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 (%)
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%)
May 01, 2019
0.6200
0.6200
0.5850
0.5850
42,924
-0.04(-5.65%)
Apr 30, 2019
0.6200
0.6284
0.6200
0.6200
56,722
-0.00(-0.51%)
Apr 29, 2019
0.6420
0.6420
0.6200
0.6232
46,345
-0.01(-1.47%)
Apr 26, 2019
0.6000
0.6350
0.6000
0.6325
90,900
+0.04(+6.32%)
Apr 25, 2019
0.6010
0.6100
0.5800
0.5949
51,823
-0.02(-2.48%)
Apr 24, 2019
0.5900
0.6323
0.5800
0.6100
143,638
+0.02(+3.39%)
Apr 23, 2019
0.6000
0.6050
0.5900
0.5900
101,630
-0.02(-3.17%)
Apr 22, 2019
0.6110
0.6110
0.5960
0.6093
57,551
-0.00(-0.28%)
Apr 18, 2019
0.6024
0.6400
0.5906
0.6110
175,900
+0.01(+0.99%)
Apr 17, 2019
0.6130
0.6130
0.6000
0.6050
37,388
-0.01(-1.24%)
Apr 16, 2019
0.6305
0.6354
0.6049
0.6126
198,492
-0.03(-5.38%)
Apr 15, 2019
0.6500
0.6577
0.6300
0.6474
94,253
-0.00(-0.40%)
Apr 12, 2019
0.6600
0.6713
0.6500
0.6500
33,700
-0.01(-1.93%)
Apr 11, 2019
0.6860
0.6901
0.6600
0.6628
51,123
-0.02(-3.38%)
Apr 10, 2019
0.6900
0.6948
0.6685
0.6860
101,508
-0.01(-1.86%)
Apr 09, 2019
0.7000
0.7017
0.6680
0.6990
39,228
-0.00(-0.13%)
Apr 08, 2019
0.6980
0.7034
0.6878
0.6999
118,210
+0.02(+2.56%)
Apr 05, 2019
0.6595
0.6899
0.6500
0.6824
66,400
+0.02(+3.00%)
Apr 04, 2019
0.6549
0.6699
0.6500
0.6625
83,377
+0.00(+0.64%)
Apr 03, 2019
0.6603
0.6899
0.6583
0.6583
129,630
-0.02(-2.69%)
Apr 02, 2019
0.7000
0.7000
0.6500
0.6765
199,318
-0.02(-3.36%)
Apr 01, 2019
0.7000
0.7300
0.6812
0.7000
111,333
+0.02(+2.58%)
Mar 29, 2019
0.6860
0.6959
0.6502
0.6824
144,900
+0.01(+1.85%)
Mar 28, 2019
0.6800
0.6900
0.6500
0.6700
177,963
+0.00(+0.15%)
Mar 27, 2019
0.7400
0.7700
0.6500
0.6690
395,600
-0.09(-11.88%)
Mar 26, 2019
0.7600
0.7600
0.7300
0.7592
127,817
+0.04(+5.80%)
Mar 25, 2019
0.7199
0.7998
0.7176
0.7176
727,675
-0.03(-3.70%)
Mar 22, 2019
0.7300
0.7594
0.7300
0.7452
116,000
-0.00(-0.20%)
Mar 21, 2019
0.7750
0.7750
0.7201
0.7467
125,579
-0.01(-1.10%)
Mar 20, 2019
0.7300
0.7565
0.7201
0.7550
131,851
+0.01(+1.14%)
Mar 19, 2019
0.7407
0.7670
0.7397
0.7465
107,574
+0.01(+0.78%)
Mar 18, 2019
0.7500
0.7670
0.7407
0.7407
72,478
-0.02(-2.14%)
Mar 15, 2019
0.7500
0.7698
0.7350
0.7569
106,300
+0.00(+0.25%)
Mar 14, 2019
0.7400
0.7698
0.7172
0.7550
127,310
+0.01(+0.67%)
Mar 13, 2019
0.7600
0.7700
0.7411
0.7500
125,705
-0.00(-0.27%)
Mar 12, 2019
0.7700
0.7700
0.7520
0.7520
55,645
-0.02(-2.34%)
Mar 11, 2019
0.7700
0.7700
0.7502
0.7700
107,038
+0.00(+0.00%)
Mar 08, 2019
0.7975
0.8006
0.7420
0.7700
147,300
+0.01(+1.37%)
Mar 07, 2019
0.7362
0.8021
0.7151
0.7596
240,119
+0.04(+5.50%)
Mar 06, 2019
0.7400
0.7575
0.7100
0.7200
187,862
-0.04(-4.94%)
Mar 05, 2019
0.7300
0.7617
0.7300
0.7574
83,368
+0.03(+4.18%)
Mar 04, 2019
0.7400
0.7500
0.7205
0.7270
133,730
-0.01(-1.76%)
Mar 01, 2019
0.7700
0.8000
0.7100
0.7400
150,400
-0.04(-5.36%)
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%)
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
.