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

Paramount Gold and Silver (NY: PZG )

0.5117 -0.0105 (-2.01%)
Official Closing Price Updated: 6:30 PM EDT, May 29, 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 1.330 1.330 1.220 1.280 154,883 -0.02(-1.54%)
Apr 29, 2020 1.340 1.340 1.230 1.300 138,334 +0.03(+2.36%)
Apr 28, 2020 1.240 1.290 1.210 1.270 237,655 +0.04(+3.25%)
Apr 27, 2020 1.250 1.380 1.200 1.230 631,531 +0.05(+4.24%)
Apr 24, 2020 1.040 1.200 1.025 1.180 243,400 +0.15(+14.56%)
Apr 23, 2020 1.010 1.100 0.9500 1.030 148,799 +0.03(+3.00%)
Apr 22, 2020 0.9100 1.025 0.9104 1.000 171,819 +0.11(+12.35%)
Apr 21, 2020 0.9000 0.9500 0.8550 0.8901 43,873 -0.02(-2.19%)
Apr 20, 2020 0.9100 0.9500 0.9000 0.9100 54,311 +0.01(+1.11%)
Apr 17, 2020 0.9490 0.9700 0.8855 0.9000 38,100 -0.02(-2.17%)
Apr 16, 2020 0.9000 0.9901 0.7500 0.9200 138,653 +0.02(+2.21%)
Apr 15, 2020 0.8839 1.000 0.8000 0.9001 115,008 -0.04(-3.76%)
Apr 14, 2020 0.9000 0.9500 0.9000 0.9353 129,070 +0.00(+0.30%)
Apr 13, 2020 0.8150 0.9500 0.7900 0.9325 114,021 +0.13(+15.55%)
Apr 09, 2020 0.7100 0.8188 0.7100 0.8070 198,100 +0.11(+15.27%)
Apr 08, 2020 0.7000 0.7050 0.6302 0.7001 64,781 -0.01(-1.39%)
Apr 07, 2020 0.7000 0.7300 0.7000 0.7100 53,780 +0.01(+1.43%)
Apr 06, 2020 0.6400 0.7200 0.6412 0.7000 64,012 +0.06(+9.37%)
Apr 03, 2020 0.6200 0.6400 0.6101 0.6400 20,900 +0.04(+7.22%)
Apr 02, 2020 0.5951 0.6000 0.5900 0.5969 76,393 +0.02(+4.19%)
Apr 01, 2020 0.6255 0.6255 0.5451 0.5729 45,789 -0.04(-6.08%)
Mar 31, 2020 0.6100 0.6238 0.5800 0.6100 7,780 +0.00(+0.00%)
Mar 30, 2020 0.6510 0.6700 0.5873 0.6100 53,063 -0.05(-7.58%)
Mar 27, 2020 0.7358 0.7358 0.6510 0.6600 23,600 -0.06(-8.31%)
Mar 26, 2020 0.6800 0.8000 0.6800 0.7198 63,680 +0.05(+7.30%)
Mar 25, 2020 0.5800 0.6900 0.5701 0.6708 54,371 +0.09(+15.16%)
Mar 24, 2020 0.5881 0.6000 0.5702 0.5825 63,618 +0.03(+6.14%)
Mar 23, 2020 0.5800 0.6100 0.5120 0.5488 87,302 -0.06(-10.03%)
Mar 20, 2020 0.5771 0.6199 0.5512 0.6100 27,700 +0.04(+6.55%)
Mar 19, 2020 0.5400 0.5800 0.5000 0.5725 40,296 +0.03(+5.34%)
Mar 18, 2020 0.6332 0.6332 0.5100 0.5435 48,860 -0.06(-10.02%)
Mar 17, 2020 0.6000 0.6700 0.5635 0.6040 122,489 +0.03(+5.96%)
Mar 16, 2020 0.6000 0.6100 0.4715 0.5700 105,447 -0.04(-6.31%)
Mar 13, 2020 0.6183 0.6469 0.5571 0.6084 98,500 -0.03(-4.19%)
Mar 12, 2020 0.6567 0.6825 0.6000 0.6350 150,937 -0.08(-11.74%)
Mar 11, 2020 0.7511 0.7998 0.6531 0.7195 54,654 -0.00(-0.08%)
Mar 10, 2020 0.8000 0.8300 0.7200 0.7201 48,334 -0.07(-8.85%)
Mar 09, 2020 0.8300 0.8300 0.7661 0.7900 40,138 -0.05(-6.31%)
Mar 06, 2020 0.8601 0.8700 0.8351 0.8432 51,000 -0.00(-0.34%)
Mar 05, 2020 0.9000 0.9000 0.8420 0.8461 26,212 -0.02(-2.18%)
Mar 04, 2020 0.8923 0.8923 0.8601 0.8650 14,171 -0.02(-2.26%)
Mar 03, 2020 0.8600 0.9000 0.8260 0.8850 38,981 +0.03(+2.91%)
Mar 02, 2020 0.8000 0.9000 0.8000 0.8600 53,826 +0.05(+6.17%)
Feb 28, 2020 0.7990 0.8562 0.7801 0.8100 89,600 -0.03(-3.86%)
Feb 27, 2020 0.8600 0.9500 0.8000 0.8425 123,018 -0.12(-12.24%)
Feb 26, 2020 0.7600 0.9950 0.7600 0.9600 194,654 +0.17(+21.52%)
Feb 25, 2020 0.9000 0.9400 0.7900 0.7900 116,039 -0.14(-15.09%)
Feb 24, 2020 1.000 1.020 0.9000 0.9304 102,910 -0.05(-5.06%)
Feb 21, 2020 0.9851 0.9952 0.9600 0.9800 57,300 +0.02(+2.08%)
Feb 20, 2020 0.9500 0.9600 0.9100 0.9600 36,697 +0.05(+5.70%)
Feb 19, 2020 0.9150 0.9200 0.8900 0.9082 45,118 -0.01(-1.28%)
Feb 18, 2020 0.9000 0.9200 0.8811 0.9200 29,291 +0.00(+0.49%)
Feb 14, 2020 0.9000 0.9155 0.8710 0.9155 38,900 +0.01(+1.18%)
Feb 13, 2020 0.9000 0.9099 0.9000 0.9048 34,146 -0.01(-1.10%)
Feb 12, 2020 0.9700 0.9700 0.9100 0.9149 50,414 -0.04(-4.64%)
Feb 11, 2020 0.9642 0.9734 0.9400 0.9594 11,286 -0.02(-2.47%)
Feb 10, 2020 0.9400 0.9998 0.9400 0.9837 59,859 +0.05(+5.33%)
Feb 07, 2020 0.9500 0.9602 0.9276 0.9339 9,900 +0.02(+1.79%)
Feb 06, 2020 0.9272 0.9581 0.9101 0.9175 22,725 -0.03(-2.93%)
Feb 05, 2020 0.9009 0.9756 0.9009 0.9452 56,915 -0.00(-0.51%)
Feb 04, 2020 0.9800 0.9856 0.9101 0.9500 114,549 -0.07(-6.86%)
Feb 03, 2020 1.020 1.030 0.9900 1.020 36,998 +0.04(+3.55%)
Jan 31, 2020 0.9500 0.9900 0.9500 0.9850 47,200 +0.02(+1.57%)
Jan 30, 2020 0.9480 0.9800 0.9480 0.9698 23,712 +0.01(+1.25%)
Jan 29, 2020 0.9477 0.9580 0.9439 0.9578 36,216 +0.02(+2.61%)
Jan 28, 2020 0.9000 0.9500 0.9000 0.9334 39,359 +0.01(+1.46%)
Jan 27, 2020 0.9500 0.9500 0.8901 0.9200 32,180 -0.03(-2.70%)
Jan 24, 2020 0.8790 0.9699 0.8700 0.9455 83,700 +0.07(+8.54%)
Jan 23, 2020 0.8000 0.8790 0.8000 0.8711 75,264 +0.06(+6.88%)
Jan 22, 2020 0.7900 0.8150 0.7900 0.8150 34,065 +0.01(+0.75%)
Jan 21, 2020 0.7800 0.8100 0.7800 0.8089 16,598 +0.03(+4.16%)
Jan 17, 2020 0.7900 0.7964 0.7700 0.7766 10,400 -0.00(-0.44%)
Jan 16, 2020 0.8000 0.8000 0.7701 0.7800 2,377 -0.01(-1.40%)
Jan 15, 2020 0.7900 0.8008 0.7750 0.7911 22,965 +0.01(+1.66%)
Jan 14, 2020 0.7700 0.7951 0.7699 0.7782 31,936 +0.02(+2.39%)
Jan 13, 2020 0.7800 0.7800 0.7550 0.7600 18,964 -0.01(-1.30%)
Jan 10, 2020 0.7600 0.7700 0.7551 0.7700 18,700 -0.00(-0.26%)
Jan 09, 2020 0.7700 0.7799 0.7500 0.7720 11,522 -0.01(-1.04%)
Jan 08, 2020 0.7860 0.8065 0.7726 0.7801 36,162 -0.01(-1.87%)
Jan 07, 2020 0.7900 0.7982 0.7750 0.7950 28,085 +0.01(+1.61%)
Jan 06, 2020 0.8000 0.8096 0.7650 0.7824 28,665 +0.00(+0.05%)
Jan 03, 2020 0.8034 0.8100 0.7820 0.7820 41,700 +0.00(+0.26%)
Jan 02, 2020 0.8000 0.8197 0.7700 0.7800 30,910 +0.01(+0.85%)
Dec 31, 2019 0.7950 0.8028 0.7734 0.7734 141,700 -0.02(-2.10%)
Dec 30, 2019 0.7777 0.7900 0.7520 0.7900 43,981 +0.03(+4.51%)
Dec 27, 2019 0.7685 0.8100 0.7559 0.7559 44,300 -0.01(-1.63%)
Dec 26, 2019 0.7760 0.8000 0.7350 0.7684 63,159 -0.03(-3.95%)
Dec 24, 2019 0.7401 0.8000 0.7401 0.8000 45,600 +0.06(+8.11%)
Dec 23, 2019 0.7300 0.7400 0.7100 0.7400 39,471 +0.02(+2.78%)
Dec 20, 2019 0.7600 0.7700 0.7200 0.7200 21,600 -0.02(-2.68%)
Dec 19, 2019 0.8000 0.8000 0.7300 0.7398 51,618 -0.04(-5.15%)
Dec 18, 2019 0.7900 0.8000 0.7800 0.7800 15,361 -0.02(-2.50%)
Dec 17, 2019 0.8000 0.8150 0.7909 0.8000 24,823 +0.04(+5.50%)
Dec 16, 2019 0.8100 0.8199 0.7583 0.7583 10,835 -0.05(-6.38%)
Dec 13, 2019 0.8243 0.8243 0.8100 0.8100 17,500 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8100 0.8000 0.8100 19,377 +0.01(+1.76%)
Dec 11, 2019 0.8200 0.8200 0.7902 0.7960 5,791 -0.00(-0.50%)
Dec 10, 2019 0.8000 0.8200 0.7800 0.8000 10,222 +0.00(+0.00%)
Dec 09, 2019 0.7700 0.8080 0.7700 0.8000 26,939 +0.02(+1.91%)
Dec 06, 2019 0.8290 0.8400 0.7800 0.7850 39,300 -0.04(-5.20%)
Dec 05, 2019 0.8148 0.8400 0.8148 0.8281 12,607 -0.01(-0.83%)
Dec 04, 2019 0.8200 0.8500 0.8100 0.8350 12,139 -0.01(-1.14%)
Dec 03, 2019 0.8350 0.8490 0.8001 0.8446 38,065 +0.01(+1.15%)
Dec 02, 2019 0.7800 0.8400 0.7700 0.8350 22,156 +0.04(+5.70%)
Nov 29, 2019 0.8000 0.8015 0.7500 0.7900 23,700 -0.01(-0.94%)
Nov 27, 2019 0.8000 0.8070 0.7950 0.7975 11,400 -0.00(-0.32%)
Nov 26, 2019 0.8500 0.8500 0.8000 0.8001 36,161 -0.03(-3.60%)
Nov 25, 2019 0.8300 0.8500 0.8300 0.8300 34,464 -0.01(-1.06%)
Nov 22, 2019 0.8200 0.8397 0.8200 0.8389 7,200 +0.02(+2.32%)
Nov 21, 2019 0.8100 0.8300 0.8057 0.8199 15,640 +0.01(+1.22%)
Nov 20, 2019 0.8300 0.8464 0.8100 0.8100 31,370 -0.02(-2.40%)
Nov 19, 2019 0.7828 0.8300 0.7400 0.8299 51,134 +0.07(+9.13%)
Nov 18, 2019 0.7200 0.7605 0.7200 0.7605 104,828 +0.07(+10.22%)
Nov 15, 2019 0.6900 0.7000 0.6800 0.6900 21,900 -0.02(-2.82%)
Nov 14, 2019 0.6988 0.7165 0.6988 0.7100 3,795 +0.01(+1.68%)
Nov 13, 2019 0.6780 0.7000 0.6780 0.6983 24,870 +0.02(+3.22%)
Nov 12, 2019 0.6700 0.6800 0.6700 0.6765 24,176 +0.01(+0.97%)
Nov 11, 2019 0.6700 0.6900 0.6700 0.6700 2,290 -0.00(-0.50%)
Nov 08, 2019 0.6700 0.6950 0.6700 0.6734 8,600 -0.02(-2.90%)
Nov 07, 2019 0.7200 0.7200 0.6900 0.6935 16,790 -0.02(-2.32%)
Nov 06, 2019 0.7100 0.7300 0.6900 0.7100 14,740 +0.02(+3.48%)
Nov 05, 2019 0.6700 0.7000 0.6700 0.6861 18,026 -0.01(-1.99%)
Nov 04, 2019 0.6810 0.7475 0.6800 0.7000 37,097 +0.00(+0.56%)
Nov 01, 2019 0.6850 0.7000 0.6800 0.6961 11,700 +0.00(+0.35%)
Oct 31, 2019 0.6750 0.7000 0.6750 0.6937 28,844 +0.02(+2.33%)
Oct 30, 2019 0.6750 0.6968 0.6750 0.6779 22,409 -0.00(-0.24%)
Oct 29, 2019 0.6810 0.6999 0.6702 0.6795 25,883 -0.02(-2.90%)
Oct 28, 2019 0.7050 0.7067 0.6907 0.6998 28,635 -0.00(-0.17%)
Oct 25, 2019 0.7400 0.7400 0.7010 0.7010 33,100 -0.02(-3.31%)
Oct 24, 2019 0.7249 0.7400 0.7100 0.7250 12,863 +0.02(+2.79%)
Oct 23, 2019 0.7000 0.7300 0.7000 0.7053 27,195 +0.00(+0.04%)
Oct 22, 2019 0.7020 0.7149 0.7020 0.7050 10,872 -0.01(-1.78%)
Oct 21, 2019 0.7100 0.7468 0.7000 0.7178 4,111 -0.00(-0.31%)
Oct 18, 2019 0.6950 0.7400 0.6950 0.7200 7,000 +0.02(+2.86%)
Oct 17, 2019 0.6944 0.7125 0.6850 0.7000 15,749 +0.00(+0.10%)
Oct 16, 2019 0.7200 0.7200 0.6900 0.6993 30,470 -0.00(-0.36%)
Oct 15, 2019 0.7500 0.7500 0.7000 0.7018 29,950 -0.05(-6.34%)
Oct 14, 2019 0.7925 0.7934 0.7400 0.7493 15,391 -0.01(-0.73%)
Oct 11, 2019 0.7700 0.7700 0.7400 0.7548 26,500 +0.00(+0.64%)
Oct 10, 2019 0.7500 0.7600 0.7500 0.7500 39,337 -0.00(-0.64%)
Oct 09, 2019 0.7600 0.7899 0.7548 0.7548 84,358 +0.00(+0.00%)
Oct 08, 2019 0.7500 0.8000 0.7405 0.7548 255,983 +0.06(+9.39%)
Oct 07, 2019 0.6700 0.7000 0.6600 0.6900 31,889 +0.04(+6.15%)
Oct 04, 2019 0.6900 0.6900 0.6500 0.6500 12,300 -0.03(-4.38%)
Oct 03, 2019 0.6510 0.6900 0.6500 0.6798 22,077 +0.04(+6.22%)
Oct 02, 2019 0.6900 0.7000 0.6400 0.6400 50,971 -0.05(-7.23%)
Oct 01, 2019 0.7080 0.7080 0.6795 0.6899 7,683 +0.01(+0.91%)
Sep 30, 2019 0.7100 0.7147 0.6600 0.6837 82,082 -0.04(-5.04%)
Sep 27, 2019 0.7680 0.7680 0.7200 0.7200 27,400 -0.03(-4.00%)
Sep 26, 2019 0.7100 0.7680 0.7100 0.7500 6,427 +0.03(+4.17%)
Sep 25, 2019 0.7600 0.7900 0.7100 0.7200 117,060 -0.01(-0.84%)
Sep 24, 2019 0.7510 0.8099 0.7200 0.7261 241,943 -0.05(-6.91%)
Sep 23, 2019 0.7900 0.8200 0.7700 0.7800 38,547 -0.03(-3.70%)
Sep 20, 2019 0.7800 0.8214 0.7800 0.8100 47,600 +0.03(+3.58%)
Sep 19, 2019 0.8100 0.8100 0.7800 0.7820 8,990 -0.01(-0.74%)
Sep 18, 2019 0.7950 0.7950 0.7800 0.7878 21,979 +0.00(+0.48%)
Sep 17, 2019 0.8100 0.8300 0.7800 0.7840 49,000 +0.00(+0.38%)
Sep 16, 2019 0.7839 0.8240 0.7800 0.7810 87,573 +0.00(+0.13%)
Sep 13, 2019 0.8100 0.8500 0.7800 0.7800 12,900 -0.03(-3.70%)
Sep 12, 2019 0.8200 0.8350 0.7900 0.8100 33,062 +0.00(+0.00%)
Sep 11, 2019 0.8290 0.8350 0.8000 0.8100 29,411 -0.02(-2.37%)
Sep 10, 2019 0.7800 0.8298 0.7800 0.8297 27,582 +0.03(+3.91%)
Sep 09, 2019 0.8500 0.8500 0.7300 0.7985 91,608 -0.05(-5.41%)
Sep 06, 2019 0.8200 0.8850 0.8200 0.8442 20,800 +0.02(+2.95%)
Sep 05, 2019 0.8600 0.8600 0.8101 0.8200 18,016 -0.07(-7.76%)
Sep 04, 2019 0.9000 0.9000 0.8600 0.8890 34,815 -0.02(-2.31%)
Sep 03, 2019 0.8600 0.9100 0.8350 0.9100 79,859 +0.05(+5.81%)
Aug 30, 2019 0.8800 0.8900 0.8510 0.8600 13,500 -0.04(-4.44%)
Aug 29, 2019 0.9000 0.9100 0.8701 0.9000 29,206 +0.00(+0.00%)
Aug 28, 2019 0.8800 0.9000 0.8500 0.9000 39,890 +0.03(+2.86%)
Aug 27, 2019 0.8800 0.8800 0.8500 0.8750 64,450 -0.01(-0.57%)
Aug 26, 2019 0.8600 0.9100 0.8500 0.8800 22,020 +0.01(+1.51%)
Aug 23, 2019 0.8650 0.8900 0.8475 0.8669 73,800 +0.00(+0.22%)
Aug 22, 2019 0.8610 0.9200 0.8500 0.8650 45,579 +0.01(+1.63%)
Aug 21, 2019 0.8439 0.9100 0.8439 0.8511 12,643 -0.01(-1.68%)
Aug 20, 2019 0.8700 0.8898 0.8400 0.8656 32,395 +0.04(+4.26%)
Aug 19, 2019 0.8400 0.8900 0.8301 0.8302 62,294 -0.04(-4.63%)
Aug 16, 2019 0.8800 0.8800 0.8300 0.8705 42,000 -0.03(-3.17%)
Aug 15, 2019 0.8800 0.9050 0.8502 0.8990 40,376 +0.01(+0.98%)
Aug 14, 2019 0.9120 0.9300 0.8800 0.8903 30,683 +0.01(+1.17%)
Aug 13, 2019 0.9400 0.9453 0.8500 0.8800 54,617 -0.06(-6.38%)
Aug 12, 2019 0.9400 0.9900 0.9300 0.9400 15,195 -0.02(-2.08%)
Aug 09, 2019 0.9800 0.9900 0.8900 0.9600 53,700 +0.01(+0.99%)
Aug 08, 2019 0.9400 0.9900 0.9252 0.9506 20,079 +0.00(+0.06%)
Aug 07, 2019 0.9900 1.035 0.9217 0.9500 136,940 -0.03(-2.86%)
Aug 06, 2019 0.9500 0.9780 0.9301 0.9780 42,935 +0.04(+4.49%)
Aug 05, 2019 0.9030 0.9651 0.9014 0.9360 58,959 +0.08(+8.84%)
Aug 02, 2019 0.8500 0.8800 0.8400 0.8600 23,600 +0.05(+5.56%)
Aug 01, 2019 0.8300 0.8800 0.8017 0.8147 38,596 -0.03(-3.46%)
Jul 31, 2019 0.8816 0.9600 0.8439 0.8439 28,038 -0.04(-4.10%)
Jul 30, 2019 0.8800 0.9000 0.8735 0.8800 22,900 +0.03(+3.09%)
Jul 29, 2019 0.8800 0.9002 0.8536 0.8536 40,469 -0.04(-4.53%)
Jul 26, 2019 0.9000 0.9200 0.8941 0.8941 67,100 -0.01(-1.15%)
Jul 25, 2019 0.9200 0.9400 0.9000 0.9045 21,339 -0.04(-3.78%)
Jul 24, 2019 1.000 1.000 0.9400 0.9400 85,974 -0.03(-3.07%)
Jul 23, 2019 0.9565 0.9898 0.9500 0.9698 20,795 +0.02(+2.08%)
Jul 22, 2019 0.9500 0.9800 0.9301 0.9500 38,119 -0.03(-2.89%)
Jul 19, 2019 1.020 1.020 0.9500 0.9783 73,900 -0.01(-1.18%)
Jul 18, 2019 0.8900 0.9900 0.8900 0.9900 144,597 +0.11(+13.14%)
Jul 17, 2019 0.8800 0.9000 0.8703 0.8750 66,236 +0.01(+1.73%)
Jul 16, 2019 0.8597 0.8780 0.8300 0.8601 21,925 -0.02(-2.04%)
Jul 15, 2019 0.8600 0.8780 0.8100 0.8780 48,792 +0.02(+2.67%)
Jul 12, 2019 0.8900 0.8900 0.8552 0.8552 29,500 -0.01(-1.70%)
Jul 11, 2019 0.8900 0.8900 0.8600 0.8700 14,131 -0.01(-1.15%)
Jul 10, 2019 0.8300 0.8900 0.8300 0.8801 20,788 +0.05(+6.02%)
Jul 09, 2019 0.8490 0.8695 0.8300 0.8301 32,778 -0.06(-6.28%)
Jul 08, 2019 0.8543 0.8857 0.8500 0.8857 28,337 +0.02(+2.69%)
Jul 05, 2019 0.8880 0.8900 0.8517 0.8625 55,600 -0.03(-2.83%)
Jul 03, 2019 0.8500 0.8900 0.8000 0.8876 60,600 +0.07(+8.24%)
Jul 02, 2019 0.7800 0.8448 0.7800 0.8200 28,198 +0.02(+2.50%)
Jul 01, 2019 0.8100 0.8200 0.7800 0.8000 46,504 +0.02(+2.50%)
Jun 28, 2019 0.8300 0.8800 0.7705 0.7805 96,400 -0.05(-5.95%)
Jun 27, 2019 0.8201 0.8800 0.8201 0.8299 14,681 +0.01(+1.19%)
Jun 26, 2019 0.8950 0.8982 0.8201 0.8201 119,008 -0.07(-7.87%)
Jun 25, 2019 0.8800 0.9000 0.8697 0.8902 115,953 +0.04(+4.73%)
Jun 24, 2019 0.8130 0.8700 0.7704 0.8500 83,697 +0.04(+4.94%)
Jun 21, 2019 0.7900 0.8130 0.7700 0.8100 73,600 +0.04(+5.18%)
Jun 20, 2019 0.7600 0.8200 0.7600 0.7701 49,830 +0.02(+2.95%)
Jun 19, 2019 0.7700 0.7701 0.7300 0.7480 14,796 -0.00(-0.27%)
Jun 18, 2019 0.7509 0.7700 0.7442 0.7500 10,946 -0.00(-0.13%)
Jun 17, 2019 0.7510 0.7700 0.7510 0.7510 6,521 -0.01(-1.51%)
Jun 14, 2019 0.7620 0.7747 0.7620 0.7625 6,400 -0.00(-0.46%)
Jun 13, 2019 0.7600 0.7984 0.7600 0.7660 32,206 +0.01(+0.79%)
Jun 12, 2019 0.7500 0.7800 0.7500 0.7600 27,575 -0.00(-0.01%)
Jun 11, 2019 0.7655 0.7900 0.7467 0.7601 27,665 +0.01(+1.96%)
Jun 10, 2019 0.7100 0.7599 0.7100 0.7455 26,292 +0.00(+0.03%)
Jun 07, 2019 0.7696 0.7700 0.7400 0.7453 42,900 -0.01(-1.93%)
Jun 06, 2019 0.7500 0.7700 0.7500 0.7600 13,310 -0.01(-1.30%)
Jun 05, 2019 0.7500 0.7739 0.7500 0.7700 17,616 +0.01(+1.32%)
Jun 04, 2019 0.7600 0.7700 0.7300 0.7600 31,264 +0.01(+1.33%)
Jun 03, 2019 0.7200 0.7500 0.7200 0.7500 18,350 +0.04(+5.63%)
May 31, 2019 0.7400 0.7400 0.7100 0.7100 11,500 -0.02(-3.38%)
May 30, 2019 0.7700 0.7700 0.7021 0.7348 16,671 -0.04(-4.56%)
May 29, 2019 0.7600 0.7699 0.7550 0.7699 42,720 +0.03(+4.46%)
May 28, 2019 0.7500 0.7500 0.7245 0.7370 6,010 +0.01(+0.96%)
May 24, 2019 0.7300 0.7300 0.7200 0.7300 9,900 +0.01(+1.04%)
May 23, 2019 0.7200 0.7400 0.7166 0.7225 19,722 -0.01(-0.91%)
May 22, 2019 0.7200 0.7354 0.7200 0.7291 18,860 -0.01(-1.29%)
May 21, 2019 0.7600 0.7600 0.7301 0.7386 8,650 -0.02(-2.11%)
May 20, 2019 0.7532 0.7598 0.7500 0.7545 8,820 -0.00(-0.47%)
May 17, 2019 0.7417 0.7581 0.7417 0.7581 2,800 +0.01(+1.08%)
May 16, 2019 0.7437 0.7522 0.7400 0.7500 14,684 +0.00(+0.04%)
May 15, 2019 0.7600 0.7600 0.7400 0.7497 5,887 -0.00(-0.05%)
May 14, 2019 0.7600 0.7600 0.7401 0.7501 28,786 -0.01(-0.91%)
May 13, 2019 0.7700 0.7738 0.7502 0.7570 20,857 -0.01(-1.47%)
May 10, 2019 0.7439 0.7683 0.7401 0.7683 11,600 +0.03(+3.81%)
May 09, 2019 0.7500 0.7581 0.7401 0.7401 20,653 -0.02(-2.62%)
May 08, 2019 0.7738 0.7738 0.7600 0.7600 17,211 -0.00(-0.01%)
May 07, 2019 0.7700 0.7998 0.7500 0.7601 76,361 -0.04(-4.99%)
May 06, 2019 0.8142 0.8199 0.8000 0.8000 23,949 -0.01(-1.74%)
May 03, 2019 0.8150 0.8197 0.8100 0.8142 20,800 -0.00(-0.57%)
May 02, 2019 0.8000 0.8300 0.8000 0.8189 17,301 +0.01(+1.09%)
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.