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

Golden Star Resources (NY: GSS )

N/A UNCHANGED
Last Price Updated: 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, 2015 0.2110 0.2220 0.2067 0.2200 1,071,379 +0.01(+4.76%)
Apr 29, 2015 0.2100 0.2174 0.2091 0.2100 1,465,679 +0.00(+1.01%)
Apr 28, 2015 0.2090 0.2118 0.2025 0.2079 1,529,737 +0.01(+2.77%)
Apr 27, 2015 0.2100 0.2132 0.2023 0.2023 787,935 -0.01(-2.97%)
Apr 24, 2015 0.2125 0.2125 0.2072 0.2085 531,627 +0.00(+0.72%)
Apr 23, 2015 0.2080 0.2148 0.2057 0.2070 1,441,527 +0.01(+2.99%)
Apr 22, 2015 0.2200 0.2250 0.2001 0.2010 1,119,837 -0.02(-7.25%)
Apr 21, 2015 0.2160 0.2210 0.2160 0.2167 338,991 +0.00(+0.79%)
Apr 20, 2015 0.2267 0.2277 0.2150 0.2150 812,598 -0.01(-5.49%)
Apr 17, 2015 0.2333 0.2333 0.2220 0.2275 686,448 +0.01(+2.48%)
Apr 16, 2015 0.2220 0.2311 0.2220 0.2220 611,562 +0.00(+0.91%)
Apr 15, 2015 0.2151 0.2253 0.2101 0.2200 1,167,268 +0.00(+0.92%)
Apr 14, 2015 0.2250 0.2250 0.2180 0.2180 654,160 -0.00(-1.13%)
Apr 13, 2015 0.2300 0.2300 0.2200 0.2205 577,945 -0.02(-7.66%)
Apr 10, 2015 0.2239 0.2388 0.2180 0.2388 795,625 +0.02(+8.05%)
Apr 09, 2015 0.2310 0.2310 0.2200 0.2210 1,002,117 -0.01(-4.33%)
Apr 08, 2015 0.2502 0.2560 0.2310 0.2310 1,471,779 -0.02(-8.70%)
Apr 07, 2015 0.2620 0.2620 0.2511 0.2530 346,547 +0.00(+0.80%)
Apr 06, 2015 0.2585 0.2620 0.2510 0.2510 753,033 +0.00(+0.00%)
Apr 02, 2015 0.2500 0.2510 0.2510 0.2510 694,800 +0.00(+0.40%)
Apr 01, 2015 0.2460 0.2598 0.2460 0.2500 564,399 +0.01(+3.18%)
Mar 31, 2015 0.2412 0.2561 0.2412 0.2423 339,595 -0.01(-3.58%)
Mar 30, 2015 0.2501 0.2600 0.2500 0.2513 312,519 +0.00(+0.12%)
Mar 27, 2015 0.2600 0.2700 0.2500 0.2510 424,464 -0.01(-1.95%)
Mar 26, 2015 0.2800 0.2800 0.2556 0.2560 838,580 -0.00(-1.54%)
Mar 25, 2015 0.2652 0.2810 0.2550 0.2600 652,223 -0.01(-2.62%)
Mar 24, 2015 0.2650 0.2700 0.2600 0.2670 198,719 +0.01(+2.03%)
Mar 23, 2015 0.2800 0.2840 0.2615 0.2617 704,376 -0.01(-4.84%)
Mar 20, 2015 0.2650 0.2800 0.2650 0.2750 300,146 +0.02(+5.77%)
Mar 19, 2015 0.2800 0.2800 0.2570 0.2600 649,771 -0.02(-7.14%)
Mar 18, 2015 0.2650 0.2849 0.2550 0.2800 805,590 +0.02(+7.61%)
Mar 17, 2015 0.2700 0.2750 0.2602 0.2602 276,478 -0.01(-2.18%)
Mar 16, 2015 0.2600 0.2843 0.2600 0.2660 525,414 -0.02(-6.67%)
Mar 13, 2015 0.2800 0.2876 0.2700 0.2850 382,425 +0.01(+3.64%)
Mar 12, 2015 0.2875 0.2882 0.2700 0.2750 380,401 +0.00(+1.10%)
Mar 11, 2015 0.2726 0.2850 0.2623 0.2720 561,596 -0.00(-0.44%)
Mar 10, 2015 0.2900 0.2990 0.2620 0.2732 2,147,205 -0.02(-5.79%)
Mar 09, 2015 0.3000 0.3073 0.2900 0.2900 940,521 -0.01(-3.33%)
Mar 06, 2015 0.3100 0.3139 0.2988 0.3000 1,107,249 -0.02(-5.06%)
Mar 05, 2015 0.3260 0.3260 0.3150 0.3160 205,836 -0.00(-0.97%)
Mar 04, 2015 0.3300 0.3330 0.3150 0.3191 246,171 -0.01(-4.17%)
Mar 03, 2015 0.3303 0.3350 0.3251 0.3330 706,583 +0.00(+0.82%)
Mar 02, 2015 0.3150 0.3350 0.3150 0.3303 871,175 +0.01(+1.94%)
Feb 27, 2015 0.3152 0.3300 0.3100 0.3240 687,076 +0.01(+2.79%)
Feb 26, 2015 0.3100 0.3223 0.3068 0.3152 606,158 +0.01(+2.34%)
Feb 25, 2015 0.3100 0.3111 0.3079 0.3080 285,368 +0.00(+0.03%)
Feb 24, 2015 0.3099 0.3099 0.2960 0.3079 373,336 +0.00(+0.06%)
Feb 23, 2015 0.3050 0.3154 0.2980 0.3077 1,074,231 +0.00(+0.36%)
Feb 20, 2015 0.3200 0.3300 0.3050 0.3066 558,853 -0.01(-2.23%)
Feb 19, 2015 0.3120 0.3250 0.3100 0.3136 580,498 +0.00(+1.16%)
Feb 18, 2015 0.3112 0.3200 0.3058 0.3100 442,203 -0.01(-1.59%)
Feb 17, 2015 0.3050 0.3175 0.3030 0.3150 555,673 -0.01(-1.56%)
Feb 13, 2015 0.3100 0.3200 0.3200 0.3200 666,700 -0.00(-0.93%)
Feb 12, 2015 0.3130 0.3230 0.3130 0.3230 316,878 +0.01(+3.19%)
Feb 11, 2015 0.3117 0.3209 0.3054 0.3130 632,091 -0.01(-3.10%)
Feb 10, 2015 0.3200 0.3274 0.3030 0.3230 1,523,081 -0.01(-2.12%)
Feb 09, 2015 0.3130 0.3380 0.3120 0.3300 1,158,413 +0.00(+0.00%)
Feb 06, 2015 0.3250 0.3300 0.3100 0.3300 941,094 -0.01(-1.49%)
Feb 05, 2015 0.3300 0.3380 0.3215 0.3350 514,162 +0.01(+2.32%)
Feb 04, 2015 0.3270 0.3380 0.3110 0.3274 1,411,643 -0.00(-0.55%)
Feb 03, 2015 0.3149 0.3292 0.3050 0.3292 949,140 +0.01(+2.91%)
Feb 02, 2015 0.3100 0.3199 0.3030 0.3199 1,197,136 +0.00(+0.91%)
Jan 30, 2015 0.3000 0.3255 0.3000 0.3170 1,433,383 +0.01(+2.26%)
Jan 29, 2015 0.3100 0.3115 0.2895 0.3100 2,881,267 -0.02(-4.62%)
Jan 28, 2015 0.3390 0.3400 0.3200 0.3250 1,342,457 -0.02(-5.30%)
Jan 27, 2015 0.3250 0.3432 0.3200 0.3432 2,085,680 +0.03(+7.96%)
Jan 26, 2015 0.3100 0.3200 0.2901 0.3179 1,801,098 -0.00(-0.66%)
Jan 23, 2015 0.3312 0.3440 0.3030 0.3200 3,578,935 -0.02(-5.88%)
Jan 22, 2015 0.3600 0.3638 0.3333 0.3400 4,245,536 -0.02(-5.56%)
Jan 21, 2015 0.3560 0.3650 0.3235 0.3600 6,715,940 +0.02(+6.51%)
Jan 20, 2015 0.3000 0.3600 0.3000 0.3380 8,096,428 +0.05(+16.15%)
Jan 16, 2015 0.2800 0.2960 0.2700 0.2910 3,409,813 +0.02(+6.20%)
Jan 15, 2015 0.2500 0.2850 0.2500 0.2740 3,843,718 +0.02(+9.60%)
Jan 14, 2015 0.2500 0.2571 0.2400 0.2500 1,982,294 +0.00(+0.00%)
Jan 13, 2015 0.2800 0.2800 0.2400 0.2500 3,006,056 -0.02(-8.09%)
Jan 12, 2015 0.2400 0.2730 0.2400 0.2720 3,983,497 +0.04(+15.74%)
Jan 09, 2015 0.2350 0.2384 0.2251 0.2350 855,826 +0.00(+0.00%)
Jan 08, 2015 0.2370 0.2400 0.2265 0.2350 2,035,268 -0.01(-4.08%)
Jan 07, 2015 0.2251 0.2450 0.2250 0.2450 1,676,599 +0.01(+6.52%)
Jan 06, 2015 0.2350 0.2439 0.2225 0.2300 2,285,475 -0.00(-2.13%)
Jan 05, 2015 0.2290 0.2370 0.2150 0.2350 1,055,124 +0.01(+6.82%)
Jan 02, 2015 0.2130 0.2373 0.2111 0.2200 1,253,680 +0.01(+4.76%)
Dec 31, 2014 0.2100 0.2100 0.2100 0.2100 1,800,000 -0.01(-4.55%)
Dec 30, 2014 0.2110 0.2267 0.2050 0.2200 1,573,266 +0.00(+1.85%)
Dec 29, 2014 0.2050 0.2160 0.2010 0.2160 1,753,423 -0.00(-0.05%)
Dec 26, 2014 0.1910 0.2161 0.1910 0.2161 2,455,341 +0.04(+19.39%)
Dec 24, 2014 0.1800 0.1810 0.1810 0.1810 1,378,400 +0.01(+3.43%)
Dec 23, 2014 0.1760 0.1900 0.1732 0.1750 2,401,362 -0.00(-1.35%)
Dec 22, 2014 0.1999 0.2100 0.1650 0.1774 6,406,666 +0.02(+10.87%)
Dec 19, 2014 0.2310 0.2410 0.1600 0.1600 58,743,296 -0.07(-30.43%)
Dec 18, 2014 0.2500 0.2500 0.2200 0.2300 1,950,800 +0.00(+0.35%)
Dec 17, 2014 0.1932 0.2481 0.1861 0.2292 2,531,188 +0.03(+14.60%)
Dec 16, 2014 0.2200 0.2200 0.1920 0.2000 1,879,855 -0.01(-5.03%)
Dec 15, 2014 0.2100 0.2200 0.2000 0.2106 2,021,095 -0.00(-2.05%)
Dec 12, 2014 0.2300 0.2335 0.2130 0.2150 2,523,627 -0.01(-4.53%)
Dec 11, 2014 0.2350 0.2495 0.2219 0.2252 2,521,079 -0.02(-9.81%)
Dec 10, 2014 0.2531 0.2651 0.2400 0.2497 1,817,419 -0.00(-1.34%)
Dec 09, 2014 0.2660 0.2754 0.2525 0.2531 2,268,765 +0.01(+4.46%)
Dec 08, 2014 0.2791 0.2791 0.2313 0.2423 2,623,881 -0.03(-9.59%)
Dec 05, 2014 0.2800 0.2810 0.2560 0.2680 2,029,253 -0.00(-1.11%)
Dec 04, 2014 0.2860 0.2938 0.2700 0.2710 1,268,050 -0.01(-5.24%)
Dec 03, 2014 0.2870 0.3050 0.2860 0.2860 1,212,149 -0.01(-2.05%)
Dec 02, 2014 0.3250 0.3250 0.2860 0.2920 1,728,827 -0.03(-10.15%)
Dec 01, 2014 0.2820 0.3269 0.2820 0.3250 1,523,316 +0.04(+14.84%)
Nov 28, 2014 0.3050 0.3050 0.2830 0.2830 1,070,297 -0.03(-8.21%)
Nov 26, 2014 0.3200 0.3083 0.3083 0.3083 1,001,100 -0.01(-3.72%)
Nov 25, 2014 0.3200 0.3373 0.3200 0.3202 718,754 -0.01(-2.97%)
Nov 24, 2014 0.3250 0.3400 0.3200 0.3300 1,026,645 +0.00(+1.10%)
Nov 21, 2014 0.3200 0.3350 0.3125 0.3264 1,313,971 +0.01(+2.64%)
Nov 20, 2014 0.3169 0.3300 0.3017 0.3180 1,308,852 +0.01(+2.58%)
Nov 19, 2014 0.3479 0.3500 0.2950 0.3100 2,832,450 -0.03(-7.46%)
Nov 18, 2014 0.3300 0.3425 0.3123 0.3350 2,311,832 +0.02(+7.42%)
Nov 17, 2014 0.2978 0.3185 0.2876 0.3119 1,707,304 +0.03(+9.42%)
Nov 14, 2014 0.2870 0.3000 0.2670 0.2850 1,797,818 +0.01(+3.26%)
Nov 13, 2014 0.2850 0.2993 0.2760 0.2760 958,941 -0.00(-1.29%)
Nov 12, 2014 0.2900 0.3147 0.2780 0.2796 1,079,654 -0.01(-4.25%)
Nov 11, 2014 0.2830 0.3250 0.2819 0.2920 1,264,674 -0.02(-5.19%)
Nov 10, 2014 0.3000 0.3189 0.2800 0.3080 1,918,469 +0.00(+0.98%)
Nov 07, 2014 0.2700 0.3100 0.2660 0.3050 1,363,028 +0.04(+16.50%)
Nov 06, 2014 0.2600 0.2960 0.2530 0.2618 1,269,788 -0.00(-0.76%)
Nov 05, 2014 0.2650 0.2695 0.2530 0.2638 980,368 -0.00(-0.45%)
Nov 04, 2014 0.2860 0.2880 0.2650 0.2650 694,937 -0.02(-8.11%)
Nov 03, 2014 0.2700 0.2900 0.2616 0.2884 1,514,082 +0.02(+6.81%)
Oct 31, 2014 0.2899 0.2990 0.2600 0.2700 1,701,548 -0.02(-6.90%)
Oct 30, 2014 0.3000 0.3148 0.2810 0.2900 961,884 -0.01(-1.69%)
Oct 29, 2014 0.3000 0.3250 0.2918 0.2950 1,145,003 -0.02(-4.84%)
Oct 28, 2014 0.3100 0.3200 0.2951 0.3100 885,888 -0.00(-0.80%)
Oct 27, 2014 0.3200 0.3200 0.2901 0.3125 1,598,773 -0.01(-2.34%)
Oct 24, 2014 0.3252 0.3490 0.3150 0.3200 922,713 -0.01(-3.85%)
Oct 23, 2014 0.3450 0.3499 0.3190 0.3328 1,289,772 -0.01(-2.15%)
Oct 22, 2014 0.3600 0.3700 0.3400 0.3401 802,282 -0.02(-6.05%)
Oct 21, 2014 0.3890 0.3890 0.3613 0.3620 608,160 -0.01(-2.16%)
Oct 20, 2014 0.3940 0.3982 0.3650 0.3700 776,320 +0.00(+0.00%)
Oct 17, 2014 0.3700 0.3870 0.3651 0.3700 473,614 -0.00(-1.07%)
Oct 16, 2014 0.3800 0.3896 0.3650 0.3740 460,538 -0.01(-1.58%)
Oct 15, 2014 0.3750 0.3879 0.3652 0.3800 614,261 +0.02(+4.11%)
Oct 14, 2014 0.3700 0.3892 0.3650 0.3650 619,592 -0.00(-0.82%)
Oct 13, 2014 0.3800 0.3900 0.3700 0.3680 1,067,930 -0.01(-2.26%)
Oct 10, 2014 0.3800 0.3800 0.3600 0.3765 497,123 -0.00(-0.92%)
Oct 09, 2014 0.3900 0.3900 0.3720 0.3800 1,074,725 -0.01(-2.56%)
Oct 08, 2014 0.3631 0.3940 0.3546 0.3900 2,011,364 +0.02(+5.41%)
Oct 07, 2014 0.3950 0.3950 0.3622 0.3700 1,527,954 -0.03(-7.50%)
Oct 06, 2014 0.4000 0.4000 0.3900 0.4000 989,393 +0.01(+1.83%)
Oct 03, 2014 0.4100 0.4100 0.3900 0.3928 1,563,703 -0.02(-4.31%)
Oct 02, 2014 0.4100 0.4299 0.4100 0.4105 481,861 -0.00(-0.89%)
Oct 01, 2014 0.4121 0.4350 0.4100 0.4142 662,442 -0.00(-0.24%)
Sep 30, 2014 0.4300 0.4366 0.4126 0.4152 512,770 -0.02(-3.64%)
Sep 29, 2014 0.4350 0.4450 0.4300 0.4309 401,730 -0.00(-0.97%)
Sep 26, 2014 0.4350 0.4400 0.4300 0.4351 444,797 -0.00(-0.21%)
Sep 25, 2014 0.4200 0.4460 0.4116 0.4360 925,401 +0.01(+3.07%)
Sep 24, 2014 0.4300 0.4300 0.4054 0.4230 970,915 +0.00(+0.71%)
Sep 23, 2014 0.4380 0.4461 0.4200 0.4200 1,212,251 +0.01(+3.45%)
Sep 22, 2014 0.4500 0.4500 0.4051 0.4060 2,152,598 -0.04(-9.13%)
Sep 19, 2014 0.4688 0.4700 0.4230 0.4468 6,016,355 -0.02(-4.73%)
Sep 18, 2014 0.4800 0.4900 0.4500 0.4690 1,461,049 -0.01(-1.88%)
Sep 17, 2014 0.4970 0.5050 0.4690 0.4780 1,059,025 -0.01(-2.94%)
Sep 16, 2014 0.4800 0.4980 0.4600 0.4925 1,083,391 +0.01(+2.60%)
Sep 15, 2014 0.4800 0.4800 0.4600 0.4800 890,989 +0.02(+4.35%)
Sep 12, 2014 0.4380 0.4800 0.4380 0.4600 863,925 +0.02(+4.52%)
Sep 11, 2014 0.4401 0.4593 0.4388 0.4401 826,856 -0.02(-4.33%)
Sep 10, 2014 0.4400 0.4600 0.4400 0.4600 427,762 +0.01(+2.68%)
Sep 09, 2014 0.4500 0.4500 0.4388 0.4480 664,278 +0.00(+0.31%)
Sep 08, 2014 0.4600 0.4600 0.4401 0.4466 1,096,945 -0.01(-2.91%)
Sep 05, 2014 0.4600 0.4600 0.4400 0.4600 739,881 +0.01(+1.34%)
Sep 04, 2014 0.4715 0.4894 0.4500 0.4539 1,439,811 -0.02(-3.63%)
Sep 03, 2014 0.4832 0.4950 0.4710 0.4710 1,325,165 -0.01(-2.48%)
Sep 02, 2014 0.4850 0.4959 0.4815 0.4830 913,624 +0.00(+0.21%)
Aug 29, 2014 0.4900 0.4820 0.4820 0.4820 1,182,200 -0.01(-1.87%)
Aug 28, 2014 0.5000 0.5075 0.4850 0.4912 690,565 -0.00(-0.87%)
Aug 27, 2014 0.5050 0.5100 0.4954 0.4955 379,132 -0.00(-0.90%)
Aug 26, 2014 0.5120 0.5200 0.5000 0.5000 672,110 -0.00(-0.40%)
Aug 25, 2014 0.4950 0.5182 0.4948 0.5020 323,516 +0.00(+0.40%)
Aug 22, 2014 0.5100 0.5100 0.5000 0.5000 2,277,377 -0.01(-1.96%)
Aug 21, 2014 0.5118 0.5195 0.5050 0.5100 729,239 -0.01(-1.92%)
Aug 20, 2014 0.5217 0.5312 0.5141 0.5200 590,417 -0.01(-0.99%)
Aug 19, 2014 0.5200 0.5379 0.5200 0.5252 158,184 +0.00(+0.40%)
Aug 18, 2014 0.5300 0.5400 0.5230 0.5231 333,860 -0.02(-2.95%)
Aug 15, 2014 0.5200 0.5400 0.5100 0.5390 578,871 +0.01(+1.70%)
Aug 14, 2014 0.5356 0.5553 0.5300 0.5300 262,417 -0.01(-1.03%)
Aug 13, 2014 0.5599 0.5600 0.5355 0.5355 152,167 -0.00(-0.83%)
Aug 12, 2014 0.5680 0.5680 0.5300 0.5400 685,526 -0.01(-2.47%)
Aug 11, 2014 0.5499 0.5599 0.5300 0.5537 276,833 -0.00(-0.32%)
Aug 08, 2014 0.5690 0.5690 0.5338 0.5555 1,061,624 -0.00(-0.50%)
Aug 07, 2014 0.5316 0.5600 0.5316 0.5583 644,063 +0.01(+1.58%)
Aug 06, 2014 0.5600 0.5700 0.5489 0.5496 1,083,189 -0.00(-0.67%)
Aug 05, 2014 0.5100 0.5562 0.5100 0.5533 1,016,880 +0.04(+8.28%)
Aug 04, 2014 0.5425 0.5499 0.5100 0.5110 507,776 -0.04(-7.09%)
Aug 01, 2014 0.5500 0.5599 0.5300 0.5500 677,658 +0.01(+2.02%)
Jul 31, 2014 0.5317 0.5506 0.5222 0.5391 1,171,102 -0.01(-1.44%)
Jul 30, 2014 0.5130 0.5490 0.5118 0.5470 583,110 +0.03(+5.03%)
Jul 29, 2014 0.5125 0.5400 0.5125 0.5208 491,155 -0.00(-0.33%)
Jul 28, 2014 0.5100 0.5400 0.5067 0.5225 892,807 +0.01(+2.45%)
Jul 25, 2014 0.5050 0.5289 0.4930 0.5100 1,308,106 +0.02(+3.03%)
Jul 24, 2014 0.5220 0.5280 0.4851 0.4950 2,521,693 -0.04(-6.60%)
Jul 23, 2014 0.5400 0.5500 0.5271 0.5300 1,279,151 -0.01(-1.96%)
Jul 22, 2014 0.5523 0.5600 0.5340 0.5406 1,163,506 -0.03(-4.99%)
Jul 21, 2014 0.5690 0.5690 0.5400 0.5690 1,156,774 -0.00(-0.09%)
Jul 18, 2014 0.5500 0.5700 0.5421 0.5695 694,951 +0.01(+1.70%)
Jul 17, 2014 0.5600 0.5700 0.5411 0.5600 1,146,940 +0.01(+2.19%)
Jul 16, 2014 0.5600 0.5674 0.5480 0.5480 500,978 +0.00(+0.51%)
Jul 15, 2014 0.5800 0.5800 0.5408 0.5452 1,726,041 -0.04(-7.11%)
Jul 14, 2014 0.5980 0.5980 0.5650 0.5869 1,290,076 -0.01(-2.31%)
Jul 11, 2014 0.5900 0.6240 0.5900 0.6008 2,190,583 +0.02(+3.60%)
Jul 10, 2014 0.5800 0.6149 0.5799 0.5799 2,827,245 +0.02(+2.67%)
Jul 09, 2014 0.5630 0.5852 0.5601 0.5648 1,304,035 -0.01(-0.91%)
Jul 08, 2014 0.5717 0.5900 0.5564 0.5700 1,363,797 +0.00(+0.00%)
Jul 07, 2014 0.5716 0.6000 0.5669 0.5700 798,439 -0.02(-2.56%)
Jul 03, 2014 0.5800 0.5850 0.5850 0.5850 342,700 +0.01(+0.86%)
Jul 02, 2014 0.5799 0.6000 0.5700 0.5800 967,579 +0.01(+2.29%)
Jul 01, 2014 0.5850 0.5999 0.5670 0.5670 598,417 -0.02(-3.90%)
Jun 30, 2014 0.5501 0.6100 0.5420 0.5900 1,162,416 +0.03(+4.68%)
Jun 27, 2014 0.5900 0.5980 0.5501 0.5636 777,158 -0.02(-3.49%)
Jun 26, 2014 0.5977 0.5997 0.5716 0.5840 538,479 -0.01(-2.32%)
Jun 25, 2014 0.6005 0.6150 0.5837 0.5979 1,376,110 -0.01(-1.98%)
Jun 24, 2014 0.6200 0.6400 0.6000 0.6100 1,284,561 -0.01(-1.29%)
Jun 23, 2014 0.5905 0.6235 0.5827 0.6180 986,995 +0.01(+1.31%)
Jun 20, 2014 0.6300 0.6400 0.5915 0.6100 2,042,630 -0.02(-3.02%)
Jun 19, 2014 0.5700 0.6400 0.5700 0.6290 3,436,312 +0.07(+12.32%)
Jun 18, 2014 0.5425 0.5685 0.5421 0.5600 1,107,428 +0.02(+3.30%)
Jun 17, 2014 0.5450 0.5600 0.5400 0.5421 702,915 +0.00(+0.39%)
Jun 16, 2014 0.5620 0.5899 0.5400 0.5400 1,371,580 -0.05(-8.47%)
Jun 13, 2014 0.5602 0.5900 0.5564 0.5900 1,337,675 +0.03(+5.36%)
Jun 12, 2014 0.5200 0.5700 0.5200 0.5600 2,262,954 +0.04(+7.69%)
Jun 11, 2014 0.5130 0.5400 0.5100 0.5200 779,466 +0.00(+0.00%)
Jun 10, 2014 0.4930 0.5299 0.4930 0.5200 606,536 +0.02(+4.00%)
Jun 06, 2014 0.5000 0.5070 0.4760 0.5000 773,834 +0.00(+0.00%)
Jun 05, 2014 0.4800 0.5100 0.4731 0.5000 999,435 +0.03(+6.38%)
Jun 04, 2014 0.4811 0.4828 0.4700 0.4700 658,496 -0.01(-2.08%)
Jun 03, 2014 0.4995 0.4995 0.4800 0.4800 558,593 -0.01(-2.04%)
Jun 02, 2014 0.4805 0.4995 0.4805 0.4900 562,175 +0.01(+2.08%)
May 30, 2014 0.4800 0.4949 0.4800 0.4800 554,883 -0.01(-1.15%)
May 29, 2014 0.4845 0.5000 0.4800 0.4856 494,200 +0.00(+0.23%)
May 28, 2014 0.4700 0.5100 0.4600 0.4845 1,664,284 +0.00(+0.94%)
May 27, 2014 0.4900 0.4944 0.4617 0.4800 1,524,924 -0.01(-2.28%)
May 23, 2014 0.5100 0.4912 0.4912 0.4912 565,800 -0.01(-2.21%)
May 22, 2014 0.5145 0.5200 0.5000 0.5023 407,627 -0.01(-1.51%)
May 21, 2014 0.5010 0.5145 0.4951 0.5100 1,236,762 +0.00(+0.00%)
May 20, 2014 0.5116 0.5248 0.5055 0.5100 482,131 +0.00(+0.00%)
May 19, 2014 0.5100 0.5298 0.5100 0.5100 669,476 -0.00(-0.41%)
May 16, 2014 0.5600 0.5600 0.5040 0.5121 1,002,489 -0.04(-6.89%)
May 15, 2014 0.5500 0.5650 0.5400 0.5500 506,664 +0.00(+0.00%)
May 14, 2014 0.5500 0.5590 0.5350 0.5500 796,627 +0.01(+1.29%)
May 13, 2014 0.5700 0.5880 0.5335 0.5430 1,186,577 -0.03(-4.74%)
May 12, 2014 0.5900 0.6000 0.5700 0.5700 856,687 -0.01(-2.33%)
May 09, 2014 0.5932 0.6000 0.5820 0.5836 842,944 -0.01(-1.08%)
May 08, 2014 0.6000 0.6363 0.5900 0.5900 593,138 +0.00(+0.00%)
May 07, 2014 0.6100 0.6100 0.5900 0.5900 725,946 -0.03(-5.40%)
May 06, 2014 0.6300 0.6378 0.6068 0.6237 543,902 +0.00(+0.11%)
May 05, 2014 0.6400 0.6438 0.6136 0.6230 590,167 +0.01(+1.14%)
May 02, 2014 0.6100 0.6300 0.5981 0.6160 654,797 +0.01(+0.98%)
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.