Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Almaden Minerals
(NY:
AAU
)
0.1465
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
0.4235
0.4235
0.4055
0.4101
328,822
-0.00(-0.89%)
Aug 30, 2021
0.4300
0.4300
0.4099
0.4138
381,937
-0.00(-1.12%)
Aug 27, 2021
0.3927
0.4300
0.3927
0.4185
626,702
+0.02(+5.98%)
Aug 26, 2021
0.3989
0.4099
0.3900
0.3949
370,232
-0.00(-0.90%)
Aug 25, 2021
0.3800
0.4052
0.3850
0.3985
413,532
+0.01(+3.21%)
Aug 24, 2021
0.4000
0.4010
0.3861
0.3861
605,847
-0.01(-2.40%)
Aug 23, 2021
0.3850
0.4000
0.3805
0.3956
481,075
+0.02(+6.14%)
Aug 20, 2021
0.3700
0.3770
0.3649
0.3727
400,019
+0.01(+1.89%)
Aug 19, 2021
0.3950
0.3959
0.3650
0.3658
943,645
-0.03(-7.58%)
Aug 18, 2021
0.3988
0.4000
0.3950
0.3958
259,602
-0.00(-0.28%)
Aug 17, 2021
0.4075
0.4137
0.3950
0.3969
477,459
-0.01(-3.12%)
Aug 16, 2021
0.4200
0.4300
0.4094
0.4097
346,179
-0.01(-2.22%)
Aug 13, 2021
0.4159
0.4258
0.4100
0.4190
383,002
+0.01(+2.20%)
Aug 12, 2021
0.4200
0.4250
0.4070
0.4100
507,136
-0.01(-2.98%)
Aug 11, 2021
0.4293
0.4350
0.4222
0.4226
364,371
-0.01(-2.49%)
Aug 10, 2021
0.4200
0.4335
0.4150
0.4334
585,929
+0.02(+4.18%)
Aug 09, 2021
0.4278
0.4278
0.4152
0.4160
375,258
-0.01(-2.44%)
Aug 06, 2021
0.4238
0.4415
0.4209
0.4264
267,484
-0.02(-3.42%)
Aug 05, 2021
0.4416
0.4416
0.4225
0.4415
335,115
+0.01(+2.99%)
Aug 04, 2021
0.4300
0.4450
0.4223
0.4287
246,870
-0.00(-0.88%)
Aug 03, 2021
0.4332
0.4351
0.4120
0.4325
308,659
-0.00(-0.53%)
Aug 02, 2021
0.4440
0.4440
0.4160
0.4348
389,963
-0.01(-1.47%)
Jul 30, 2021
0.4480
0.4600
0.4403
0.4413
257,273
-0.01(-1.65%)
Jul 29, 2021
0.4500
0.4500
0.4301
0.4487
800,233
+0.03(+6.83%)
Jul 28, 2021
0.4076
0.4200
0.4040
0.4200
436,590
+0.01(+2.44%)
Jul 27, 2021
0.4100
0.4140
0.4000
0.4100
643,286
+0.00(+0.91%)
Jul 26, 2021
0.4167
0.4300
0.4050
0.4063
649,769
-0.01(-3.28%)
Jul 23, 2021
0.4247
0.4299
0.4160
0.4201
531,293
-0.01(-1.78%)
Jul 22, 2021
0.4360
0.4470
0.4210
0.4277
418,595
-0.01(-2.24%)
Jul 21, 2021
0.4200
0.4378
0.4171
0.4375
590,528
+0.01(+3.01%)
Jul 20, 2021
0.4225
0.4260
0.4100
0.4247
691,675
+0.01(+2.34%)
Jul 19, 2021
0.4500
0.4535
0.4124
0.4150
1,131,750
-0.04(-8.29%)
Jul 16, 2021
0.4500
0.4600
0.4500
0.4525
519,435
+0.00(+0.56%)
Jul 15, 2021
0.4522
0.4539
0.4500
0.4500
598,077
-0.00(-0.49%)
Jul 14, 2021
0.4800
0.4810
0.4501
0.4522
678,756
-0.02(-4.05%)
Jul 13, 2021
0.4701
0.4799
0.4701
0.4713
346,451
-0.01(-2.22%)
Jul 12, 2021
0.4690
0.4827
0.4620
0.4820
835,509
+0.02(+3.54%)
Jul 09, 2021
0.4600
0.4706
0.4572
0.4655
556,919
+0.01(+1.84%)
Jul 08, 2021
0.4700
0.4718
0.4550
0.4571
664,720
-0.00(-0.89%)
Jul 07, 2021
0.4900
0.4966
0.4612
0.4612
1,021,128
-0.02(-4.43%)
Jul 06, 2021
0.5100
0.5100
0.4801
0.4826
847,414
-0.02(-3.17%)
Jul 02, 2021
0.5036
0.5099
0.4984
0.4984
714,828
-0.00(-0.84%)
Jul 01, 2021
0.5020
0.5096
0.5010
0.5026
345,851
+0.00(+0.32%)
Jun 30, 2021
0.4950
0.5013
0.4916
0.5010
399,694
+0.01(+2.66%)
Jun 29, 2021
0.4900
0.5022
0.4880
0.4880
526,015
-0.01(-2.01%)
Jun 28, 2021
0.5000
0.5024
0.4910
0.4980
741,796
-0.00(-0.40%)
Jun 25, 2021
0.4975
0.5090
0.4951
0.5000
899,508
+0.00(+0.00%)
Jun 24, 2021
0.5000
0.5043
0.4980
0.5000
533,723
+0.00(+0.99%)
Jun 23, 2021
0.5000
0.5000
0.4910
0.4951
384,231
-0.00(-0.14%)
Jun 22, 2021
0.4900
0.4960
0.4850
0.4958
502,373
+0.00(+0.63%)
Jun 21, 2021
0.5000
0.5005
0.4820
0.4927
1,218,648
-0.01(-1.46%)
Jun 18, 2021
0.5000
0.5058
0.4950
0.5000
577,539
-0.01(-1.15%)
Jun 17, 2021
0.5100
0.5163
0.5020
0.5058
820,863
-0.01(-2.03%)
Jun 16, 2021
0.5250
0.5267
0.5104
0.5163
792,117
-0.01(-1.92%)
Jun 15, 2021
0.5300
0.5400
0.5220
0.5264
543,767
-0.01(-1.31%)
Jun 14, 2021
0.5416
0.5465
0.5323
0.5334
598,286
-0.01(-1.40%)
Jun 11, 2021
0.5600
0.5600
0.5376
0.5410
430,399
-0.01(-2.29%)
Jun 10, 2021
0.5400
0.5542
0.5380
0.5537
846,574
+0.01(+2.22%)
Jun 09, 2021
0.5394
0.5500
0.5357
0.5417
809,137
+0.01(+1.25%)
Jun 08, 2021
0.5301
0.5440
0.5300
0.5350
569,516
+0.00(+0.51%)
Jun 07, 2021
0.5400
0.5473
0.5300
0.5323
584,227
-0.00(-0.06%)
Jun 04, 2021
0.5321
0.5393
0.5264
0.5326
759,348
+0.00(+0.30%)
Jun 03, 2021
0.5444
0.5444
0.5270
0.5310
699,243
-0.02(-2.87%)
Jun 02, 2021
0.5485
0.5500
0.5352
0.5467
1,215,851
-0.00(-0.60%)
Jun 01, 2021
0.5500
0.5690
0.5460
0.5500
1,068,040
-0.00(-0.18%)
May 28, 2021
0.5499
0.5600
0.5415
0.5510
822,749
-0.00(-0.52%)
May 27, 2021
0.5474
0.5540
0.5425
0.5539
659,601
+0.01(+2.76%)
May 26, 2021
0.5600
0.5600
0.5255
0.5390
784,910
-0.02(-3.47%)
May 25, 2021
0.5500
0.5600
0.5460
0.5584
499,787
-0.00(-0.25%)
May 24, 2021
0.5350
0.5598
0.5350
0.5598
492,332
+0.01(+2.13%)
May 21, 2021
0.5600
0.5690
0.5401
0.5481
597,350
-0.01(-1.24%)
May 20, 2021
0.5517
0.5600
0.5451
0.5550
455,439
-0.00(-0.09%)
May 19, 2021
0.5500
0.5660
0.5394
0.5555
897,031
+0.01(+0.98%)
May 18, 2021
0.5800
0.5770
0.5500
0.5501
965,601
-0.01(-1.15%)
May 17, 2021
0.5100
0.5580
0.5033
0.5565
1,963,610
+0.05(+9.12%)
May 14, 2021
0.5100
0.5100
0.5000
0.5100
936,318
+0.00(+0.39%)
May 13, 2021
0.5121
0.5209
0.5003
0.5080
820,798
-0.01(-2.51%)
May 12, 2021
0.5300
0.5300
0.5121
0.5211
459,504
-0.00(-0.17%)
May 11, 2021
0.5300
0.5388
0.5100
0.5220
1,074,431
-0.02(-3.48%)
May 10, 2021
0.5613
0.5679
0.5399
0.5408
1,004,808
-0.02(-2.75%)
May 07, 2021
0.5400
0.5599
0.5400
0.5561
1,065,546
+0.01(+2.64%)
May 06, 2021
0.5500
0.5570
0.5400
0.5418
755,822
-0.02(-3.54%)
May 05, 2021
0.5512
0.5627
0.5466
0.5617
528,194
+0.01(+1.55%)
May 04, 2021
0.5700
0.5730
0.5400
0.5531
1,335,557
-0.02(-3.67%)
May 03, 2021
0.6000
0.6000
0.5500
0.5742
1,271,478
-0.00(-0.78%)
Apr 30, 2021
0.5799
0.6000
0.5660
0.5787
1,665,600
-0.00(-0.22%)
Apr 29, 2021
0.5700
0.5800
0.5500
0.5800
1,529,460
+0.01(+1.93%)
Apr 28, 2021
0.5564
0.5831
0.5500
0.5690
1,340,034
+0.01(+2.52%)
Apr 27, 2021
0.5800
0.5800
0.5550
0.5550
1,109,333
-0.02(-4.31%)
Apr 26, 2021
0.5700
0.5800
0.5600
0.5800
1,203,464
+0.01(+1.83%)
Apr 23, 2021
0.5550
0.5760
0.5502
0.5696
1,425,800
+0.01(+2.06%)
Apr 22, 2021
0.5000
0.5975
0.4911
0.5581
10,287,304
+0.06(+12.75%)
Apr 21, 2021
0.4700
0.4969
0.4660
0.4950
1,453,492
+0.02(+3.32%)
Apr 20, 2021
0.4885
0.4900
0.4600
0.4791
1,281,203
-0.01(-1.92%)
Apr 19, 2021
0.5000
0.5099
0.4750
0.4885
1,250,723
-0.01(-1.91%)
Apr 16, 2021
0.5100
0.5279
0.4800
0.4980
2,122,800
-0.01(-2.68%)
Apr 15, 2021
0.5067
0.5140
0.4930
0.5117
1,489,327
+0.01(+2.85%)
Apr 14, 2021
0.4800
0.5148
0.4825
0.4975
1,046,231
-0.00(-0.82%)
Apr 13, 2021
0.4921
0.5155
0.4921
0.5016
1,635,272
-0.01(-1.65%)
Apr 12, 2021
0.5445
0.5472
0.4864
0.5100
1,912,835
-0.03(-5.56%)
Apr 09, 2021
0.5490
0.5500
0.5284
0.5400
795,800
-0.01(-1.04%)
Apr 08, 2021
0.5500
0.5500
0.5346
0.5457
1,010,471
+0.01(+1.06%)
Apr 07, 2021
0.5600
0.5600
0.5400
0.5400
1,104,117
-0.02(-3.57%)
Apr 06, 2021
0.5500
0.5600
0.5400
0.5600
1,237,676
+0.02(+3.15%)
Apr 05, 2021
0.5470
0.5583
0.5325
0.5429
1,632,688
-0.02(-2.76%)
Apr 01, 2021
0.5390
0.5585
0.5330
0.5583
1,684,900
+0.03(+5.00%)
Mar 31, 2021
0.5115
0.5535
0.5110
0.5317
2,112,360
+0.02(+4.73%)
Mar 30, 2021
0.5200
0.5275
0.5050
0.5077
1,791,125
-0.02(-4.21%)
Mar 29, 2021
0.5700
0.5700
0.5300
0.5300
1,501,110
-0.03(-5.73%)
Mar 26, 2021
0.5350
0.5655
0.5350
0.5622
2,199,600
+0.02(+2.85%)
Mar 25, 2021
0.5400
0.5485
0.5236
0.5466
3,532,150
-0.01(-1.51%)
Mar 24, 2021
0.5628
0.5684
0.5411
0.5550
2,709,478
-0.01(-1.39%)
Mar 23, 2021
0.5949
0.6028
0.5502
0.5628
3,712,875
-0.03(-5.49%)
Mar 22, 2021
0.6179
0.6179
0.5857
0.5955
3,363,133
-0.02(-2.85%)
Mar 19, 2021
0.6150
0.6150
0.5969
0.6130
4,246,300
+0.00(+0.51%)
Mar 18, 2021
0.6199
0.6279
0.6050
0.6099
4,346,770
-0.01(-2.18%)
Mar 17, 2021
0.6171
0.6275
0.6010
0.6235
5,258,436
+0.02(+2.92%)
Mar 16, 2021
0.6300
0.6432
0.6000
0.6058
18,901,300
-0.12(-17.01%)
Mar 15, 2021
0.7400
0.7500
0.7000
0.7300
1,749,584
+0.01(+1.40%)
Mar 12, 2021
0.6900
0.7237
0.6630
0.7199
1,121,400
+0.02(+2.55%)
Mar 11, 2021
0.6560
0.7074
0.6351
0.7020
2,215,423
+0.05(+7.21%)
Mar 10, 2021
0.6600
0.6657
0.6320
0.6548
1,814,411
-0.00(-0.30%)
Mar 09, 2021
0.6800
0.6831
0.6219
0.6568
3,269,184
+0.01(+1.31%)
Mar 08, 2021
0.6500
0.6600
0.6100
0.6483
1,273,123
+0.01(+0.97%)
Mar 05, 2021
0.6400
0.6950
0.5801
0.6421
1,596,300
+0.01(+1.92%)
Mar 04, 2021
0.6800
0.7100
0.5700
0.6300
3,474,431
-0.08(-11.23%)
Mar 03, 2021
0.7381
0.7498
0.7000
0.7097
1,397,416
-0.04(-5.55%)
Mar 02, 2021
0.7700
0.7731
0.7469
0.7514
1,123,811
+0.01(+0.72%)
Mar 01, 2021
0.7100
0.7755
0.7100
0.7460
1,588,020
+0.01(+1.75%)
Feb 26, 2021
0.7698
0.7799
0.7210
0.7332
2,266,200
-0.06(-7.18%)
Feb 25, 2021
0.7880
0.8391
0.7103
0.7899
2,933,093
-0.02(-2.67%)
Feb 24, 2021
0.7500
0.8450
0.7390
0.8116
2,518,638
+0.07(+9.90%)
Feb 23, 2021
0.7899
0.7899
0.6500
0.7385
4,219,024
-0.07(-8.43%)
Feb 22, 2021
0.8400
0.8446
0.8000
0.8065
3,250,909
-0.04(-4.67%)
Feb 19, 2021
0.8300
0.8843
0.8300
0.8460
2,285,500
+0.04(+4.43%)
Feb 18, 2021
0.9000
0.9030
0.8101
0.8101
3,212,476
-0.09(-9.99%)
Feb 17, 2021
0.9740
0.9740
0.8600
0.9000
4,331,453
-0.04(-4.26%)
Feb 16, 2021
0.9600
1.010
0.9306
0.9400
7,316,511
+0.04(+4.44%)
Feb 12, 2021
0.8900
0.9289
0.8500
0.9000
5,177,900
-0.02(-1.64%)
Feb 11, 2021
0.9639
1.010
0.8630
0.9150
11,252,635
-0.06(-6.13%)
Feb 10, 2021
0.8800
1.020
0.7900
0.9748
21,388,386
+0.13(+16.05%)
Feb 09, 2021
0.8200
0.8900
0.7800
0.8400
8,477,307
+0.05(+6.29%)
Feb 08, 2021
0.7700
0.7993
0.7550
0.7903
5,197,289
+0.05(+6.07%)
Feb 05, 2021
0.7300
0.7600
0.7152
0.7451
3,981,000
+0.03(+3.49%)
Feb 04, 2021
0.7300
0.7400
0.7000
0.7200
4,397,033
-0.03(-3.36%)
Feb 03, 2021
0.8000
0.8100
0.7160
0.7450
4,986,841
-0.04(-5.01%)
Feb 02, 2021
0.7780
0.8164
0.7100
0.7843
10,665,516
-0.15(-15.62%)
Feb 01, 2021
0.9726
1.200
0.8629
0.9295
64,108,896
+0.20(+27.73%)
Jan 29, 2021
0.6010
0.8500
0.6000
0.7277
30,433,000
+0.14(+23.34%)
Jan 28, 2021
0.5800
0.6100
0.5300
0.5900
5,134,797
+0.05(+9.26%)
Jan 27, 2021
0.5500
0.5600
0.5200
0.5400
3,400,246
-0.04(-6.82%)
Jan 26, 2021
0.5850
0.5850
0.5701
0.5795
1,878,486
+0.01(+1.67%)
Jan 25, 2021
0.5900
0.5955
0.5355
0.5700
4,141,397
-0.01(-1.72%)
Jan 22, 2021
0.6200
0.6240
0.5799
0.5800
2,519,600
-0.05(-7.94%)
Jan 21, 2021
0.5600
0.6500
0.5600
0.6300
6,453,366
+0.06(+10.53%)
Jan 20, 2021
0.5700
0.5900
0.5300
0.5700
3,587,605
+0.01(+2.63%)
Jan 19, 2021
0.5600
0.5699
0.5520
0.5554
2,962,865
-0.01(-1.51%)
Jan 15, 2021
0.6300
0.6369
0.5559
0.5639
3,426,200
-0.07(-10.69%)
Jan 14, 2021
0.6300
0.7880
0.6100
0.6314
15,777,548
-0.02(-2.86%)
Jan 13, 2021
0.6160
0.6821
0.5730
0.6500
7,172,637
+0.06(+10.17%)
Jan 12, 2021
0.5204
0.6200
0.5140
0.5900
7,277,591
+0.08(+14.61%)
Jan 11, 2021
0.5010
0.5348
0.4900
0.5148
1,492,116
+0.01(+1.20%)
Jan 08, 2021
0.5394
0.5394
0.4859
0.5087
2,319,700
-0.02(-2.86%)
Jan 07, 2021
0.5425
0.5450
0.5076
0.5237
1,555,626
+0.00(+0.02%)
Jan 06, 2021
0.5200
0.5532
0.5101
0.5236
2,647,375
+0.02(+3.42%)
Jan 05, 2021
0.4900
0.5169
0.4859
0.5063
2,545,690
+0.02(+3.33%)
Jan 04, 2021
0.4800
0.4900
0.4800
0.4900
1,644,890
+0.02(+4.46%)
Dec 31, 2020
0.4691
0.4691
0.4691
1,155,083
-0.00(-1.03%)
Dec 30, 2020
0.4600
0.4800
0.4600
0.4740
1,155,083
+0.01(+1.94%)
Dec 29, 2020
0.4750
0.4850
0.4500
0.4650
1,622,213
-0.01(-3.12%)
Dec 28, 2020
0.4900
0.4900
0.4600
0.4800
2,155,998
-0.01(-2.95%)
Dec 24, 2020
0.5150
0.5155
0.4885
0.4946
1,650,900
-0.02(-3.02%)
Dec 23, 2020
0.4900
0.5194
0.4860
0.5100
3,633,371
+0.02(+4.92%)
Dec 22, 2020
0.5000
0.5001
0.4800
0.4861
5,213,750
-0.03(-5.61%)
Dec 21, 2020
0.7500
0.7500
0.4801
0.5150
13,867,578
-0.26(-33.13%)
Dec 18, 2020
0.8060
0.8060
0.7600
0.7702
642,900
-0.02(-2.51%)
Dec 17, 2020
0.7400
0.7900
0.7300
0.7900
1,077,473
+0.07(+10.09%)
Dec 16, 2020
0.6992
0.7240
0.6950
0.7176
648,469
+0.03(+4.00%)
Dec 15, 2020
0.6800
0.7000
0.6800
0.6900
419,865
+0.03(+4.55%)
Dec 14, 2020
0.6900
0.6900
0.6500
0.6600
920,614
-0.03(-4.75%)
Dec 11, 2020
0.7000
0.7098
0.6761
0.6929
528,700
-0.02(-2.31%)
Dec 10, 2020
0.6900
0.7100
0.6863
0.7093
589,243
+0.01(+1.59%)
Dec 09, 2020
0.7101
0.7200
0.6700
0.6982
1,392,721
-0.02(-3.03%)
Dec 08, 2020
0.7400
0.7400
0.6800
0.7200
1,535,247
-0.01(-1.64%)
Dec 07, 2020
0.7840
0.7916
0.7103
0.7320
1,791,733
-0.05(-6.33%)
Dec 04, 2020
0.8300
0.8300
0.7525
0.7815
1,504,200
-0.05(-5.84%)
Dec 03, 2020
0.7900
0.8900
0.7900
0.8300
2,300,933
+0.09(+12.16%)
Dec 02, 2020
0.9900
0.9900
0.6400
0.7400
5,263,206
-0.26(-26.00%)
Dec 01, 2020
1.060
1.070
1.000
1.000
728,996
-0.02(-1.96%)
Nov 30, 2020
1.130
1.130
1.000
1.020
413,674
+0.00(+0.00%)
Nov 27, 2020
1.000
1.024
1.000
1.020
210,700
+0.02(+2.41%)
Nov 25, 2020
0.9800
1.020
0.9772
0.9960
345,400
+0.02(+2.05%)
Nov 24, 2020
0.9900
1.000
0.9286
0.9760
960,072
-0.04(-4.31%)
Nov 23, 2020
1.050
1.080
0.9900
1.020
837,646
-0.06(-5.56%)
Nov 20, 2020
1.120
1.120
1.050
1.080
298,700
-0.03(-2.70%)
Nov 19, 2020
1.060
1.120
1.060
1.110
433,755
+0.02(+1.83%)
Nov 18, 2020
1.150
1.150
1.060
1.090
412,705
-0.06(-5.22%)
Nov 17, 2020
1.150
1.170
1.080
1.150
382,155
+0.00(+0.00%)
Nov 16, 2020
1.130
1.190
1.110
1.150
392,705
+0.04(+3.60%)
Nov 13, 2020
1.090
1.110
1.050
1.110
388,100
+0.07(+6.73%)
Nov 12, 2020
1.090
1.140
1.040
1.040
396,321
-0.05(-4.59%)
Nov 11, 2020
1.060
1.130
1.010
1.090
362,805
+0.02(+1.87%)
Nov 10, 2020
1.150
1.190
1.070
1.070
434,406
-0.09(-7.76%)
Nov 09, 2020
1.190
1.220
1.100
1.160
1,108,663
-0.05(-4.13%)
Nov 06, 2020
1.190
1.240
1.120
1.210
861,900
+0.02(+1.68%)
Nov 05, 2020
1.040
1.190
1.000
1.190
1,231,585
+0.18(+17.82%)
Nov 04, 2020
1.050
1.080
1.000
1.010
472,609
-0.04(-3.81%)
Nov 03, 2020
1.150
1.160
1.050
1.050
816,587
-0.10(-8.70%)
Nov 02, 2020
1.020
1.150
1.000
1.150
1,270,103
+0.16(+16.53%)
Oct 30, 2020
1.000
1.020
0.9579
0.9869
2,518,200
+0.01(+0.70%)
Oct 29, 2020
0.9200
0.9900
0.9100
0.9800
773,513
+0.07(+7.69%)
Oct 28, 2020
0.9600
0.9600
0.8710
0.9100
933,611
-0.08(-7.99%)
Oct 27, 2020
0.9350
0.9900
0.9000
0.9890
463,794
+0.09(+9.89%)
Oct 26, 2020
0.9600
0.9600
0.8600
0.9000
568,766
-0.04(-3.74%)
Oct 23, 2020
0.9562
0.9562
0.9000
0.9350
294,800
-0.00(-0.53%)
Oct 22, 2020
0.9300
0.9500
0.8900
0.9400
423,959
+0.02(+1.71%)
Oct 21, 2020
0.9500
0.9737
0.8901
0.9242
385,779
-0.00(-0.22%)
Oct 20, 2020
0.8720
0.9358
0.8658
0.9262
299,973
+0.05(+6.22%)
Oct 19, 2020
0.9980
0.9980
0.8300
0.8720
882,648
-0.10(-9.89%)
Oct 16, 2020
1.020
1.020
0.9600
0.9677
408,900
-0.04(-4.19%)
Oct 15, 2020
1.030
1.030
0.9450
1.010
750,173
-0.01(-0.98%)
Oct 14, 2020
0.8900
1.030
0.8600
1.020
1,855,199
+0.17(+20.23%)
Oct 13, 2020
0.7605
0.8487
0.7605
0.8484
408,706
+0.02(+2.23%)
Oct 12, 2020
0.8873
0.8990
0.7900
0.8299
325,596
-0.02(-1.79%)
Oct 09, 2020
0.7800
0.9090
0.7800
0.8450
1,175,200
+0.07(+8.75%)
Oct 08, 2020
0.7700
0.7950
0.7500
0.7770
461,485
-0.01(-1.47%)
Oct 07, 2020
0.8000
0.8100
0.7700
0.7886
277,834
+0.01(+0.65%)
Oct 06, 2020
0.8100
0.8182
0.7710
0.7835
350,148
-0.01(-1.53%)
Oct 05, 2020
0.8100
0.8290
0.7900
0.7957
263,400
-0.02(-1.93%)
Oct 02, 2020
0.8100
0.8200
0.7810
0.8114
256,000
+0.00(+0.58%)
Oct 01, 2020
0.8300
0.8430
0.7717
0.8067
623,807
-0.02(-2.24%)
Sep 30, 2020
0.8300
0.8374
0.8200
0.8252
235,687
-0.00(-0.07%)
Sep 29, 2020
0.8600
0.8899
0.8200
0.8258
362,303
-0.03(-3.08%)
Sep 28, 2020
0.8800
0.8944
0.8425
0.8520
480,716
-0.01(-1.65%)
Sep 25, 2020
0.8215
0.8700
0.8200
0.8663
329,300
+0.03(+3.13%)
Sep 24, 2020
0.8300
0.8900
0.8100
0.8400
700,444
-0.00(-0.21%)
Sep 23, 2020
0.9125
0.9199
0.8279
0.8418
1,102,058
-0.06(-6.48%)
Sep 22, 2020
0.8800
0.9201
0.8750
0.9001
414,774
-0.00(-0.07%)
Sep 21, 2020
0.8700
0.9131
0.8400
0.9007
1,450,949
-0.05(-4.91%)
Sep 18, 2020
1.050
1.050
0.9201
0.9472
1,330,700
-0.07(-7.14%)
Sep 17, 2020
1.060
1.090
1.000
1.020
1,473,213
-0.03(-2.86%)
Sep 16, 2020
0.9200
1.050
0.8300
1.050
2,477,001
+0.16(+18.10%)
Sep 15, 2020
0.8900
0.9400
0.8700
0.8891
1,515,447
+0.00(+0.46%)
Sep 14, 2020
0.8000
0.8963
0.7801
0.8850
1,742,478
+0.12(+15.49%)
Sep 11, 2020
0.6841
0.7670
0.6741
0.7663
1,129,300
+0.09(+12.69%)
Sep 10, 2020
0.6900
0.7000
0.6720
0.6800
228,454
-0.01(-1.19%)
Sep 09, 2020
0.6700
0.7000
0.6602
0.6882
331,528
+0.01(+1.21%)
Sep 08, 2020
0.6800
0.6970
0.6500
0.6800
280,800
-0.00(-0.15%)
Sep 04, 2020
0.6800
0.6899
0.6400
0.6810
449,700
+0.01(+1.25%)
Sep 03, 2020
0.6900
0.7000
0.6538
0.6726
319,086
-0.02(-2.32%)
Sep 02, 2020
0.7000
0.7017
0.6800
0.6886
284,921
-0.02(-2.97%)
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
.