Golden Minerals Company (NY: AUMN )

0.4478 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.6150 0.6194 0.6050 0.6143 371,222 -0.01(-1.05%)
Jun 29, 2021 0.6200 0.6208 0.6000 0.6208 865,860 -0.01(-1.41%)
Jun 28, 2021 0.6230 0.6314 0.6200 0.6297 622,768 +0.01(+1.08%)
Jun 25, 2021 0.6327 0.6340 0.6230 0.6230 418,332 -0.01(-1.53%)
Jun 24, 2021 0.6300 0.6458 0.6260 0.6327 591,417 -0.01(-1.68%)
Jun 23, 2021 0.6250 0.6435 0.6140 0.6435 1,193,042 +0.02(+3.56%)
Jun 22, 2021 0.6635 0.6635 0.6101 0.6214 1,645,382 -0.03(-5.10%)
Jun 21, 2021 0.6989 0.6989 0.6500 0.6548 969,533 -0.05(-7.59%)
Jun 18, 2021 0.6786 0.7371 0.6609 0.7086 1,345,122 +0.03(+4.14%)
Jun 17, 2021 0.7000 0.7000 0.6631 0.6804 1,246,639 -0.02(-2.80%)
Jun 16, 2021 0.7300 0.7300 0.6999 0.7000 670,312 -0.02(-3.06%)
Jun 15, 2021 0.7120 0.7221 0.6950 0.7221 749,179 +0.01(+1.56%)
Jun 14, 2021 0.7000 0.7200 0.6930 0.7110 765,911 -0.01(-1.25%)
Jun 11, 2021 0.7200 0.7300 0.7130 0.7200 472,817 +0.01(+0.94%)
Jun 10, 2021 0.7100 0.7133 0.6938 0.7133 969,200 +0.03(+4.45%)
Jun 09, 2021 0.7000 0.7050 0.6829 0.6829 758,720 -0.01(-1.32%)
Jun 08, 2021 0.7100 0.7200 0.6901 0.6920 574,615 -0.02(-3.09%)
Jun 07, 2021 0.7300 0.7350 0.7015 0.7141 577,074 -0.01(-0.97%)
Jun 04, 2021 0.7200 0.7310 0.7100 0.7211 381,831 -0.00(-0.29%)
Jun 03, 2021 0.7300 0.7350 0.7150 0.7232 760,908 -0.02(-3.08%)
Jun 02, 2021 0.7310 0.7497 0.7310 0.7462 439,730 +0.01(+0.72%)
Jun 01, 2021 0.7400 0.7525 0.7201 0.7409 750,474 +0.00(+0.47%)
May 28, 2021 0.7164 0.7463 0.7100 0.7374 602,319 +0.02(+3.45%)
May 27, 2021 0.7160 0.7250 0.7011 0.7128 857,210 -0.01(-1.68%)
May 26, 2021 0.7463 0.7550 0.7200 0.7250 667,819 -0.02(-2.68%)
May 25, 2021 0.7400 0.7550 0.7300 0.7450 834,466 -0.01(-1.32%)
May 24, 2021 0.7554 0.7700 0.7460 0.7550 597,205 -0.01(-1.90%)
May 21, 2021 0.7798 0.7827 0.7554 0.7696 489,751 -0.00(-0.41%)
May 20, 2021 0.7700 0.7822 0.7530 0.7728 568,950 +0.00(+0.43%)
May 19, 2021 0.7600 0.7770 0.7344 0.7695 582,710 -0.01(-1.23%)
May 18, 2021 0.7800 0.7860 0.7531 0.7791 728,903 +0.01(+1.46%)
May 17, 2021 0.7400 0.7679 0.7000 0.7679 1,354,342 +0.07(+10.78%)
May 14, 2021 0.6915 0.7000 0.6663 0.6932 782,563 +0.02(+3.46%)
May 13, 2021 0.7100 0.7137 0.6640 0.6700 943,865 -0.04(-6.12%)
May 12, 2021 0.7400 0.7549 0.7001 0.7137 631,151 -0.03(-3.55%)
May 11, 2021 0.7350 0.7660 0.7201 0.7400 1,001,299 -0.02(-2.52%)
May 10, 2021 0.7900 0.7900 0.7484 0.7591 777,104 -0.02(-2.95%)
May 07, 2021 0.8166 0.8200 0.7771 0.7822 1,046,506 -0.04(-4.61%)
May 06, 2021 0.7800 0.8300 0.7781 0.8200 1,653,557 +0.03(+3.80%)
May 05, 2021 0.7873 0.7900 0.7711 0.7900 693,212 +0.01(+1.28%)
May 04, 2021 0.7700 0.7900 0.7500 0.7800 1,426,773 +0.01(+1.29%)
May 03, 2021 0.7500 0.7701 0.7351 0.7701 1,035,525 +0.04(+5.49%)
Apr 30, 2021 0.7448 0.7650 0.7230 0.7300 3,603,300 -0.02(-2.67%)
Apr 29, 2021 0.7500 0.7500 0.7202 0.7500 689,495 +0.00(+0.00%)
Apr 28, 2021 0.6900 0.7500 0.6900 0.7500 1,052,152 +0.06(+8.07%)
Apr 27, 2021 0.7000 0.7300 0.6900 0.6940 598,653 -0.00(-0.63%)
Apr 26, 2021 0.7000 0.7000 0.6900 0.6984 694,493 -0.00(-0.60%)
Apr 23, 2021 0.6900 0.7026 0.6900 0.7026 555,800 +0.01(+1.83%)
Apr 22, 2021 0.7000 0.7000 0.6834 0.6900 583,532 -0.01(-0.85%)
Apr 21, 2021 0.7200 0.7200 0.6930 0.6959 859,155 +0.00(+0.56%)
Apr 20, 2021 0.7200 0.7450 0.6901 0.6920 884,027 -0.04(-5.72%)
Apr 19, 2021 0.7200 0.7450 0.7150 0.7340 1,137,216 +0.01(+1.99%)
Apr 16, 2021 0.7390 0.7400 0.7031 0.7197 903,000 +0.01(+1.17%)
Apr 15, 2021 0.6753 0.7250 0.6700 0.7114 1,391,158 +0.05(+7.79%)
Apr 14, 2021 0.6900 0.6900 0.6500 0.6600 553,981 -0.02(-3.13%)
Apr 13, 2021 0.6900 0.6905 0.6700 0.6813 614,395 -0.00(-0.71%)
Apr 12, 2021 0.7000 0.7100 0.6800 0.6862 606,539 -0.02(-3.43%)
Apr 09, 2021 0.7200 0.7393 0.7101 0.7106 619,800 -0.03(-3.97%)
Apr 08, 2021 0.6971 0.7460 0.6900 0.7400 788,451 +0.04(+6.09%)
Apr 07, 2021 0.7020 0.7070 0.6800 0.6975 382,112 -0.01(-1.22%)
Apr 06, 2021 0.6900 0.7100 0.6750 0.7061 985,354 +0.03(+3.84%)
Apr 05, 2021 0.6900 0.7000 0.6700 0.6800 630,276 -0.01(-1.88%)
Apr 01, 2021 0.6700 0.7030 0.6700 0.6930 915,000 +0.03(+5.11%)
Mar 31, 2021 0.6100 0.6665 0.6100 0.6593 796,198 +0.04(+7.26%)
Mar 30, 2021 0.6300 0.6300 0.6050 0.6147 1,078,868 -0.02(-2.83%)
Mar 29, 2021 0.6675 0.6675 0.6257 0.6326 765,746 -0.04(-5.64%)
Mar 26, 2021 0.6407 0.6704 0.6350 0.6704 660,200 +0.03(+4.75%)
Mar 25, 2021 0.6600 0.6700 0.6100 0.6400 1,848,169 -0.04(-5.88%)
Mar 24, 2021 0.6900 0.6900 0.6600 0.6800 872,681 +0.01(+0.83%)
Mar 23, 2021 0.7321 0.7399 0.6610 0.6744 1,393,008 -0.07(-9.53%)
Mar 22, 2021 0.7700 0.7700 0.7260 0.7454 858,860 -0.02(-2.82%)
Mar 19, 2021 0.7472 0.7670 0.7151 0.7670 654,700 +0.02(+2.65%)
Mar 18, 2021 0.7390 0.7574 0.7251 0.7472 537,964 -0.02(-2.06%)
Mar 17, 2021 0.7300 0.7700 0.7050 0.7629 1,158,288 +0.01(+1.72%)
Mar 16, 2021 0.7500 0.7600 0.7200 0.7500 1,018,361 -0.00(-0.40%)
Mar 15, 2021 0.7211 0.7551 0.7153 0.7530 1,263,790 +0.04(+5.46%)
Mar 12, 2021 0.6900 0.7151 0.6800 0.7140 733,600 +0.00(+0.56%)
Mar 11, 2021 0.7000 0.7200 0.6900 0.7100 1,299,428 +0.01(+1.81%)
Mar 10, 2021 0.7000 0.7099 0.6628 0.6974 1,307,011 -0.01(-1.04%)
Mar 09, 2021 0.6972 0.7099 0.6800 0.7047 1,482,479 +0.03(+5.18%)
Mar 08, 2021 0.6891 0.7035 0.6380 0.6700 2,307,037 -0.02(-2.36%)
Mar 05, 2021 0.6625 0.6897 0.6302 0.6862 1,938,500 +0.03(+3.97%)
Mar 04, 2021 0.7400 0.7400 0.6500 0.6600 3,813,243 -0.10(-13.16%)
Mar 03, 2021 0.7800 0.7900 0.7500 0.7600 1,336,885 -0.04(-5.00%)
Mar 02, 2021 0.7570 0.8000 0.7500 0.8000 1,464,506 +0.04(+5.82%)
Mar 01, 2021 0.7881 0.7999 0.7500 0.7560 1,508,941 -0.02(-1.95%)
Feb 26, 2021 0.7700 0.7866 0.7350 0.7710 1,725,200 -0.03(-3.49%)
Feb 25, 2021 0.8300 0.8431 0.7700 0.7989 2,510,579 -0.05(-6.01%)
Feb 24, 2021 0.8000 0.8700 0.8000 0.8500 1,811,675 +0.01(+0.70%)
Feb 23, 2021 0.7998 0.8500 0.7200 0.8441 4,737,529 +0.01(+0.63%)
Feb 22, 2021 0.8400 0.8700 0.8205 0.8388 5,250,912 +0.01(+1.66%)
Feb 19, 2021 0.8300 0.8382 0.8050 0.8251 2,711,800 -0.00(-0.59%)
Feb 18, 2021 0.9200 0.9200 0.8100 0.8300 2,962,801 -0.08(-8.41%)
Feb 17, 2021 0.9250 0.9250 0.8825 0.9062 2,581,114 -0.04(-4.61%)
Feb 16, 2021 0.9500 0.9500 0.9200 0.9500 2,660,529 -0.01(-0.66%)
Feb 12, 2021 0.9369 0.9698 0.9200 0.9563 2,822,100 -0.00(-0.26%)
Feb 11, 2021 0.9899 1.010 0.9250 0.9588 7,435,416 -0.01(-1.46%)
Feb 10, 2021 0.9700 0.9889 0.9002 0.9730 7,625,587 +0.07(+8.14%)
Feb 09, 2021 0.8750 0.9100 0.8692 0.8998 2,849,329 +0.04(+4.63%)
Feb 08, 2021 0.8900 0.9000 0.8500 0.8600 3,032,001 -0.01(-1.60%)
Feb 05, 2021 0.8300 0.8948 0.8200 0.8740 2,699,000 +0.05(+6.59%)
Feb 04, 2021 0.8500 0.8500 0.8000 0.8200 3,769,422 -0.05(-5.82%)
Feb 03, 2021 0.9000 0.9025 0.8300 0.8707 2,780,440 -0.03(-3.09%)
Feb 02, 2021 0.9298 0.9298 0.7825 0.8985 7,618,109 -0.10(-10.15%)
Feb 01, 2021 1.100 1.300 0.9257 1.000 22,105,889 +0.17(+19.76%)
Jan 29, 2021 0.7600 0.8850 0.7600 0.8350 7,854,500 +0.12(+16.15%)
Jan 28, 2021 0.6741 0.7200 0.6579 0.7189 3,475,086 +0.09(+14.73%)
Jan 27, 2021 0.6560 0.6600 0.6101 0.6266 2,337,995 -0.04(-6.48%)
Jan 26, 2021 0.6600 0.6800 0.6500 0.6700 1,122,714 +0.01(+1.52%)
Jan 25, 2021 0.6900 0.6900 0.6400 0.6600 1,382,817 -0.02(-3.41%)
Jan 22, 2021 0.6850 0.6850 0.6515 0.6833 991,000 -0.02(-3.09%)
Jan 21, 2021 0.7010 0.7190 0.6802 0.7051 1,678,945 +0.01(+0.73%)
Jan 20, 2021 0.6800 0.7100 0.6600 0.7000 1,094,963 +0.02(+3.63%)
Jan 19, 2021 0.6600 0.6806 0.6400 0.6755 1,652,037 +0.03(+4.78%)
Jan 15, 2021 0.7198 0.7198 0.6300 0.6447 3,707,700 -0.06(-8.54%)
Jan 14, 2021 0.7400 0.7456 0.6993 0.7049 2,112,942 -0.03(-3.44%)
Jan 13, 2021 0.7600 0.7600 0.7200 0.7300 1,342,802 +0.00(+0.00%)
Jan 12, 2021 0.7500 0.7633 0.7122 0.7300 1,044,177 -0.03(-3.55%)
Jan 11, 2021 0.7700 0.7723 0.7300 0.7569 1,230,931 +0.01(+0.76%)
Jan 08, 2021 0.7750 0.7800 0.7102 0.7512 2,486,900 -0.05(-6.10%)
Jan 07, 2021 0.8000 0.8200 0.7700 0.8000 1,338,812 -0.01(-0.68%)
Jan 06, 2021 0.7900 0.8316 0.7860 0.8055 1,203,789 -0.02(-2.01%)
Jan 05, 2021 0.8400 0.8499 0.7949 0.8220 1,597,105 -0.01(-0.76%)
Jan 04, 2021 0.8380 0.8480 0.7880 0.8283 3,235,301 +0.07(+8.99%)
Dec 31, 2020 0.7600 0.7600 0.7600 3,052,937 +0.03(+4.11%)
Dec 30, 2020 0.7200 0.7300 0.6800 0.7300 3,052,937 +0.01(+1.29%)
Dec 29, 2020 0.7250 0.7400 0.7020 0.7207 911,728 -0.01(-0.98%)
Dec 28, 2020 0.7500 0.7600 0.7050 0.7278 1,238,324 -0.00(-0.44%)
Dec 24, 2020 0.7699 0.7700 0.7134 0.7310 653,400 -0.02(-2.53%)
Dec 23, 2020 0.7100 0.7500 0.6900 0.7500 1,787,601 +0.05(+7.07%)
Dec 22, 2020 0.7896 0.7896 0.6950 0.7005 2,902,829 -0.02(-3.27%)
Dec 21, 2020 0.6900 0.7334 0.6729 0.7242 3,014,634 +0.07(+10.73%)
Dec 18, 2020 0.6189 0.6840 0.6100 0.6540 3,954,600 +0.05(+8.28%)
Dec 17, 2020 0.6088 0.6192 0.5900 0.6040 1,582,499 +0.03(+5.69%)
Dec 16, 2020 0.5665 0.5790 0.5500 0.5715 1,088,411 +0.01(+2.05%)
Dec 15, 2020 0.5600 0.5700 0.5400 0.5600 1,849,886 +0.02(+3.70%)
Dec 14, 2020 0.5900 0.6000 0.5400 0.5400 4,760,768 -0.05(-7.93%)
Dec 11, 2020 0.6100 0.6100 0.5800 0.5865 862,200 -0.01(-2.25%)
Dec 10, 2020 0.6200 0.6200 0.6000 0.6000 771,881 +0.00(+0.00%)
Dec 09, 2020 0.6200 0.6300 0.5900 0.6000 1,543,289 -0.03(-4.00%)
Dec 08, 2020 0.6300 0.6300 0.6056 0.6250 931,707 +0.01(+1.31%)
Dec 07, 2020 0.5812 0.6289 0.5701 0.6169 2,271,369 +0.04(+6.44%)
Dec 04, 2020 0.5900 0.5925 0.5621 0.5796 1,129,100 +0.02(+2.95%)
Dec 03, 2020 0.6199 0.6199 0.5524 0.5630 1,226,063 -0.03(-4.58%)
Dec 02, 2020 0.6000 0.6000 0.5700 0.5900 1,159,605 -0.01(-1.67%)
Dec 01, 2020 0.5700 0.6000 0.5700 0.6000 2,095,839 +0.05(+9.09%)
Nov 30, 2020 0.5500 0.5600 0.5100 0.5500 2,101,833 -0.00(-0.54%)
Nov 27, 2020 0.5000 0.5549 0.5000 0.5530 1,714,600 +0.04(+8.45%)
Nov 25, 2020 0.5000 0.5150 0.4802 0.5099 1,510,500 +0.03(+6.81%)
Nov 24, 2020 0.4800 0.4829 0.4700 0.4774 1,057,333 -0.01(-1.16%)
Nov 23, 2020 0.4800 0.4900 0.4652 0.4830 1,420,026 +0.00(+0.73%)
Nov 20, 2020 0.4775 0.4800 0.4575 0.4795 671,200 +0.01(+2.92%)
Nov 19, 2020 0.4850 0.4853 0.4621 0.4659 922,397 -0.01(-2.94%)
Nov 18, 2020 0.4600 0.4900 0.4500 0.4800 1,985,786 +0.03(+6.79%)
Nov 17, 2020 0.4574 0.4598 0.4370 0.4495 855,018 +0.00(+0.99%)
Nov 16, 2020 0.4425 0.4600 0.4408 0.4451 601,418 -0.01(-2.20%)
Nov 13, 2020 0.4674 0.4725 0.4481 0.4551 704,300 -0.00(-1.07%)
Nov 12, 2020 0.4500 0.4790 0.4457 0.4600 859,229 +0.01(+2.22%)
Nov 11, 2020 0.4700 0.4700 0.4500 0.4500 785,446 -0.02(-4.34%)
Nov 10, 2020 0.4800 0.4930 0.4610 0.4704 674,620 -0.00(-0.76%)
Nov 09, 2020 0.4850 0.4899 0.4630 0.4740 1,999,234 -0.03(-6.14%)
Nov 06, 2020 0.5200 0.5340 0.4840 0.5050 1,536,900 +0.01(+1.00%)
Nov 05, 2020 0.4500 0.5100 0.4500 0.5000 3,499,047 +0.07(+15.07%)
Nov 04, 2020 0.4560 0.4599 0.4255 0.4345 551,772 -0.02(-3.38%)
Nov 03, 2020 0.4500 0.4600 0.4336 0.4497 600,762 +0.02(+3.55%)
Nov 02, 2020 0.4245 0.4439 0.4200 0.4343 785,934 +0.01(+3.40%)
Oct 30, 2020 0.4300 0.4350 0.4150 0.4200 712,000 +0.00(+0.02%)
Oct 29, 2020 0.4300 0.4389 0.4107 0.4199 984,460 -0.01(-1.69%)
Oct 28, 2020 0.4490 0.4500 0.4200 0.4271 1,819,466 -0.04(-7.93%)
Oct 27, 2020 0.4630 0.4691 0.4501 0.4639 3,045,868 +0.01(+2.41%)
Oct 26, 2020 0.4500 0.4712 0.4450 0.4530 994,466 -0.00(-0.40%)
Oct 23, 2020 0.4799 0.4908 0.4425 0.4548 923,800 +0.01(+1.63%)
Oct 22, 2020 0.4871 0.4871 0.4420 0.4475 1,366,918 -0.03(-6.87%)
Oct 21, 2020 0.4750 0.4900 0.4600 0.4805 1,912,834 +0.02(+3.33%)
Oct 20, 2020 0.4700 0.4799 0.4600 0.4650 1,369,044 -0.01(-1.82%)
Oct 19, 2020 0.4800 0.4890 0.4650 0.4736 1,828,797 +0.00(+0.77%)
Oct 16, 2020 0.4650 0.4700 0.4401 0.4700 1,143,300 +0.01(+2.64%)
Oct 15, 2020 0.4400 0.4600 0.4221 0.4579 616,228 +0.01(+2.10%)
Oct 14, 2020 0.4500 0.4659 0.4401 0.4485 1,154,674 -0.00(-0.33%)
Oct 13, 2020 0.4400 0.4500 0.4200 0.4500 1,125,852 +0.02(+4.90%)
Oct 12, 2020 0.4298 0.4377 0.4200 0.4290 1,165,064 -0.00(-0.23%)
Oct 09, 2020 0.4299 0.4355 0.4149 0.4300 1,070,800 +0.02(+3.64%)
Oct 08, 2020 0.4300 0.4300 0.4100 0.4149 1,667,491 -0.01(-2.61%)
Oct 07, 2020 0.4100 0.5000 0.4070 0.4260 14,699,292 +0.02(+6.23%)
Oct 06, 2020 0.4223 0.4236 0.4010 0.4010 1,205,698 -0.02(-4.93%)
Oct 05, 2020 0.4199 0.4250 0.4142 0.4218 580,241 +0.01(+1.88%)
Oct 02, 2020 0.4226 0.4249 0.4050 0.4140 2,473,700 -0.02(-4.61%)
Oct 01, 2020 0.4250 0.4396 0.4200 0.4340 560,528 +0.01(+3.33%)
Sep 30, 2020 0.4295 0.4320 0.4126 0.4200 311,898 -0.01(-3.34%)
Sep 29, 2020 0.4304 0.4367 0.4299 0.4345 790,331 +0.00(+1.05%)
Sep 28, 2020 0.4220 0.4335 0.4112 0.4300 697,807 +0.02(+4.62%)
Sep 25, 2020 0.4150 0.4180 0.4032 0.4110 446,500 -0.00(-0.17%)
Sep 24, 2020 0.3911 0.4225 0.3809 0.4117 1,236,963 +0.01(+3.60%)
Sep 23, 2020 0.4143 0.4249 0.3911 0.3974 1,355,815 -0.02(-4.72%)
Sep 22, 2020 0.4234 0.4400 0.4143 0.4171 989,856 -0.01(-1.93%)
Sep 21, 2020 0.4501 0.4590 0.4200 0.4253 2,060,042 -0.03(-6.32%)
Sep 18, 2020 0.4800 0.4800 0.4500 0.4540 1,454,100 -0.01(-1.80%)
Sep 17, 2020 0.4500 0.4770 0.4420 0.4623 1,118,896 +0.00(+0.50%)
Sep 16, 2020 0.4700 0.4700 0.4600 0.4600 676,019 -0.00(-0.73%)
Sep 15, 2020 0.4701 0.4701 0.4500 0.4634 799,980 +0.00(+0.74%)
Sep 14, 2020 0.4600 0.4700 0.4500 0.4600 1,240,551 +0.02(+3.91%)
Sep 11, 2020 0.4598 0.4598 0.4400 0.4427 565,600 -0.01(-2.49%)
Sep 10, 2020 0.4699 0.4700 0.4513 0.4540 844,781 +0.00(+0.00%)
Sep 09, 2020 0.4300 0.4600 0.4330 0.4540 950,600 +0.02(+3.65%)
Sep 08, 2020 0.4479 0.4480 0.4290 0.4380 673,666 -0.01(-2.25%)
Sep 04, 2020 0.4400 0.4523 0.4201 0.4481 856,100 +0.00(+0.88%)
Sep 03, 2020 0.4500 0.4500 0.4260 0.4442 1,089,357 -0.00(-0.54%)
Sep 02, 2020 0.4601 0.4601 0.4396 0.4466 1,109,246 -0.01(-2.91%)
Sep 01, 2020 0.4700 0.4777 0.4556 0.4600 2,320,639 -0.01(-1.25%)
Aug 31, 2020 0.4600 0.4700 0.4550 0.4658 2,457,315 +0.01(+2.69%)
Aug 28, 2020 0.4400 0.4570 0.4300 0.4536 2,145,200 +0.03(+7.44%)
Aug 27, 2020 0.4400 0.4400 0.4110 0.4222 816,853 -0.00(-0.80%)
Aug 26, 2020 0.3900 0.4366 0.3900 0.4256 1,871,446 +0.03(+8.65%)
Aug 25, 2020 0.4100 0.4100 0.3900 0.3917 906,884 -0.01(-2.80%)
Aug 24, 2020 0.4240 0.4299 0.3932 0.4030 1,747,534 -0.02(-4.95%)
Aug 21, 2020 0.4300 0.4398 0.4215 0.4240 945,800 -0.02(-3.59%)
Aug 20, 2020 0.4320 0.4411 0.4260 0.4398 729,696 +0.00(+0.69%)
Aug 19, 2020 0.4400 0.4476 0.4244 0.4368 1,303,005 -0.01(-1.73%)
Aug 18, 2020 0.4650 0.4700 0.4355 0.4445 2,099,634 -0.01(-2.29%)
Aug 17, 2020 0.4405 0.4777 0.4227 0.4549 6,847,706 +0.04(+8.41%)
Aug 14, 2020 0.4400 0.4522 0.4196 0.4196 1,673,600 -0.03(-6.67%)
Aug 13, 2020 0.4288 0.4522 0.4288 0.4496 1,490,758 +0.02(+4.80%)
Aug 12, 2020 0.4300 0.4400 0.4200 0.4290 884,778 +0.00(+1.06%)
Aug 11, 2020 0.4301 0.4315 0.4150 0.4245 2,166,068 -0.02(-3.79%)
Aug 10, 2020 0.4500 0.4669 0.4371 0.4412 2,529,800 +0.01(+1.33%)
Aug 07, 2020 0.4585 0.4610 0.4233 0.4354 2,021,100 -0.02(-5.04%)
Aug 06, 2020 0.4925 0.5000 0.4522 0.4585 3,506,148 -0.02(-4.04%)
Aug 05, 2020 0.4600 0.4850 0.4600 0.4778 5,325,739 +0.03(+6.18%)
Aug 04, 2020 0.4400 0.4500 0.4300 0.4500 2,023,354 +0.02(+4.21%)
Aug 03, 2020 0.4317 0.4400 0.4130 0.4318 1,633,163 +0.00(+0.96%)
Jul 31, 2020 0.4150 0.4300 0.4100 0.4277 1,749,500 +0.02(+4.62%)
Jul 30, 2020 0.4200 0.4200 0.3867 0.4088 1,668,291 -0.01(-2.48%)
Jul 29, 2020 0.4195 0.4320 0.3870 0.4192 2,517,172 +0.00(+0.00%)
Jul 28, 2020 0.4300 0.4400 0.3980 0.4192 4,013,225 -0.02(-4.73%)
Jul 27, 2020 0.4600 0.4800 0.4400 0.4400 2,947,242 -0.01(-1.30%)
Jul 24, 2020 0.4611 0.4611 0.4293 0.4458 2,565,100 -0.00(-0.93%)
Jul 23, 2020 0.4600 0.4700 0.4400 0.4500 4,688,756 -0.01(-2.17%)
Jul 22, 2020 0.4300 0.4600 0.4300 0.4600 14,459,500 -0.09(-16.36%)
Jul 21, 2020 0.5800 0.5800 0.5500 0.5500 2,718,306 +0.00(+0.00%)
Jul 20, 2020 0.5200 0.5700 0.4900 0.5500 3,321,601 +0.06(+13.19%)
Jul 17, 2020 0.4800 0.4890 0.4601 0.4859 1,430,900 +0.02(+3.38%)
Jul 16, 2020 0.4800 0.4920 0.4570 0.4700 1,465,835 -0.01(-2.08%)
Jul 15, 2020 0.4700 0.4800 0.4400 0.4800 773,846 +0.03(+6.24%)
Jul 14, 2020 0.4307 0.4533 0.4288 0.4518 983,990 +0.02(+5.68%)
Jul 13, 2020 0.4610 0.4900 0.4275 0.4275 1,966,512 -0.00(-1.04%)
Jul 10, 2020 0.4500 0.4700 0.4300 0.4320 838,700 -0.01(-2.70%)
Jul 09, 2020 0.4900 0.4950 0.4266 0.4440 2,110,598 -0.02(-5.33%)
Jul 08, 2020 0.4843 0.4900 0.4606 0.4690 1,473,978 +0.02(+5.23%)
Jul 07, 2020 0.4270 0.4500 0.4173 0.4457 1,043,360 +0.02(+4.40%)
Jul 06, 2020 0.4300 0.4600 0.4211 0.4269 942,790 +0.01(+1.33%)
Jul 02, 2020 0.4400 0.4495 0.4075 0.4213 896,900 -0.00(-0.43%)
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.