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
)
0.4724
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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 30, 2022
0.7100
0.7100
0.6779
0.6800
198,548
-0.03(-4.27%)
Jun 29, 2022
0.7400
0.7400
0.7100
0.7103
111,066
-0.03(-4.01%)
Jun 28, 2022
0.7360
0.7460
0.7100
0.7400
111,298
+0.01(+1.19%)
Jun 27, 2022
0.7320
0.7329
0.7144
0.7313
50,599
+0.00(+0.45%)
Jun 24, 2022
0.7166
0.7401
0.7103
0.7280
75,613
+0.02(+2.52%)
Jun 23, 2022
0.7360
0.7396
0.7101
0.7101
37,999
-0.03(-3.99%)
Jun 22, 2022
0.7406
0.7500
0.7319
0.7396
45,202
-0.00(-0.05%)
Jun 21, 2022
0.7500
0.7500
0.7300
0.7400
84,203
+0.00(+0.49%)
Jun 17, 2022
0.7400
0.7520
0.7318
0.7364
89,307
+0.01(+0.86%)
Jun 16, 2022
0.7301
0.7739
0.7100
0.7301
240,321
-0.04(-5.18%)
Jun 15, 2022
0.7510
0.7809
0.7510
0.7700
89,333
-0.00(-0.01%)
Jun 14, 2022
0.7700
0.7801
0.7410
0.7701
185,734
-0.01(-1.90%)
Jun 13, 2022
0.8070
0.8070
0.7602
0.7850
238,539
-0.02(-2.92%)
Jun 10, 2022
0.7740
0.8150
0.7601
0.8086
145,144
+0.03(+4.08%)
Jun 09, 2022
0.7950
0.8188
0.7750
0.7769
108,279
-0.03(-4.09%)
Jun 08, 2022
0.8000
0.8100
0.7900
0.8100
92,963
+0.00(+0.00%)
Jun 07, 2022
0.7800
0.8189
0.7800
0.8100
57,772
-0.01(-0.99%)
Jun 06, 2022
0.8200
0.8200
0.7753
0.8181
98,184
-0.01(-0.84%)
Jun 03, 2022
0.8495
0.8495
0.8025
0.8250
130,543
-0.01(-0.95%)
Jun 02, 2022
0.8200
0.8400
0.8100
0.8329
143,701
+0.04(+5.55%)
Jun 01, 2022
0.8000
0.8300
0.7819
0.7891
88,057
-0.01(-0.99%)
May 31, 2022
0.8300
0.8300
0.7930
0.7970
132,836
-0.03(-3.39%)
May 27, 2022
0.8100
0.8500
0.8000
0.8250
122,696
+0.01(+1.85%)
May 26, 2022
0.8000
0.8197
0.7930
0.8100
76,853
+0.01(+1.25%)
May 25, 2022
0.8100
0.8100
0.7900
0.8000
127,262
-0.01(-1.57%)
May 24, 2022
0.7900
0.8200
0.7900
0.8128
114,269
+0.00(+0.35%)
May 23, 2022
0.8000
0.8151
0.7881
0.8100
153,529
+0.02(+2.53%)
May 20, 2022
0.7900
0.8100
0.7800
0.7900
124,907
-0.01(-1.19%)
May 19, 2022
0.7800
0.8082
0.7799
0.7995
144,865
+0.03(+3.83%)
May 18, 2022
0.8000
0.7999
0.7375
0.7700
145,676
-0.01(-1.61%)
May 17, 2022
0.8100
0.8100
0.7710
0.7826
171,282
+0.01(+0.95%)
May 16, 2022
0.7400
0.8000
0.7170
0.7752
301,311
+0.05(+6.19%)
May 13, 2022
0.6950
0.7363
0.6948
0.7300
194,205
+0.03(+4.35%)
May 12, 2022
0.7200
0.7299
0.6890
0.6996
316,151
-0.04(-4.97%)
May 11, 2022
0.7500
0.7697
0.7300
0.7362
163,060
-0.02(-3.13%)
May 10, 2022
0.7796
0.7970
0.7410
0.7600
160,179
-0.02(-2.00%)
May 09, 2022
0.8000
0.8500
0.7551
0.7755
335,728
-0.02(-1.90%)
May 06, 2022
0.8843
0.8843
0.7900
0.7905
295,238
-0.05(-5.84%)
May 05, 2022
0.9100
0.9100
0.8318
0.8395
176,599
-0.06(-6.71%)
May 04, 2022
0.8114
0.9000
0.8100
0.8999
198,052
+0.08(+9.74%)
May 03, 2022
0.8400
0.8430
0.8050
0.8200
219,773
-0.01(-1.20%)
May 02, 2022
0.8200
0.8744
0.8200
0.8300
223,957
-0.04(-5.08%)
Apr 29, 2022
0.8300
0.8800
0.8170
0.8744
201,961
+0.04(+4.97%)
Apr 28, 2022
0.8141
0.8600
0.8000
0.8330
254,151
+0.02(+2.47%)
Apr 27, 2022
0.8570
0.8750
0.8050
0.8129
360,280
-0.04(-5.20%)
Apr 26, 2022
0.9000
0.9090
0.8500
0.8575
251,612
-0.06(-6.12%)
Apr 25, 2022
0.9600
0.9800
0.8528
0.9134
606,864
-0.07(-7.02%)
Apr 22, 2022
1.050
1.060
0.9815
0.9824
380,812
-0.08(-7.32%)
Apr 21, 2022
1.080
1.080
1.040
1.060
522,291
-0.01(-0.93%)
Apr 20, 2022
1.080
1.080
1.060
1.070
193,964
+0.00(+0.00%)
Apr 19, 2022
1.060
1.070
1.050
1.070
161,572
+0.00(+0.00%)
Apr 18, 2022
1.060
1.080
1.060
1.070
326,107
+0.01(+0.94%)
Apr 14, 2022
1.050
1.070
1.040
1.060
248,246
+0.01(+0.95%)
Apr 13, 2022
1.020
1.070
1.020
1.050
320,186
+0.01(+0.96%)
Apr 12, 2022
1.060
1.070
1.020
1.040
198,085
+0.01(+0.97%)
Apr 11, 2022
1.070
1.070
1.020
1.030
265,017
+0.01(+0.98%)
Apr 08, 2022
1.050
1.050
1.010
1.020
178,986
-0.01(-0.97%)
Apr 07, 2022
1.000
1.040
1.000
1.030
141,795
+0.03(+3.00%)
Apr 06, 2022
1.030
1.050
1.000
1.000
400,237
-0.04(-3.85%)
Apr 05, 2022
1.070
1.080
1.040
1.040
178,889
-0.03(-2.80%)
Apr 04, 2022
1.080
1.090
1.040
1.070
209,093
+0.01(+0.94%)
Apr 01, 2022
1.070
1.070
1.030
1.060
257,883
+0.01(+0.95%)
Mar 31, 2022
1.060
1.060
1.030
1.050
173,257
+0.01(+0.96%)
Mar 30, 2022
1.050
1.060
1.020
1.040
212,184
+0.01(+0.97%)
Mar 29, 2022
1.030
1.060
0.9500
1.030
536,179
+0.00(+0.00%)
Mar 28, 2022
1.050
1.070
1.030
1.030
277,900
-0.05(-4.63%)
Mar 25, 2022
1.120
1.120
1.050
1.080
274,628
-0.02(-1.82%)
Mar 24, 2022
1.070
1.100
1.050
1.100
434,375
+0.01(+0.92%)
Mar 23, 2022
1.040
1.090
1.020
1.090
706,425
+0.07(+6.86%)
Mar 22, 2022
1.020
1.030
0.9400
1.020
517,872
+0.00(+0.00%)
Mar 21, 2022
0.9900
1.020
0.9650
1.020
721,589
+0.06(+5.70%)
Mar 18, 2022
0.9480
0.9907
0.9400
0.9650
357,222
+0.02(+2.14%)
Mar 17, 2022
0.8900
0.9477
0.8900
0.9448
859,213
+0.05(+6.16%)
Mar 16, 2022
0.8980
0.8994
0.8608
0.8900
176,643
-0.01(-1.11%)
Mar 15, 2022
0.8800
0.9200
0.8601
0.9000
480,571
+0.00(+0.00%)
Mar 14, 2022
0.9100
0.9300
0.8600
0.9000
591,648
-0.05(-5.25%)
Mar 11, 2022
0.9000
0.9970
0.8910
0.9499
1,231,947
+0.03(+3.55%)
Mar 10, 2022
0.8907
0.9450
0.8812
0.9173
860,096
+0.03(+2.99%)
Mar 09, 2022
0.8980
0.9182
0.8800
0.8907
396,979
-0.03(-3.18%)
Mar 08, 2022
0.8900
0.9396
0.8720
0.9200
1,123,825
+0.04(+5.01%)
Mar 07, 2022
0.8800
0.9200
0.8600
0.8761
562,035
+0.01(+0.72%)
Mar 04, 2022
0.8585
0.8700
0.8300
0.8698
263,417
+0.03(+3.67%)
Mar 03, 2022
0.8390
0.8599
0.8258
0.8390
163,199
-0.00(-0.12%)
Mar 02, 2022
0.8465
0.8645
0.8333
0.8400
150,077
+0.00(+0.00%)
Mar 01, 2022
0.8600
0.8707
0.8220
0.8400
308,144
-0.02(-1.75%)
Feb 28, 2022
0.8800
0.8883
0.8350
0.8550
464,402
+0.03(+3.64%)
Feb 25, 2022
0.8190
0.8800
0.8050
0.8250
462,422
+0.01(+1.85%)
Feb 24, 2022
0.8300
0.8300
0.8050
0.8100
202,230
-0.00(-0.61%)
Feb 23, 2022
0.8000
0.8272
0.7960
0.8150
271,261
+0.00(+0.62%)
Feb 22, 2022
0.8390
0.8390
0.7960
0.8100
238,321
-0.01(-1.22%)
Feb 18, 2022
0.8200
0
-0.03(-2.96%)
Feb 17, 2022
0.8400
0.8603
0.8221
0.8450
235,619
-0.00(-0.37%)
Feb 16, 2022
0.8290
0.8481
0.8100
0.8481
214,876
+0.03(+3.95%)
Feb 15, 2022
0.8100
0.8289
0.8000
0.8159
340,628
-0.00(-0.16%)
Feb 14, 2022
0.8100
0.8280
0.7970
0.8172
357,089
-0.00(-0.15%)
Feb 11, 2022
0.8034
0.8289
0.7801
0.8184
395,765
+0.01(+1.85%)
Feb 10, 2022
0.8000
0.8090
0.7770
0.8035
525,918
+0.02(+1.97%)
Feb 09, 2022
0.7250
0.8005
0.7120
0.7880
649,162
+0.10(+13.96%)
Feb 08, 2022
0.7000
0.7000
0.6901
0.6915
41,853
-0.01(-2.03%)
Feb 07, 2022
0.7100
0.7250
0.6790
0.7058
219,830
+0.02(+3.58%)
Feb 04, 2022
0.6800
0.7000
0.6800
0.6814
31,497
-0.01(-0.73%)
Feb 03, 2022
0.6790
0.6864
112,509
-0.01(-1.75%)
Feb 02, 2022
0.7200
0.7200
0.6800
0.6986
141,305
-0.01(-1.54%)
Feb 01, 2022
0.7002
0.7200
0.6900
0.7095
120,810
+0.01(+1.50%)
Jan 31, 2022
0.6800
0.7000
0.6605
0.6990
191,990
+0.02(+2.85%)
Jan 28, 2022
0.6771
0.6970
0.6593
0.6796
301,869
-0.00(-0.07%)
Jan 27, 2022
0.6907
0.6999
0.6801
0.6801
237,567
-0.02(-2.83%)
Jan 26, 2022
0.7200
0.7200
0.6907
0.6999
225,538
-0.02(-2.78%)
Jan 25, 2022
0.7000
0.7245
0.6995
0.7199
130,731
-0.00(-0.01%)
Jan 24, 2022
0.6940
0.7200
0.6341
0.7200
502,020
+0.02(+2.87%)
Jan 21, 2022
0.7150
0.7363
0.6930
0.6999
205,774
-0.02(-2.79%)
Jan 20, 2022
0.7430
0.7687
0.7160
0.7200
280,403
-0.02(-2.68%)
Jan 19, 2022
0.7100
0.7400
0.6970
0.7398
219,338
+0.05(+6.60%)
Jan 18, 2022
0.7300
0.7350
0.6808
0.6940
278,328
-0.04(-5.85%)
Jan 14, 2022
0.7371
0
-0.00(-0.39%)
Jan 13, 2022
0.7680
0.7680
0.7320
0.7400
142,527
-0.02(-2.81%)
Jan 12, 2022
0.7300
0.7633
0.7203
0.7614
261,873
+0.04(+5.49%)
Jan 11, 2022
0.7000
0.7288
0.6900
0.7218
270,861
+0.03(+4.65%)
Jan 10, 2022
0.6800
0.6900
0.6750
0.6897
109,591
+0.02(+2.31%)
Jan 07, 2022
0.6660
0.6900
0.6657
0.6741
59,065
+0.01(+0.75%)
Jan 06, 2022
0.6650
0.6705
0.6530
0.6691
276,849
-0.00(-0.15%)
Jan 05, 2022
0.7090
0.7138
0.6651
0.6701
171,498
-0.04(-5.46%)
Jan 04, 2022
0.7399
0.7399
0.7000
0.7088
110,426
-0.01(-1.56%)
Jan 03, 2022
0.7400
0.7400
0.7000
0.7200
167,881
+0.01(+1.48%)
Dec 31, 2021
0.6800
0.7095
0.6650
0.7095
329,667
+0.03(+4.03%)
Dec 30, 2021
0.6720
0.7000
0.6602
0.6820
246,951
-0.01(-0.87%)
Dec 29, 2021
0.6630
0.7000
0.6524
0.6880
279,469
+0.01(+1.81%)
Dec 28, 2021
0.6800
0.6800
0.6420
0.6758
366,411
+0.01(+0.87%)
Dec 27, 2021
0.6750
0.6840
0.6600
0.6700
441,111
-0.00(-0.73%)
Dec 23, 2021
0.6776
0.6900
0.6620
0.6749
307,728
-0.01(-0.75%)
Dec 22, 2021
0.6587
0.6900
0.6587
0.6800
136,909
+0.00(+0.13%)
Dec 21, 2021
0.6482
0.6800
0.6460
0.6791
153,023
+0.02(+3.43%)
Dec 20, 2021
0.6800
0.6800
0.6500
0.6566
141,960
-0.01(-1.85%)
Dec 17, 2021
0.6601
0.6733
0.6580
0.6690
256,176
+0.01(+0.90%)
Dec 16, 2021
0.6300
0.6720
0.6300
0.6630
190,398
+0.02(+3.56%)
Dec 15, 2021
0.6311
0.6482
0.6050
0.6402
254,334
+0.01(+1.31%)
Dec 14, 2021
0.6500
0.6681
0.5910
0.6319
574,299
-0.03(-3.98%)
Dec 13, 2021
0.6700
0.6700
0.6500
0.6581
229,895
-0.01(-1.61%)
Dec 10, 2021
0.6828
0.6900
0.6520
0.6689
208,676
-0.01(-1.56%)
Dec 09, 2021
0.6900
0.7000
0.6700
0.6795
327,839
-0.02(-2.90%)
Dec 08, 2021
0.7000
0.7151
0.6900
0.6998
238,030
-0.01(-1.44%)
Dec 07, 2021
0.7095
0.7197
0.6935
0.7100
552,292
+0.00(+0.67%)
Dec 06, 2021
0.7050
0.7250
0.7000
0.7053
239,071
-0.00(-0.65%)
Dec 03, 2021
0.7200
0.7220
0.7019
0.7099
212,580
-0.01(-1.68%)
Dec 02, 2021
0.7200
0.7400
0.7100
0.7220
169,997
-0.00(-0.43%)
Dec 01, 2021
0.7427
0.7490
0.7153
0.7251
263,989
-0.00(-0.18%)
Nov 30, 2021
0.7209
0.7412
0.7141
0.7264
248,754
-0.00(-0.49%)
Nov 29, 2021
0.7100
0.7400
0.7100
0.7300
223,785
+0.00(+0.08%)
Nov 26, 2021
0.7277
0.7412
0.7200
0.7294
125,183
+0.00(+0.26%)
Nov 24, 2021
0.7210
0.7399
0.7107
0.7275
242,270
+0.00(+0.17%)
Nov 23, 2021
0.7500
0.7502
0.7201
0.7263
122,908
-0.01(-1.85%)
Nov 22, 2021
0.7500
0.7600
0.7220
0.7400
224,540
+0.01(+0.97%)
Nov 19, 2021
0.7200
0.7500
0.7200
0.7329
283,229
-0.01(-0.96%)
Nov 18, 2021
0.7447
0.7400
0.7303
0.7400
339,702
-0.01(-0.94%)
Nov 17, 2021
0.7525
0.7589
0.7212
0.7470
217,601
+0.02(+2.33%)
Nov 16, 2021
0.7500
0.7600
0.7147
0.7300
759,886
-0.02(-2.59%)
Nov 15, 2021
0.7600
0.7690
0.7310
0.7494
451,875
-0.00(-0.08%)
Nov 12, 2021
0.7900
0.8000
0.7313
0.7500
601,717
-0.03(-4.06%)
Nov 11, 2021
0.7920
0.8170
0.7611
0.7817
475,621
-0.00(-0.42%)
Nov 10, 2021
0.8200
0.7820
0.7850
992,405
-0.02(-1.88%)
Nov 09, 2021
0.8298
0.8298
0.7790
0.8000
158,704
-0.02(-2.07%)
Nov 08, 2021
0.8200
0.8200
0.8000
0.8169
325,011
+0.02(+2.11%)
Nov 05, 2021
0.7600
0.8000
0.7500
0.8000
280,930
+0.03(+4.04%)
Nov 04, 2021
0.7793
0.7800
0.7501
0.7689
202,862
-0.00(-0.16%)
Nov 03, 2021
0.7500
0.7701
0.7050
0.7701
507,516
+0.03(+4.28%)
Nov 02, 2021
0.7500
0.7594
0.7202
0.7385
171,454
-0.00(-0.44%)
Nov 01, 2021
0.7500
0.7499
0.7301
0.7418
143,955
-0.01(-1.08%)
Oct 29, 2021
0.7420
0.7690
0.7350
0.7499
132,150
-0.01(-0.68%)
Oct 28, 2021
0.7600
0.7680
0.7450
0.7550
240,260
-0.01(-0.66%)
Oct 27, 2021
0.7700
0.7789
0.7421
0.7600
389,084
-0.00(-0.22%)
Oct 26, 2021
0.7629
0.7617
205,106
-0.00(-0.56%)
Oct 25, 2021
0.7527
0.7680
0.7420
0.7660
90,107
+0.01(+1.79%)
Oct 22, 2021
0.7575
0.7749
0.7420
0.7525
137,931
-0.00(-0.33%)
Oct 21, 2021
0.7600
0.7700
0.7401
0.7550
161,802
-0.00(-0.42%)
Oct 20, 2021
0.7516
0.7821
0.7495
0.7582
271,191
-0.00(-0.17%)
Oct 19, 2021
0.7700
0.7700
0.7250
0.7595
363,924
+0.01(+1.25%)
Oct 18, 2021
0.7390
0.7608
0.7300
0.7501
129,502
+0.00(+0.01%)
Oct 15, 2021
0.7500
0.7526
0.7305
0.7500
535,662
+0.00(+0.00%)
Oct 14, 2021
0.7600
0.7624
0.7300
0.7500
478,838
+0.00(+0.01%)
Oct 13, 2021
0.7200
0.7500
0.7114
0.7499
408,139
+0.03(+4.57%)
Oct 12, 2021
0.7400
0.7400
0.6852
0.7171
296,770
+0.01(+1.00%)
Oct 11, 2021
0.7300
0.7300
0.6921
0.7100
87,219
+0.00(+0.00%)
Oct 08, 2021
0.7500
0.7500
0.7026
0.7100
220,080
-0.00(-0.29%)
Oct 07, 2021
0.7400
0.7401
0.7025
0.7121
334,296
-0.03(-3.78%)
Oct 06, 2021
0.7500
0.7500
0.7200
0.7401
258,901
+0.01(+1.38%)
Oct 05, 2021
0.7300
0.7437
0.7200
0.7300
699,497
+0.00(+0.00%)
Oct 04, 2021
0.7300
0.7400
0.7200
0.7300
138,567
+0.00(+0.00%)
Oct 01, 2021
0.7250
0.7380
0.7166
0.7300
146,279
+0.01(+0.77%)
Sep 30, 2021
0.7307
0.7307
0.7149
0.7244
154,342
-0.01(-0.86%)
Sep 29, 2021
0.7100
0.7335
0.6852
0.7307
281,990
+0.01(+1.66%)
Sep 28, 2021
0.7000
0.7188
0.6700
0.7188
429,961
+0.02(+3.42%)
Sep 27, 2021
0.7100
0.7200
0.6900
0.6950
484,611
-0.03(-3.47%)
Sep 24, 2021
0.7200
0.7322
0.7100
0.7200
211,994
-0.01(-1.06%)
Sep 23, 2021
0.7459
0.7459
0.7089
0.7277
425,477
-0.01(-1.68%)
Sep 22, 2021
0.7600
0.7602
0.7400
0.7401
262,077
-0.02(-2.48%)
Sep 21, 2021
0.7484
0.7600
0.7360
0.7589
184,455
+0.03(+3.96%)
Sep 20, 2021
0.7500
0.7699
0.7250
0.7300
399,483
-0.07(-8.75%)
Sep 17, 2021
0.7700
0.8000
0.7472
0.8000
207,092
+0.04(+5.17%)
Sep 16, 2021
0.7609
0.8000
0.7466
0.7607
300,480
-0.04(-5.09%)
Sep 15, 2021
0.8100
0.8150
0.7848
0.8015
120,026
+0.00(+0.19%)
Sep 14, 2021
0.8130
0.8380
0.7458
0.8000
503,289
-0.02(-2.44%)
Sep 13, 2021
0.8300
0.8399
0.8200
0.8200
224,182
-0.01(-1.20%)
Sep 10, 2021
0.8300
0.8400
0.8300
0.8300
70,186
-0.01(-1.07%)
Sep 09, 2021
0.8200
0.8400
0.8200
0.8390
193,505
+0.01(+1.05%)
Sep 08, 2021
0.8243
0.8520
0.8100
0.8303
359,939
-0.02(-2.18%)
Sep 07, 2021
0.8200
0.8500
0.7900
0.8488
358,597
-0.00(-0.34%)
Sep 03, 2021
0.8300
0.8599
0.8274
0.8517
378,214
+0.02(+2.94%)
Sep 02, 2021
0.8200
0.8298
0.7911
0.8274
373,408
+0.02(+2.14%)
Sep 01, 2021
0.8042
0.8275
0.8000
0.8101
168,920
+0.01(+1.26%)
Aug 31, 2021
0.8100
0.8100
0.7901
0.8000
66,399
+0.01(+0.88%)
Aug 30, 2021
0.8200
0.8200
0.7820
0.7930
144,683
-0.03(-3.17%)
Aug 27, 2021
0.7700
0.8295
0.7588
0.8190
393,610
+0.07(+9.23%)
Aug 26, 2021
0.8150
0.8235
0.7250
0.7498
518,062
-0.07(-9.06%)
Aug 25, 2021
0.7700
0.8325
0.7560
0.8245
415,462
+0.05(+5.92%)
Aug 24, 2021
0.7600
0.7800
0.7500
0.7784
239,479
+0.02(+2.42%)
Aug 23, 2021
0.7500
0.7697
0.7400
0.7600
433,485
-0.01(-1.81%)
Aug 20, 2021
0.7528
0.7740
0.7058
0.7740
841,068
+0.02(+2.11%)
Aug 19, 2021
0.7732
0.7732
0.7460
0.7580
403,004
-0.02(-2.43%)
Aug 18, 2021
0.8069
0.8069
0.7700
0.7769
260,336
-0.02(-2.71%)
Aug 17, 2021
0.8219
0.8290
0.7692
0.7985
353,918
-0.02(-2.61%)
Aug 16, 2021
0.8200
0.8400
0.7949
0.8199
356,956
-0.00(-0.01%)
Aug 13, 2021
0.8100
0.8374
0.8100
0.8200
243,297
+0.01(+0.82%)
Aug 12, 2021
0.8204
0.8400
0.8100
0.8133
193,750
-0.01(-1.61%)
Aug 11, 2021
0.8100
0.8400
0.8100
0.8266
167,939
+0.00(+0.19%)
Aug 10, 2021
0.8329
0.8359
0.8170
0.8250
163,850
-0.01(-1.53%)
Aug 09, 2021
0.8300
0.8450
0.8100
0.8378
332,094
+0.00(+0.34%)
Aug 06, 2021
0.8700
0.8710
0.8200
0.8350
758,420
-0.04(-4.52%)
Aug 05, 2021
0.8800
0.8901
0.8700
0.8745
209,087
-0.00(-0.46%)
Aug 04, 2021
0.9000
0.9200
0.8785
0.8785
367,935
-0.02(-2.39%)
Aug 03, 2021
0.9100
0.9100
0.8974
0.9000
194,550
-0.01(-0.61%)
Aug 02, 2021
0.9034
0.9200
0.9000
0.9055
241,955
-0.00(-0.48%)
Jul 30, 2021
0.8900
0.9100
0.8900
0.9099
324,999
+0.01(+1.55%)
Jul 29, 2021
0.9150
0.9237
0.8900
0.8960
520,338
-0.01(-1.11%)
Jul 28, 2021
0.8900
0.9130
0.8800
0.9061
234,760
+0.02(+1.82%)
Jul 27, 2021
0.9000
0.9088
0.8776
0.8899
396,583
-0.01(-1.05%)
Jul 26, 2021
0.9100
0.9100
0.8910
0.8993
629,294
-0.01(-0.85%)
Jul 23, 2021
0.9100
0.9280
0.8915
0.9070
374,280
-0.03(-2.73%)
Jul 22, 2021
0.9396
0.9420
0.9050
0.9325
441,569
-0.01(-1.30%)
Jul 21, 2021
0.8699
0.9495
0.8699
0.9448
825,940
+0.07(+7.67%)
Jul 20, 2021
0.8800
0.9000
0.8775
0.8775
548,867
-0.01(-1.28%)
Jul 19, 2021
0.9000
0.9000
0.8790
0.8889
891,819
-0.02(-2.69%)
Jul 16, 2021
0.9400
0.9500
0.9000
0.9135
764,501
-0.04(-3.70%)
Jul 15, 2021
0.9000
0.9500
0.8860
0.9486
1,562,401
+0.06(+7.13%)
Jul 14, 2021
0.9000
0.9251
0.8806
0.8855
1,064,609
+0.01(+0.72%)
Jul 13, 2021
0.9000
0.9300
0.7900
0.8792
3,183,244
-0.01(-1.18%)
Jul 12, 2021
0.9531
0.9538
0.8665
0.8897
1,643,548
-0.05(-5.35%)
Jul 09, 2021
0.9600
0.9700
0.9180
0.9400
2,172,388
-0.01(-1.16%)
Jul 08, 2021
1.000
1.020
0.9500
0.9510
9,200,342
-0.25(-20.75%)
Jul 07, 2021
1.270
1.270
1.140
1.200
969,133
-0.07(-5.51%)
Jul 06, 2021
1.250
1.270
1.210
1.270
296,405
+0.04(+3.25%)
Jul 02, 2021
1.240
1.260
1.220
1.230
147,561
-0.01(-0.81%)
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
.