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
Vista Gold Corp
(NY:
VGZ
)
0.5372
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Feb 28, 2019
0.7900
0.8000
0.7800
0.7819
84,633
-0.00(-0.33%)
Feb 27, 2019
0.7810
0.8000
0.7800
0.7845
80,970
+0.00(+0.58%)
Feb 26, 2019
0.7800
0.8000
0.7600
0.7800
218,228
-0.01(-1.27%)
Feb 25, 2019
0.8550
0.8550
0.7800
0.7900
306,901
-0.06(-7.06%)
Feb 22, 2019
0.8600
0.8650
0.8100
0.8500
244,800
-0.01(-1.16%)
Feb 21, 2019
0.8700
0.8700
0.7700
0.8600
427,217
-0.01(-1.15%)
Feb 20, 2019
0.8700
0.9200
0.8700
0.8700
793,430
+0.00(+0.33%)
Feb 19, 2019
0.7400
0.9000
0.7400
0.8671
853,496
+0.15(+20.43%)
Feb 15, 2019
0.7500
0.7500
0.7000
0.7200
205,400
+0.00(+0.00%)
Feb 14, 2019
0.6703
0.7300
0.6466
0.7200
202,522
+0.04(+5.93%)
Feb 13, 2019
0.6300
0.6800
0.6300
0.6797
147,251
+0.05(+7.89%)
Feb 12, 2019
0.6500
0.6550
0.6104
0.6300
54,383
-0.02(-3.08%)
Feb 11, 2019
0.6200
0.6500
0.6200
0.6500
50,387
+0.01(+0.93%)
Feb 08, 2019
0.6500
0.6500
0.6150
0.6440
143,400
-0.00(-0.16%)
Feb 07, 2019
0.6900
0.6900
0.6148
0.6450
189,482
-0.04(-6.52%)
Feb 06, 2019
0.6828
0.6930
0.6701
0.6900
33,434
-0.01(-0.81%)
Feb 05, 2019
0.6974
0.7000
0.6700
0.6956
127,269
+0.01(+0.81%)
Feb 04, 2019
0.6900
0.6900
0.6900
0.6900
48,005
-0.01(-0.72%)
Feb 01, 2019
0.7000
0.7000
0.6850
0.6950
182,300
+0.01(+2.21%)
Jan 31, 2019
0.6600
0.6948
0.6600
0.6800
247,889
+0.02(+3.03%)
Jan 30, 2019
0.6500
0.6900
0.6500
0.6600
159,186
-0.01(-1.49%)
Jan 29, 2019
0.7000
0.7000
0.6500
0.6700
238,923
+0.01(+1.52%)
Jan 28, 2019
0.6499
0.6800
0.6131
0.6600
243,230
+0.02(+3.13%)
Jan 25, 2019
0.5800
0.6400
0.5700
0.6400
201,800
+0.05(+8.13%)
Jan 24, 2019
0.5960
0.6150
0.5799
0.5919
114,723
+0.01(+1.20%)
Jan 23, 2019
0.5900
0.5979
0.5800
0.5849
27,815
+0.01(+1.23%)
Jan 22, 2019
0.5350
0.6066
0.5350
0.5778
344,284
-0.05(-8.29%)
Jan 18, 2019
0.6200
0.6400
0.6100
0.6300
127,200
+0.02(+2.44%)
Jan 17, 2019
0.5810
0.6400
0.5810
0.6150
76,072
-0.02(-2.67%)
Jan 16, 2019
0.6500
0.6500
0.6234
0.6319
96,227
-0.01(-1.27%)
Jan 15, 2019
0.6200
0.6500
0.6150
0.6400
201,779
+0.02(+3.23%)
Jan 14, 2019
0.5900
0.6200
0.5700
0.6200
274,967
+0.04(+6.90%)
Jan 11, 2019
0.5800
0.5800
0.5600
0.5800
91,600
+0.00(+0.02%)
Jan 10, 2019
0.5700
0.5800
0.5600
0.5799
61,801
+0.01(+1.74%)
Jan 09, 2019
0.5600
0.5800
0.5500
0.5700
104,283
+0.00(+0.00%)
Jan 08, 2019
0.5800
0.5800
0.5500
0.5700
37,972
-0.01(-1.72%)
Jan 07, 2019
0.5900
0.5900
0.5433
0.5800
71,645
+0.03(+5.45%)
Jan 04, 2019
0.6000
0.6000
0.5400
0.5500
126,600
-0.03(-5.30%)
Jan 03, 2019
0.5500
0.5947
0.5403
0.5808
198,303
+0.04(+6.61%)
Jan 02, 2019
0.5400
0.5500
0.5251
0.5448
42,612
+0.02(+3.77%)
Dec 31, 2018
0.5250
0.5250
0.5120
0.5250
96,900
+0.01(+1.94%)
Dec 28, 2018
0.5200
0.5230
0.5090
0.5150
74,500
-0.01(-0.96%)
Dec 27, 2018
0.5000
0.5322
0.5000
0.5200
111,164
+0.01(+1.17%)
Dec 26, 2018
0.5200
0.5355
0.5100
0.5140
84,304
-0.01(-1.15%)
Dec 24, 2018
0.5700
0.5700
0.5000
0.5200
138,100
+0.00(+0.00%)
Dec 21, 2018
0.5500
0.5700
0.5100
0.5200
179,500
-0.05(-8.27%)
Dec 20, 2018
0.5437
0.5674
0.5299
0.5669
103,697
+0.02(+3.56%)
Dec 19, 2018
0.5500
0.5750
0.5200
0.5474
174,332
-0.00(-0.47%)
Dec 18, 2018
0.4900
0.5500
0.4800
0.5500
141,061
+0.05(+10.69%)
Dec 17, 2018
0.5036
0.5196
0.4845
0.4969
108,427
-0.01(-2.57%)
Dec 14, 2018
0.4900
0.5100
0.4800
0.5100
109,600
+0.01(+2.00%)
Dec 13, 2018
0.4700
0.5100
0.4700
0.5000
95,974
+0.03(+5.80%)
Dec 12, 2018
0.4919
0.5049
0.4726
0.4726
77,182
-0.03(-5.48%)
Dec 11, 2018
0.5000
0.5000
0.4796
0.5000
178,992
+0.01(+2.04%)
Dec 10, 2018
0.4700
0.5100
0.4700
0.4900
308,175
+0.03(+6.52%)
Dec 07, 2018
0.4600
0.4800
0.4500
0.4600
173,600
+0.00(+0.00%)
Dec 06, 2018
0.4622
0.4799
0.4533
0.4600
68,009
-0.01(-1.08%)
Dec 04, 2018
0.4600
0.4770
0.4600
0.4650
137,700
+0.00(+1.06%)
Dec 03, 2018
0.4593
0.4700
0.4593
0.4601
66,340
+0.02(+4.57%)
Nov 30, 2018
0.4600
0.4700
0.4400
0.4400
37,300
-0.03(-6.36%)
Nov 29, 2018
0.4750
0.4750
0.4365
0.4699
34,467
+0.01(+2.94%)
Nov 28, 2018
0.4500
0.4684
0.4157
0.4565
142,466
+0.02(+5.31%)
Nov 27, 2018
0.4800
0.4800
0.3725
0.4335
359,173
-0.05(-9.69%)
Nov 26, 2018
0.4800
0.4800
0.4598
0.4800
73,360
+0.02(+3.90%)
Nov 23, 2018
0.4550
0.4790
0.4550
0.4620
16,900
+0.02(+4.67%)
Nov 21, 2018
0.4414
0.4414
0.4414
0
-0.03(-5.44%)
Nov 20, 2018
0.4700
0.4860
0.4600
0.4668
63,440
-0.02(-4.73%)
Nov 19, 2018
0.4700
0.4900
0.4700
0.4900
103,173
+0.03(+6.52%)
Nov 16, 2018
0.4600
0.5000
0.4300
0.4600
400,500
-0.01(-2.13%)
Nov 15, 2018
0.4600
0.4813
0.4600
0.4700
41,934
+0.00(+0.00%)
Nov 14, 2018
0.4500
0.4771
0.4400
0.4700
90,723
+0.03(+6.82%)
Nov 13, 2018
0.4500
0.4654
0.4300
0.4400
135,531
-0.03(-6.38%)
Nov 12, 2018
0.4820
0.5047
0.4494
0.4700
189,370
-0.03(-6.00%)
Nov 09, 2018
0.5300
0.5300
0.4900
0.5000
90,500
-0.03(-5.61%)
Nov 08, 2018
0.5300
0.5300
0.5101
0.5297
21,562
-0.00(-0.06%)
Nov 07, 2018
0.5040
0.5369
0.5000
0.5300
55,911
+0.03(+6.00%)
Nov 06, 2018
0.5285
0.5414
0.5000
0.5000
44,193
-0.03(-5.66%)
Nov 05, 2018
0.5300
0.5400
0.5198
0.5300
41,072
-0.01(-1.85%)
Nov 02, 2018
0.5400
0.5400
0.5300
0.5400
17,800
-0.00(-0.41%)
Nov 01, 2018
0.5300
0.5508
0.5150
0.5422
49,639
-0.01(-1.47%)
Oct 31, 2018
0.5300
0.5550
0.5002
0.5503
105,325
+0.00(+0.05%)
Oct 30, 2018
0.5400
0.5600
0.5398
0.5500
74,396
-0.01(-1.73%)
Oct 29, 2018
0.5580
0.5600
0.5500
0.5597
97,933
+0.01(+1.76%)
Oct 26, 2018
0.5500
0.5700
0.5500
0.5500
90,100
+0.00(+0.00%)
Oct 25, 2018
0.5800
0.5841
0.5500
0.5500
142,544
-0.03(-4.71%)
Oct 24, 2018
0.5895
0.5895
0.5500
0.5772
69,566
-0.01(-1.33%)
Oct 23, 2018
0.6000
0.6000
0.5718
0.5850
77,109
+0.02(+2.63%)
Oct 22, 2018
0.5900
0.5999
0.5590
0.5700
80,013
-0.03(-5.00%)
Oct 19, 2018
0.5800
0.6000
0.5700
0.6000
43,900
+0.03(+4.90%)
Oct 18, 2018
0.5500
0.6000
0.5500
0.5720
84,799
+0.01(+1.11%)
Oct 17, 2018
0.5594
0.5797
0.5594
0.5657
103,137
+0.01(+1.02%)
Oct 16, 2018
0.5810
0.5958
0.5534
0.5600
94,178
-0.02(-2.76%)
Oct 15, 2018
0.5800
0.6000
0.5600
0.5759
177,732
+0.02(+2.84%)
Oct 12, 2018
0.5700
0.5700
0.5300
0.5600
181,800
-0.00(-0.88%)
Oct 11, 2018
0.5300
0.5700
0.5100
0.5650
496,547
+0.05(+10.78%)
Oct 10, 2018
0.5170
0.5199
0.4969
0.5100
60,913
-0.01(-1.90%)
Oct 09, 2018
0.5200
0.5250
0.5074
0.5199
55,280
-0.00(-0.02%)
Oct 08, 2018
0.5300
0.5300
0.4900
0.5200
91,294
-0.01(-1.89%)
Oct 05, 2018
0.5100
0.5300
0.5100
0.5300
184,500
+0.04(+7.29%)
Oct 04, 2018
0.5000
0.5100
0.4920
0.4940
79,974
-0.02(-3.14%)
Oct 03, 2018
0.5000
0.5200
0.4898
0.5100
142,782
-0.01(-1.92%)
Oct 02, 2018
0.5000
0.5200
0.4900
0.5200
120,674
+0.02(+3.32%)
Oct 01, 2018
0.5200
0.5200
0.4750
0.5033
65,068
+0.00(+0.06%)
Sep 28, 2018
0.5150
0.5150
0.4940
0.5030
47,100
-0.01(-1.85%)
Sep 27, 2018
0.5100
0.5200
0.4996
0.5125
42,778
+0.00(+0.51%)
Sep 26, 2018
0.5045
0.5100
0.4996
0.5099
36,509
-0.00(-0.02%)
Sep 25, 2018
0.5100
0.5100
0.4999
0.5100
74,253
+0.01(+2.62%)
Sep 24, 2018
0.5100
0.5100
0.4826
0.4970
125,018
+0.03(+5.74%)
Sep 21, 2018
0.4900
0.5100
0.4600
0.4700
199,300
-0.04(-7.48%)
Sep 20, 2018
0.5100
0.5100
0.4920
0.5080
50,739
+0.02(+3.67%)
Sep 19, 2018
0.4800
0.5100
0.4508
0.4900
168,109
-0.01(-1.98%)
Sep 18, 2018
0.4900
0.5100
0.4826
0.4999
150,868
-0.00(-0.02%)
Sep 17, 2018
0.4700
0.5000
0.4700
0.5000
172,148
+0.01(+2.04%)
Sep 14, 2018
0.5100
0.5100
0.4700
0.4900
45,100
-0.01(-1.01%)
Sep 13, 2018
0.5000
0.5096
0.4721
0.4950
129,260
+0.01(+2.32%)
Sep 12, 2018
0.4800
0.4850
0.4600
0.4838
220,226
+0.00(+0.77%)
Sep 11, 2018
0.5000
0.5000
0.4800
0.4801
86,072
-0.01(-2.12%)
Sep 10, 2018
0.4890
0.5000
0.4890
0.4905
70,788
+0.00(+0.10%)
Sep 07, 2018
0.5200
0.5200
0.4900
0.4900
93,700
-0.02(-4.67%)
Sep 06, 2018
0.5100
0.5176
0.5030
0.5140
82,063
+0.01(+2.80%)
Sep 05, 2018
0.4910
0.5126
0.4910
0.5000
134,210
+0.01(+1.01%)
Sep 04, 2018
0.5300
0.5300
0.4950
0.4950
90,899
-0.02(-2.94%)
Aug 31, 2018
0.5100
0.5100
0.5100
0
-0.01(-1.73%)
Aug 30, 2018
0.5150
0.5330
0.5150
0.5190
49,050
+0.00(+0.00%)
Aug 29, 2018
0.5397
0.5397
0.5151
0.5190
70,953
+0.01(+2.77%)
Aug 28, 2018
0.5233
0.5387
0.5050
0.5050
53,105
-0.02(-4.36%)
Aug 27, 2018
0.5300
0.5400
0.5201
0.5280
101,140
-0.00(-0.38%)
Aug 24, 2018
0.5100
0.5400
0.5100
0.5300
82,800
+0.00(+0.28%)
Aug 23, 2018
0.5400
0.5400
0.5114
0.5285
109,367
-0.01(-2.13%)
Aug 22, 2018
0.5641
0.5641
0.5373
0.5400
142,983
+0.00(+0.50%)
Aug 21, 2018
0.5300
0.5395
0.5200
0.5373
77,541
+0.02(+3.33%)
Aug 20, 2018
0.5033
0.5243
0.5033
0.5200
157,950
+0.00(+0.00%)
Aug 17, 2018
0.5300
0.5300
0.4900
0.5200
299,900
+0.05(+10.64%)
Aug 16, 2018
0.5400
0.5427
0.4700
0.4700
459,987
-0.07(-12.96%)
Aug 15, 2018
0.6200
0.6200
0.5210
0.5400
400,354
-0.07(-11.48%)
Aug 14, 2018
0.5950
0.6300
0.5950
0.6100
99,346
+0.01(+0.83%)
Aug 13, 2018
0.6070
0.6300
0.5900
0.6050
88,550
-0.03(-3.97%)
Aug 10, 2018
0.6200
0.6350
0.6100
0.6300
125,600
+0.02(+2.72%)
Aug 09, 2018
0.6040
0.6200
0.6000
0.6133
87,708
+0.00(+0.57%)
Aug 08, 2018
0.6000
0.6100
0.5949
0.6098
76,730
+0.01(+1.62%)
Aug 07, 2018
0.6000
0.6170
0.5996
0.6001
74,135
+0.01(+2.14%)
Aug 06, 2018
0.5620
0.6170
0.5614
0.5875
289,915
+0.01(+1.47%)
Aug 03, 2018
0.5600
0.5850
0.5600
0.5790
151,700
+0.01(+2.33%)
Aug 02, 2018
0.5710
0.5792
0.5600
0.5658
112,974
-0.01(-2.08%)
Aug 01, 2018
0.6000
0.6131
0.5700
0.5778
118,984
-0.03(-4.53%)
Jul 31, 2018
0.6050
0.6085
0.6000
0.6052
107,679
+0.00(+0.12%)
Jul 30, 2018
0.6100
0.6100
0.6000
0.6045
43,743
-0.01(-0.90%)
Jul 27, 2018
0.6200
0.6200
0.6000
0.6100
139,500
+0.01(+0.84%)
Jul 26, 2018
0.6000
0.6199
0.6000
0.6049
58,989
-0.00(-0.72%)
Jul 25, 2018
0.5962
0.6129
0.5950
0.6093
50,303
+0.01(+2.20%)
Jul 24, 2018
0.6100
0.6148
0.5951
0.5962
40,594
-0.02(-3.06%)
Jul 23, 2018
0.6050
0.6349
0.5800
0.6150
170,641
-0.04(-6.11%)
Jul 20, 2018
0.5841
0.6550
0.5700
0.6550
309,852
+0.06(+9.97%)
Jul 19, 2018
0.5601
0.6093
0.5600
0.5956
86,306
-0.00(-0.73%)
Jul 18, 2018
0.6100
0.6100
0.5920
0.6000
129,919
-0.00(-0.68%)
Jul 17, 2018
0.6000
0.6143
0.5910
0.6041
97,745
+0.00(+0.68%)
Jul 16, 2018
0.6110
0.6398
0.6000
0.6000
122,106
-0.02(-3.88%)
Jul 13, 2018
0.6400
0.6499
0.5900
0.6242
369,405
-0.02(-2.62%)
Jul 12, 2018
0.6400
0.6427
0.6400
0.6410
84,716
-0.00(-0.40%)
Jul 11, 2018
0.6540
0.6615
0.6400
0.6436
252,660
-0.02(-2.71%)
Jul 10, 2018
0.6600
0.6796
0.6600
0.6615
157,640
+0.00(+0.06%)
Jul 09, 2018
0.7200
0.7200
0.6610
0.6611
129,465
-0.01(-1.33%)
Jul 06, 2018
0.6485
0.6849
0.6485
0.6700
81,504
+0.02(+3.32%)
Jul 05, 2018
0.6500
0.6702
0.6500
0.6485
181,588
-0.02(-2.55%)
Jul 03, 2018
0.6655
0.6655
0.6655
0
-0.01(-1.84%)
Jul 02, 2018
0.7000
0.7100
0.6516
0.6780
228,525
-0.01(-2.02%)
Jun 29, 2018
0.6964
0.6920
100,406
+0.01(+1.78%)
Jun 28, 2018
0.6650
0.6825
0.6650
0.6799
154,239
+0.01(+1.52%)
Jun 27, 2018
0.6702
0.6825
0.6600
0.6697
52,912
-0.01(-1.56%)
Jun 26, 2018
0.6710
0.6814
0.6710
0.6803
44,770
+0.00(+0.06%)
Jun 25, 2018
0.6800
0.6810
0.6702
0.6799
68,117
-0.01(-1.18%)
Jun 22, 2018
0.6806
0.6900
0.6701
0.6880
97,745
+0.00(+0.00%)
Jun 21, 2018
0.6880
0.7002
0.6726
0.6880
130,090
+0.00(+0.00%)
Jun 20, 2018
0.6802
0.7000
0.6801
0.6880
88,376
-0.00(-0.43%)
Jun 19, 2018
0.7100
0.7100
0.6802
0.6910
120,359
+0.00(+0.14%)
Jun 18, 2018
0.7000
0.7099
0.6900
0.6900
65,634
-0.02(-2.82%)
Jun 15, 2018
0.7200
0.6900
0.7100
118,653
-0.01(-1.25%)
Jun 14, 2018
0.7101
0.7200
0.7002
0.7190
149,285
+0.01(+1.30%)
Jun 13, 2018
0.6800
0.7098
0.6800
0.7098
150,851
+0.04(+5.94%)
Jun 12, 2018
0.6620
0.6770
0.6620
0.6700
93,305
+0.00(+0.00%)
Jun 11, 2018
0.6800
0.6800
0.6620
0.6700
93,930
-0.00(-0.31%)
Jun 08, 2018
0.6800
0.6800
0.6720
0.6721
86,238
-0.01(-1.15%)
Jun 07, 2018
0.6772
0.6800
0.6772
0.6799
121,636
+0.01(+1.16%)
Jun 06, 2018
0.6721
249,361
-0.01(-2.03%)
Jun 05, 2018
0.6920
0.7000
0.6855
0.6860
87,614
-0.01(-1.76%)
Jun 04, 2018
0.6920
0.7075
0.6920
0.6983
87,919
-0.01(-0.80%)
Jun 01, 2018
0.6920
0.7039
0.6920
0.7039
69,455
+0.01(+1.43%)
May 31, 2018
0.7000
0.7185
0.6935
0.6940
189,257
-0.01(-1.42%)
May 30, 2018
0.7136
0.7188
0.7010
0.7040
96,071
-0.01(-0.98%)
May 29, 2018
0.7200
0.7200
0.7000
0.7110
133,946
-0.00(-0.21%)
May 25, 2018
0.7125
0.7125
0.7125
0
-0.01(-1.04%)
May 24, 2018
0.7200
0.7200
0.7065
0.7200
47,637
+0.01(+1.10%)
May 23, 2018
0.7149
0.7197
0.7064
0.7122
48,019
+0.00(+0.45%)
May 22, 2018
0.7220
0.7298
0.7080
0.7090
99,485
-0.01(-1.51%)
May 21, 2018
0.7060
0.7285
0.7060
0.7199
86,939
+0.01(+1.39%)
May 18, 2018
0.7059
0.7212
0.7059
0.7100
71,713
-0.01(-1.11%)
May 17, 2018
0.7101
0.7200
0.7060
0.7180
46,107
+0.01(+1.11%)
May 16, 2018
0.7061
0.7228
0.7060
0.7101
64,184
-0.00(-0.13%)
May 15, 2018
0.7200
0.7200
0.7100
0.7110
27,845
-0.01(-1.63%)
May 14, 2018
0.7100
0.7500
0.7100
0.7228
138,692
+0.01(+1.66%)
May 11, 2018
0.7203
0.7203
0.7100
0.7110
77,266
-0.01(-1.25%)
May 10, 2018
0.7200
0.7238
0.7100
0.7200
74,352
+0.01(+1.39%)
May 09, 2018
0.7158
0.7199
0.7030
0.7101
55,806
-0.01(-2.06%)
May 08, 2018
0.7101
0.7250
0.7101
0.7250
37,058
+0.01(+1.83%)
May 07, 2018
0.7170
0.7200
0.7120
0.7120
87,509
-0.01(-1.93%)
May 04, 2018
0.7249
0.7300
0.7170
0.7260
118,673
-0.00(-0.55%)
May 03, 2018
0.7800
0.7800
0.7200
0.7300
88,579
-0.01(-0.80%)
May 02, 2018
0.7300
0.7700
0.7120
0.7359
275,354
+0.01(+0.95%)
May 01, 2018
0.7480
0.7480
0.7200
0.7290
96,640
-0.00(-0.23%)
Apr 30, 2018
0.7300
0.7480
0.7200
0.7307
89,919
+0.01(+1.07%)
Apr 27, 2018
0.7212
0.7300
0.7150
0.7230
31,151
-0.01(-0.96%)
Apr 26, 2018
0.7210
0.7400
0.7120
0.7300
111,615
+0.00(+0.30%)
Apr 25, 2018
0.7300
0.7300
0.7150
0.7278
26,062
-0.01(-0.91%)
Apr 24, 2018
0.7120
0.7450
0.7120
0.7345
33,382
+0.01(+1.31%)
Apr 23, 2018
0.7510
0.7678
0.7200
0.7250
102,151
-0.06(-7.05%)
Apr 20, 2018
0.7500
0.7800
0.7300
0.7800
98,502
+0.03(+4.00%)
Apr 19, 2018
0.7310
0.7500
0.7308
0.7500
60,612
+0.01(+0.67%)
Apr 18, 2018
0.7500
0.7500
0.7200
0.7450
261,662
+0.03(+4.58%)
Apr 17, 2018
0.7600
0.7600
0.7000
0.7124
551,324
-0.03(-4.38%)
Apr 16, 2018
0.7150
0.7480
0.7150
0.7450
168,497
+0.03(+4.15%)
Apr 13, 2018
0.7450
0.7483
0.7020
0.7153
210,844
-0.02(-2.90%)
Apr 12, 2018
0.7500
0.7557
0.7361
0.7367
71,721
-0.00(-0.45%)
Apr 11, 2018
0.7310
0.7600
0.7310
0.7400
151,842
+0.01(+1.22%)
Apr 10, 2018
0.7200
0.7400
0.7120
0.7311
99,114
+0.01(+1.84%)
Apr 09, 2018
0.7141
0.7297
0.7120
0.7179
46,552
+0.00(+0.01%)
Apr 06, 2018
0.7091
0.7300
0.7000
0.7178
61,325
+0.00(+0.35%)
Apr 05, 2018
0.7202
0.7250
0.7097
0.7153
77,846
-0.01(-1.87%)
Apr 04, 2018
0.7295
0.7295
0.7050
0.7289
69,577
-0.00(-0.12%)
Apr 03, 2018
0.7299
0.7400
0.7201
0.7298
35,020
-0.01(-1.11%)
Apr 02, 2018
0.7300
0.7382
0.7260
0.7380
86,112
+0.01(+1.69%)
Mar 29, 2018
0.7257
0.7257
0.7257
0
+0.01(+1.35%)
Mar 28, 2018
0.7600
0.7600
0.7050
0.7160
122,180
-0.03(-4.44%)
Mar 27, 2018
0.7429
0.7567
0.7229
0.7493
170,367
-0.01(-0.75%)
Mar 26, 2018
0.7400
0.7562
0.7301
0.7550
138,506
+0.01(+0.67%)
Mar 23, 2018
0.7750
0.7750
0.7500
0.7500
107,778
-0.01(-1.25%)
Mar 22, 2018
0.7499
0.7718
0.7304
0.7595
222,864
+0.03(+3.98%)
Mar 21, 2018
0.7200
0.7399
0.7100
0.7304
94,462
+0.03(+3.60%)
Mar 20, 2018
0.7000
0.7190
0.6890
0.7050
112,813
+0.02(+2.61%)
Mar 19, 2018
0.7360
0.7477
0.6871
0.6871
422,078
-0.02(-2.92%)
Mar 16, 2018
0.7500
0.7560
0.7078
0.7078
184,093
-0.05(-6.43%)
Mar 15, 2018
0.7558
0.7700
0.7410
0.7564
110,843
+0.01(+0.84%)
Mar 14, 2018
0.7650
0.7750
0.7480
0.7501
95,721
-0.01(-1.51%)
Mar 13, 2018
0.7432
0.7799
0.7432
0.7616
197,203
+0.01(+1.56%)
Mar 12, 2018
0.7401
0.7768
0.7389
0.7499
369,942
-0.01(-1.33%)
Mar 09, 2018
0.7200
0.7748
0.7125
0.7600
335,426
+0.01(+1.33%)
Mar 08, 2018
0.7500
0.7675
0.7420
0.7500
40,385
+0.00(+0.00%)
Mar 07, 2018
0.8000
0.7500
0.7500
147,331
-0.02(-2.66%)
Mar 06, 2018
0.7300
0.8088
0.7300
0.7705
253,405
+0.04(+6.13%)
Mar 05, 2018
0.7940
0.7940
0.7210
0.7260
273,822
-0.03(-3.98%)
Mar 02, 2018
0.7600
0.7900
0.7502
0.7561
184,390
-0.00(-0.25%)
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
.