Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.8000 0.8000 0.7414 0.7758 446,883 -0.00(-0.54%)
Apr 29, 2020 0.7150 0.7800 0.7150 0.7800 892,263 +0.07(+10.36%)
Apr 28, 2020 0.6900 0.7120 0.6800 0.7068 214,638 +0.01(+1.68%)
Apr 27, 2020 0.7100 0.7100 0.6900 0.6951 195,715 -0.01(-2.10%)
Apr 24, 2020 0.6900 0.7200 0.6800 0.7100 382,500 +0.02(+2.44%)
Apr 23, 2020 0.6799 0.7220 0.6650 0.6931 695,305 +0.05(+7.39%)
Apr 22, 2020 0.6400 0.6489 0.6300 0.6454 306,177 +0.03(+5.51%)
Apr 21, 2020 0.6200 0.6400 0.5902 0.6117 257,293 -0.03(-4.56%)
Apr 20, 2020 0.6300 0.6496 0.6000 0.6409 254,279 +0.02(+3.09%)
Apr 17, 2020 0.6300 0.6495 0.6003 0.6217 391,900 -0.02(-2.49%)
Apr 16, 2020 0.6328 0.6593 0.6003 0.6376 125,931 +0.00(+0.74%)
Apr 15, 2020 0.6200 0.6616 0.6000 0.6329 246,768 -0.02(-2.63%)
Apr 14, 2020 0.6800 0.6949 0.6230 0.6500 456,701 +0.00(+0.25%)
Apr 13, 2020 0.5700 0.6500 0.5633 0.6484 706,526 +0.09(+15.13%)
Apr 09, 2020 0.5400 0.5698 0.5200 0.5632 414,700 +0.06(+12.15%)
Apr 08, 2020 0.4924 0.5100 0.4802 0.5022 103,552 -0.00(-0.52%)
Apr 07, 2020 0.5100 0.5367 0.4900 0.5048 213,208 -0.01(-2.53%)
Apr 06, 2020 0.5000 0.5200 0.4900 0.5179 236,306 +0.04(+7.90%)
Apr 03, 2020 0.5000 0.5100 0.4500 0.4800 271,700 -0.02(-3.19%)
Apr 02, 2020 0.4700 0.5100 0.4700 0.4958 243,761 +0.03(+5.69%)
Apr 01, 2020 0.4700 0.4850 0.4500 0.4691 143,556 +0.00(+0.60%)
Mar 31, 2020 0.4796 0.4799 0.4480 0.4663 292,304 -0.02(-3.90%)
Mar 30, 2020 0.5000 0.5090 0.4700 0.4852 201,422 -0.02(-4.34%)
Mar 27, 2020 0.5400 0.5400 0.5000 0.5072 160,400 -0.03(-5.90%)
Mar 26, 2020 0.5300 0.5800 0.5300 0.5390 281,997 -0.01(-1.86%)
Mar 25, 2020 0.5200 0.5500 0.5000 0.5492 347,694 +0.04(+8.17%)
Mar 24, 2020 0.5200 0.5458 0.5000 0.5077 331,760 +0.07(+15.15%)
Mar 23, 2020 0.4500 0.4800 0.3700 0.4409 478,751 -0.03(-5.39%)
Mar 20, 2020 0.5109 0.5200 0.4600 0.4660 262,300 -0.02(-4.23%)
Mar 19, 2020 0.4738 0.4898 0.4420 0.4866 286,617 +0.03(+5.78%)
Mar 18, 2020 0.4686 0.4990 0.4380 0.4600 485,506 +0.01(+1.84%)
Mar 17, 2020 0.4000 0.4880 0.3983 0.4517 531,670 +0.05(+13.58%)
Mar 16, 2020 0.4000 0.4000 0.3700 0.3977 940,222 +0.03(+6.91%)
Mar 13, 2020 0.4010 0.4676 0.3600 0.3720 1,212,400 -0.06(-13.57%)
Mar 12, 2020 0.5065 0.5300 0.4000 0.4304 756,235 -0.14(-24.49%)
Mar 11, 2020 0.6289 0.6289 0.5600 0.5700 293,463 -0.07(-10.24%)
Mar 10, 2020 0.6200 0.6499 0.6050 0.6350 480,945 +0.03(+4.61%)
Mar 09, 2020 0.6200 0.6500 0.6051 0.6070 444,452 -0.05(-7.54%)
Mar 06, 2020 0.6760 0.6815 0.6006 0.6565 563,100 -0.03(-4.12%)
Mar 05, 2020 0.6900 0.6900 0.6750 0.6847 161,311 -0.01(-0.77%)
Mar 04, 2020 0.6900 0.6900 0.6800 0.6900 175,990 +0.01(+1.47%)
Mar 03, 2020 0.7600 0.7600 0.6700 0.6800 581,111 +0.01(+2.07%)
Mar 02, 2020 0.7200 0.7400 0.6500 0.6662 330,104 +0.09(+14.86%)
Feb 28, 2020 0.6100 0.6325 0.4601 0.5800 1,383,100 -0.10(-14.71%)
Feb 27, 2020 0.7850 0.7850 0.6000 0.6800 857,666 -0.10(-12.82%)
Feb 26, 2020 0.8200 0.8400 0.7700 0.7800 363,625 -0.03(-3.99%)
Feb 25, 2020 0.7900 0.8600 0.7900 0.8124 472,522 +0.02(+2.23%)
Feb 24, 2020 0.8700 0.8750 0.7500 0.7947 780,810 -0.03(-4.08%)
Feb 21, 2020 0.7980 0.8500 0.7740 0.8285 612,800 +0.05(+7.04%)
Feb 20, 2020 0.7250 0.7900 0.7124 0.7740 410,521 +0.06(+8.33%)
Feb 19, 2020 0.7100 0.7210 0.7000 0.7145 173,498 +0.02(+2.81%)
Feb 18, 2020 0.7000 0.7095 0.6754 0.6950 199,767 +0.00(+0.00%)
Feb 14, 2020 0.6500 0.6950 0.6500 0.6950 162,700 +0.03(+5.30%)
Feb 13, 2020 0.6500 0.6600 0.6400 0.6600 94,893 +0.01(+2.28%)
Feb 12, 2020 0.6630 0.6760 0.6450 0.6453 156,918 -0.02(-3.57%)
Feb 11, 2020 0.6700 0.6730 0.6630 0.6692 74,324 -0.00(-0.04%)
Feb 10, 2020 0.6600 0.6800 0.6600 0.6695 68,159 +0.00(+0.66%)
Feb 07, 2020 0.6750 0.6799 0.6601 0.6651 78,200 -0.01(-0.89%)
Feb 06, 2020 0.7000 0.7106 0.6551 0.6711 191,298 +0.00(+0.46%)
Feb 05, 2020 0.6580 0.6791 0.6580 0.6680 60,776 +0.01(+1.06%)
Feb 04, 2020 0.6900 0.6900 0.6581 0.6610 145,013 -0.02(-2.77%)
Feb 03, 2020 0.6848 0.6848 0.6701 0.6798 86,564 +0.00(+0.04%)
Jan 31, 2020 0.6599 0.6899 0.6599 0.6795 102,200 +0.01(+2.12%)
Jan 30, 2020 0.7000 0.7000 0.6600 0.6654 131,178 +0.00(+0.00%)
Jan 29, 2020 0.6600 0.6832 0.6560 0.6654 107,024 +0.00(+0.06%)
Jan 28, 2020 0.6776 0.6942 0.6621 0.6650 149,466 -0.02(-3.62%)
Jan 27, 2020 0.6800 0.7200 0.6600 0.6900 313,700 +0.00(+0.00%)
Jan 24, 2020 0.6594 0.6950 0.6594 0.6900 193,300 +0.02(+3.76%)
Jan 23, 2020 0.6500 0.6720 0.6500 0.6650 157,328 -0.00(-0.30%)
Jan 22, 2020 0.6698 0.6698 0.6500 0.6670 64,792 -0.00(-0.33%)
Jan 21, 2020 0.6500 0.6741 0.6500 0.6692 188,712 +0.01(+1.62%)
Jan 17, 2020 0.6700 0.6851 0.6500 0.6585 342,200 -0.01(-1.72%)
Jan 16, 2020 0.6700 0.6800 0.6700 0.6700 161,664 -0.01(-1.18%)
Jan 15, 2020 0.6950 0.6950 0.6706 0.6780 235,720 -0.01(-0.80%)
Jan 14, 2020 0.6800 0.6850 0.6751 0.6835 144,293 +0.00(+0.51%)
Jan 13, 2020 0.7100 0.7100 0.6700 0.6800 187,551 -0.03(-3.56%)
Jan 10, 2020 0.7029 0.7294 0.7025 0.7051 192,600 -0.01(-1.77%)
Jan 09, 2020 0.7700 0.7700 0.7178 0.7178 116,130 +0.00(+0.39%)
Jan 08, 2020 0.7626 0.7870 0.7010 0.7150 338,789 -0.08(-9.49%)
Jan 07, 2020 0.8000 0.8200 0.7800 0.7900 251,077 +0.00(+0.00%)
Jan 06, 2020 0.7600 0.8000 0.7500 0.7900 477,528 +0.06(+8.07%)
Jan 03, 2020 0.7610 0.7699 0.7205 0.7310 254,100 -0.02(-2.53%)
Jan 02, 2020 0.7500 0.7500 0.7300 0.7500 134,849 +0.03(+3.45%)
Dec 31, 2019 0.7209 0.7495 0.7162 0.7250 156,600 +0.01(+1.36%)
Dec 30, 2019 0.7300 0.7600 0.7060 0.7153 256,430 -0.00(-0.65%)
Dec 27, 2019 0.7500 0.7600 0.7200 0.7200 290,700 -0.04(-5.82%)
Dec 26, 2019 0.7230 0.7820 0.7200 0.7645 429,169 +0.05(+7.69%)
Dec 24, 2019 0.6550 0.7100 0.6550 0.7099 262,400 +0.06(+9.22%)
Dec 23, 2019 0.6600 0.6800 0.6500 0.6500 364,670 -0.01(-1.50%)
Dec 20, 2019 0.7000 0.7000 0.6597 0.6599 272,900 -0.00(-0.26%)
Dec 19, 2019 0.6901 0.6999 0.6511 0.6616 268,025 -0.04(-5.45%)
Dec 18, 2019 0.6999 0.7199 0.6901 0.6997 81,312 +0.01(+1.41%)
Dec 17, 2019 0.7300 0.7400 0.6900 0.6900 348,972 -0.04(-5.60%)
Dec 16, 2019 0.7500 0.7625 0.7250 0.7309 224,987 -0.02(-2.74%)
Dec 13, 2019 0.7800 0.7820 0.7500 0.7515 169,200 -0.02(-2.40%)
Dec 12, 2019 0.7900 0.8200 0.7700 0.7700 249,121 -0.03(-3.75%)
Dec 11, 2019 0.7800 0.8000 0.7700 0.8000 257,298 +0.02(+2.56%)
Dec 10, 2019 0.7600 0.8000 0.7600 0.7800 339,873 +0.02(+2.63%)
Dec 09, 2019 0.6700 0.7700 0.6700 0.7600 593,490 +0.09(+13.45%)
Dec 06, 2019 0.7000 0.7050 0.6628 0.6699 166,100 -0.05(-6.96%)
Dec 05, 2019 0.6900 0.7400 0.6800 0.7200 266,291 +0.03(+4.67%)
Dec 04, 2019 0.6900 0.6900 0.6770 0.6879 96,757 -0.01(-1.73%)
Dec 03, 2019 0.7000 0.7000 0.6500 0.7000 577,345 +0.02(+2.79%)
Dec 02, 2019 0.6300 0.7000 0.6099 0.6810 520,127 +0.08(+13.12%)
Nov 29, 2019 0.5590 0.6100 0.5550 0.6020 132,600 +0.06(+10.58%)
Nov 27, 2019 0.5450 0.5600 0.5210 0.5444 308,900 -0.01(-2.54%)
Nov 26, 2019 0.5335 0.5600 0.5335 0.5586 288,117 +0.01(+1.14%)
Nov 25, 2019 0.5900 0.5900 0.5500 0.5523 528,998 -0.04(-6.58%)
Nov 22, 2019 0.6040 0.6247 0.5901 0.5912 64,400 -0.01(-1.86%)
Nov 21, 2019 0.6200 0.6202 0.6000 0.6024 116,543 -0.02(-2.84%)
Nov 20, 2019 0.6211 0.6399 0.6100 0.6200 66,325 -0.01(-1.04%)
Nov 19, 2019 0.6000 0.6300 0.6000 0.6265 104,205 +0.02(+2.96%)
Nov 18, 2019 0.6361 0.6450 0.6085 0.6085 162,963 -0.03(-4.35%)
Nov 15, 2019 0.6700 0.6710 0.6300 0.6362 113,900 -0.03(-4.60%)
Nov 14, 2019 0.6900 0.6900 0.6601 0.6669 105,773 -0.01(-1.93%)
Nov 13, 2019 0.6500 0.6900 0.6400 0.6800 154,303 +0.03(+4.53%)
Nov 12, 2019 0.6900 0.6900 0.6401 0.6505 203,698 -0.02(-3.17%)
Nov 11, 2019 0.6950 0.6962 0.6500 0.6718 267,972 -0.02(-3.53%)
Nov 08, 2019 0.7100 0.7100 0.6801 0.6964 164,600 -0.01(-2.08%)
Nov 07, 2019 0.7386 0.7390 0.7020 0.7112 120,727 -0.03(-3.89%)
Nov 06, 2019 0.7300 0.7500 0.7300 0.7400 125,938 +0.01(+1.43%)
Nov 05, 2019 0.7600 0.7600 0.7140 0.7296 227,069 -0.02(-2.68%)
Nov 04, 2019 0.7500 0.7600 0.7424 0.7497 73,273 -0.00(-0.04%)
Nov 01, 2019 0.7600 0.7699 0.7327 0.7500 147,400 -0.01(-1.32%)
Oct 31, 2019 0.7715 0.7715 0.7500 0.7600 117,726 -0.00(-0.14%)
Oct 30, 2019 0.7730 0.7786 0.7600 0.7611 131,007 -0.02(-2.06%)
Oct 29, 2019 0.7800 0.7800 0.7730 0.7771 52,994 +0.00(+0.27%)
Oct 28, 2019 0.7800 0.7800 0.7700 0.7750 62,916 -0.01(-0.64%)
Oct 25, 2019 0.7844 0.7900 0.7784 0.7800 156,700 -0.01(-1.13%)
Oct 24, 2019 0.7800 0.7900 0.7800 0.7889 96,086 +0.01(+0.96%)
Oct 23, 2019 0.7838 0.7957 0.7800 0.7814 40,385 +0.00(+0.31%)
Oct 22, 2019 0.7700 0.7904 0.7700 0.7790 58,933 -0.00(-0.51%)
Oct 21, 2019 0.8200 0.8200 0.7781 0.7830 88,049 -0.02(-3.08%)
Oct 18, 2019 0.8079 0.8079 0.7931 0.8079 43,000 +0.00(+0.01%)
Oct 17, 2019 0.7800 0.8150 0.7838 0.8078 78,355 +0.02(+2.96%)
Oct 16, 2019 0.7900 0.7930 0.7701 0.7846 133,811 -0.02(-1.91%)
Oct 15, 2019 0.7725 0.7999 0.7700 0.7999 136,543 +0.02(+2.55%)
Oct 14, 2019 0.7700 0.7951 0.7700 0.7800 42,230 -0.00(-0.55%)
Oct 11, 2019 0.8000 0.8000 0.7700 0.7843 125,300 -0.02(-2.78%)
Oct 10, 2019 0.8110 0.8150 0.8000 0.8067 59,474 +0.00(+0.11%)
Oct 09, 2019 0.8209 0.8497 0.8002 0.8058 91,293 -0.02(-1.85%)
Oct 08, 2019 0.8200 0.8397 0.8100 0.8210 179,289 +0.00(+0.24%)
Oct 07, 2019 0.8250 0.8252 0.8100 0.8190 204,994 -0.01(-0.73%)
Oct 04, 2019 0.8200 0.8400 0.8151 0.8250 81,800 -0.01(-0.60%)
Oct 03, 2019 0.7800 0.8488 0.7800 0.8300 430,125 +0.02(+2.70%)
Oct 02, 2019 0.8180 0.8300 0.8000 0.8082 167,455 +0.01(+0.69%)
Oct 01, 2019 0.7255 0.8470 0.7255 0.8027 264,452 +0.04(+5.66%)
Sep 30, 2019 0.7564 0.7600 0.6568 0.7597 461,762 -0.01(-1.32%)
Sep 27, 2019 0.8100 0.8100 0.7699 0.7699 193,400 -0.02(-2.23%)
Sep 26, 2019 0.8348 0.8555 0.7800 0.7875 335,182 -0.05(-5.45%)
Sep 25, 2019 0.8700 0.8700 0.8224 0.8329 200,579 -0.03(-3.84%)
Sep 24, 2019 0.8400 0.8798 0.8340 0.8662 309,966 +0.02(+2.46%)
Sep 23, 2019 0.8800 0.8849 0.8376 0.8454 254,522 -0.01(-0.82%)
Sep 20, 2019 0.8310 0.8568 0.8100 0.8524 125,300 +0.02(+2.70%)
Sep 19, 2019 0.8500 0.8500 0.8200 0.8300 147,630 -0.03(-3.30%)
Sep 18, 2019 0.8649 0.8850 0.8100 0.8583 224,674 -0.00(-0.50%)
Sep 17, 2019 0.8549 0.8640 0.8348 0.8626 87,298 +0.03(+3.12%)
Sep 16, 2019 0.8325 0.8500 0.8325 0.8365 112,121 -0.00(-0.30%)
Sep 13, 2019 0.8600 0.8617 0.8300 0.8390 172,100 -0.01(-1.36%)
Sep 12, 2019 0.8900 0.9084 0.8506 0.8506 136,223 -0.03(-3.30%)
Sep 11, 2019 0.8890 0.9044 0.8606 0.8796 171,289 -0.01(-1.06%)
Sep 10, 2019 0.8600 0.9400 0.8600 0.8890 192,477 +0.02(+2.79%)
Sep 09, 2019 0.8900 0.9300 0.8500 0.8649 361,766 -0.03(-3.18%)
Sep 06, 2019 0.9292 0.9865 0.8800 0.8933 550,400 -0.03(-3.46%)
Sep 05, 2019 0.9500 0.9589 0.9004 0.9253 344,947 -0.04(-3.86%)
Sep 04, 2019 1.000 1.000 0.9610 0.9625 169,010 -0.03(-3.25%)
Sep 03, 2019 0.9500 1.010 0.9500 0.9948 515,789 +0.03(+3.60%)
Aug 30, 2019 0.9500 1.000 0.9201 0.9602 209,600 +0.02(+2.44%)
Aug 29, 2019 1.000 1.000 0.9157 0.9373 358,971 -0.05(-5.38%)
Aug 28, 2019 0.9599 1.000 0.9474 0.9906 472,638 +0.06(+6.45%)
Aug 27, 2019 0.9100 0.9600 0.9003 0.9306 397,759 +0.03(+3.38%)
Aug 26, 2019 0.9500 0.9600 0.9000 0.9002 390,286 -0.02(-1.99%)
Aug 23, 2019 0.8611 0.9200 0.8600 0.9185 382,800 +0.07(+8.03%)
Aug 22, 2019 0.9300 0.9300 0.8411 0.8502 203,993 -0.04(-4.47%)
Aug 21, 2019 0.8900 0.9254 0.8250 0.8900 179,888 -0.02(-1.71%)
Aug 20, 2019 0.8551 0.9461 0.8550 0.9055 517,751 +0.05(+6.24%)
Aug 19, 2019 0.8408 0.8757 0.8100 0.8523 214,277 -0.02(-1.75%)
Aug 16, 2019 0.8797 0.8800 0.8500 0.8675 129,700 -0.01(-1.44%)
Aug 15, 2019 0.8700 0.9000 0.8560 0.8802 172,514 +0.00(+0.02%)
Aug 14, 2019 0.8500 0.8950 0.8351 0.8800 241,189 +0.03(+3.52%)
Aug 13, 2019 0.9150 0.9299 0.8500 0.8501 531,841 -0.05(-5.55%)
Aug 12, 2019 0.9400 0.9400 0.8500 0.9001 971,640 -0.04(-4.12%)
Aug 09, 2019 0.9800 0.9816 0.9101 0.9388 375,100 -0.06(-6.12%)
Aug 08, 2019 0.9700 1.020 0.9500 1.000 379,803 +0.04(+4.17%)
Aug 07, 2019 1.030 1.050 0.9600 0.9600 1,074,045 -0.06(-5.88%)
Aug 06, 2019 0.9600 1.020 0.9321 1.020 763,068 +0.07(+7.37%)
Aug 05, 2019 0.9200 0.9800 0.9100 0.9500 896,892 +0.06(+6.78%)
Aug 02, 2019 0.9200 0.9200 0.8625 0.8897 127,500 -0.01(-0.92%)
Aug 01, 2019 0.8400 0.9300 0.7900 0.8980 628,815 +0.02(+2.29%)
Jul 31, 2019 0.9159 0.9300 0.8429 0.8779 225,750 -0.04(-4.02%)
Jul 30, 2019 0.9100 0.9300 0.8886 0.9147 435,271 -0.01(-0.94%)
Jul 29, 2019 0.8900 0.9250 0.8800 0.9234 179,877 +0.02(+2.67%)
Jul 26, 2019 0.9500 0.9600 0.8840 0.8994 530,200 -0.02(-2.56%)
Jul 25, 2019 0.8900 0.9300 0.8400 0.9230 686,999 +0.05(+5.22%)
Jul 24, 2019 0.8500 0.8880 0.8300 0.8772 416,603 +0.05(+5.95%)
Jul 23, 2019 0.8700 0.8749 0.8100 0.8279 174,134 -0.02(-2.71%)
Jul 22, 2019 0.8600 0.8800 0.8285 0.8510 232,783 -0.01(-1.05%)
Jul 19, 2019 0.8400 0.8700 0.8106 0.8600 431,100 -0.02(-2.05%)
Jul 18, 2019 0.8600 0.8800 0.8277 0.8780 405,716 +0.01(+1.51%)
Jul 17, 2019 0.7800 0.8682 0.7612 0.8649 832,076 +0.08(+10.88%)
Jul 16, 2019 0.7500 0.7845 0.7480 0.7800 97,362 +0.03(+4.33%)
Jul 15, 2019 0.7900 0.7900 0.7100 0.7476 227,490 -0.04(-5.37%)
Jul 12, 2019 0.8112 0.8144 0.7720 0.7900 87,100 +0.00(+0.46%)
Jul 11, 2019 0.7900 0.8059 0.7783 0.7864 101,919 -0.00(-0.62%)
Jul 10, 2019 0.7760 0.7913 0.7488 0.7913 142,772 +0.03(+3.46%)
Jul 09, 2019 0.7500 0.7649 0.7398 0.7648 62,463 +0.02(+3.35%)
Jul 08, 2019 0.7411 0.7861 0.7400 0.7400 112,848 -0.03(-3.27%)
Jul 05, 2019 0.7900 0.7900 0.7201 0.7650 109,000 -0.01(-1.78%)
Jul 03, 2019 0.7900 0.7900 0.7570 0.7789 91,300 -0.02(-1.90%)
Jul 02, 2019 0.7412 0.8041 0.7250 0.7940 234,046 +0.04(+5.87%)
Jul 01, 2019 0.7600 0.7726 0.7200 0.7500 289,338 -0.01(-1.32%)
Jun 28, 2019 0.7700 0.7700 0.7551 0.7600 132,600 -0.01(-1.64%)
Jun 27, 2019 0.7900 0.7900 0.7550 0.7727 162,888 -0.00(-0.18%)
Jun 26, 2019 0.7805 0.7970 0.7590 0.7741 220,343 -0.01(-1.01%)
Jun 25, 2019 0.8100 0.8100 0.7550 0.7820 230,454 -0.03(-3.44%)
Jun 24, 2019 0.8200 0.8200 0.8035 0.8099 160,396 -0.00(-0.01%)
Jun 21, 2019 0.8200 0.8200 0.7700 0.8100 184,400 -0.00(-0.11%)
Jun 20, 2019 0.8000 0.8300 0.7500 0.8109 288,855 +0.03(+3.96%)
Jun 19, 2019 0.7765 0.7800 0.7120 0.7800 179,918 +0.04(+5.46%)
Jun 18, 2019 0.7800 0.7799 0.7001 0.7396 170,643 +0.01(+0.71%)
Jun 17, 2019 0.7461 0.7462 0.7001 0.7344 86,293 -0.03(-3.89%)
Jun 14, 2019 0.7461 0.7900 0.7461 0.7641 169,600 -0.01(-0.91%)
Jun 13, 2019 0.6668 0.7711 0.6453 0.7711 324,720 +0.10(+15.64%)
Jun 12, 2019 0.6800 0.6899 0.6520 0.6668 139,529 +0.00(+0.54%)
Jun 11, 2019 0.6246 0.6749 0.6246 0.6632 79,505 +0.03(+5.12%)
Jun 10, 2019 0.6400 0.6622 0.6300 0.6309 116,346 -0.03(-4.41%)
Jun 07, 2019 0.6481 0.6767 0.6481 0.6600 60,000 -0.01(-1.48%)
Jun 06, 2019 0.6802 0.6852 0.6405 0.6699 101,374 +0.02(+3.06%)
Jun 05, 2019 0.6830 0.6934 0.6500 0.6500 117,680 -0.02(-3.65%)
Jun 04, 2019 0.6980 0.7022 0.6500 0.6746 231,993 +0.00(+0.01%)
Jun 03, 2019 0.6120 0.6799 0.5963 0.6745 498,525 +0.07(+12.45%)
May 31, 2019 0.5600 0.6001 0.5471 0.5998 197,600 +0.05(+8.13%)
May 30, 2019 0.5498 0.5620 0.5400 0.5547 47,584 +0.01(+1.82%)
May 29, 2019 0.5320 0.5450 0.5317 0.5448 37,225 +0.00(+0.89%)
May 28, 2019 0.5400 0.5449 0.5301 0.5400 52,125 +0.02(+3.85%)
May 24, 2019 0.5400 0.5600 0.5200 0.5200 63,300 -0.03(-5.45%)
May 23, 2019 0.5579 0.5677 0.5309 0.5500 82,906 +0.00(+0.00%)
May 22, 2019 0.5700 0.5722 0.5300 0.5500 73,906 +0.01(+0.92%)
May 21, 2019 0.5500 0.5701 0.5450 0.5450 103,709 -0.02(-2.68%)
May 20, 2019 0.5600 0.5700 0.5500 0.5600 62,496 -0.00(-0.71%)
May 17, 2019 0.5900 0.5900 0.5575 0.5640 57,400 -0.03(-4.68%)
May 16, 2019 0.6060 0.6063 0.5850 0.5917 32,449 -0.01(-2.23%)
May 15, 2019 0.6100 0.6100 0.5949 0.6052 41,688 +0.02(+4.11%)
May 14, 2019 0.5800 0.5888 0.5800 0.5813 25,217 -0.00(-0.29%)
May 13, 2019 0.5600 0.5830 0.5589 0.5830 88,515 +0.02(+4.27%)
May 10, 2019 0.5760 0.6049 0.5300 0.5591 185,900 -0.02(-3.12%)
May 09, 2019 0.5800 0.5900 0.5771 0.5771 38,711 -0.02(-2.66%)
May 08, 2019 0.5900 0.6198 0.5850 0.5929 117,850 +0.01(+1.35%)
May 07, 2019 0.5999 0.5999 0.5850 0.5850 31,259 -0.01(-0.85%)
May 06, 2019 0.5700 0.6049 0.5750 0.5900 40,481 +0.01(+1.20%)
May 03, 2019 0.5760 0.6190 0.5760 0.5830 104,400 +0.01(+2.12%)
May 02, 2019 0.5800 0.5850 0.5705 0.5709 97,794 -0.01(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.