Golden Minerals Company (NY: AUMN )

0.3691 -0.0052 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.7700 0.7800 0.7550 0.7555 229,192 -0.00(-0.59%)
Sep 29, 2016 0.7758 0.7799 0.7500 0.7600 139,840 +0.01(+1.88%)
Sep 28, 2016 0.7501 0.7800 0.7353 0.7460 174,751 -0.00(-0.53%)
Sep 27, 2016 0.7501 0.7817 0.7400 0.7500 193,308 +0.00(+0.40%)
Sep 26, 2016 0.7701 0.7942 0.7360 0.7470 264,084 -0.02(-2.99%)
Sep 23, 2016 0.8101 0.8250 0.7623 0.7700 349,678 -0.04(-5.23%)
Sep 22, 2016 0.8499 0.8700 0.8100 0.8125 700,991 -0.04(-4.40%)
Sep 21, 2016 0.8100 0.8500 0.8000 0.8499 677,392 +0.04(+5.33%)
Sep 20, 2016 0.8101 0.8143 0.7800 0.8069 112,290 -0.03(-3.94%)
Sep 19, 2016 0.8010 0.8400 0.7542 0.8400 575,213 +0.04(+4.41%)
Sep 16, 2016 0.8000 0.8045 0.7600 0.8045 393,739 +0.00(+0.59%)
Sep 15, 2016 0.7522 0.8050 0.7400 0.7998 265,218 +0.05(+6.63%)
Sep 14, 2016 0.7584 0.8100 0.7500 0.7501 250,097 -0.04(-5.04%)
Sep 13, 2016 0.8099 0.8099 0.7400 0.7899 333,211 -0.02(-2.07%)
Sep 12, 2016 0.7901 0.8100 0.7600 0.8066 241,965 -0.00(-0.42%)
Sep 09, 2016 0.8099 0.8100 0.7925 0.8100 376,208 -0.02(-2.41%)
Sep 08, 2016 0.8399 0.8400 0.8100 0.8300 352,202 -0.02(-2.35%)
Sep 07, 2016 0.8899 0.8900 0.8247 0.8500 404,423 -0.02(-2.30%)
Sep 06, 2016 0.8610 0.9000 0.8600 0.8700 1,048,331 +0.03(+3.56%)
Sep 02, 2016 0.8200 0.8401 0.8401 0.8401 701,400 +0.06(+7.57%)
Sep 01, 2016 0.7500 0.8260 0.7340 0.7810 303,012 +0.05(+6.99%)
Aug 31, 2016 0.7721 0.7799 0.7107 0.7300 786,909 -0.06(-8.16%)
Aug 30, 2016 0.8500 0.8600 0.7680 0.7949 496,298 -0.04(-4.80%)
Aug 29, 2016 0.8700 0.8779 0.8300 0.8350 332,165 -0.01(-1.59%)
Aug 26, 2016 0.8500 0.8955 0.8202 0.8485 1,005,655 +0.02(+2.14%)
Aug 25, 2016 0.6811 0.8500 0.6800 0.8307 1,335,887 +0.14(+20.39%)
Aug 24, 2016 0.7085 0.7149 0.6800 0.6900 791,841 -0.03(-3.91%)
Aug 23, 2016 0.7100 0.7394 0.7040 0.7181 324,247 +0.00(+0.42%)
Aug 22, 2016 0.7300 0.7400 0.7040 0.7151 596,589 -0.05(-5.92%)
Aug 19, 2016 0.7699 0.7899 0.7511 0.7601 214,295 -0.03(-3.77%)
Aug 18, 2016 0.7355 0.7900 0.7300 0.7899 403,509 +0.02(+2.60%)
Aug 17, 2016 0.8201 0.8201 0.7320 0.7699 1,028,576 -0.06(-6.96%)
Aug 16, 2016 0.8499 0.8500 0.8041 0.8275 282,579 -0.00(-0.30%)
Aug 15, 2016 0.8501 0.8616 0.7855 0.8300 744,578 -0.02(-2.35%)
Aug 12, 2016 0.8699 0.8980 0.8139 0.8500 1,471,614 -0.02(-2.30%)
Aug 11, 2016 0.9100 0.9100 0.8700 0.8700 1,239,893 -0.04(-4.41%)
Aug 10, 2016 0.9100 0.9600 0.8990 0.9101 584,290 +0.00(+0.45%)
Aug 09, 2016 0.9201 0.9700 0.9000 0.9060 491,378 +0.00(+0.11%)
Aug 08, 2016 0.9499 0.9500 0.9015 0.9050 708,808 -0.03(-2.71%)
Aug 05, 2016 0.9801 0.9924 0.8850 0.9302 919,125 -0.08(-7.90%)
Aug 04, 2016 1.040 1.040 1.010 1.010 394,801 -0.01(-0.98%)
Aug 03, 2016 1.050 1.057 0.9500 1.020 701,034 -0.02(-1.83%)
Aug 02, 2016 1.040 1.110 1.020 1.039 1,447,956 +0.02(+1.86%)
Aug 01, 2016 1.040 1.060 1.010 1.020 815,519 +0.00(+0.00%)
Jul 29, 2016 1.060 1.060 1.000 1.020 757,034 +0.01(+0.99%)
Jul 28, 2016 1.030 1.030 0.9700 1.010 899,879 +0.03(+3.06%)
Jul 27, 2016 0.8950 1.020 0.8800 0.9800 1,632,026 +0.09(+10.03%)
Jul 26, 2016 0.9300 0.9400 0.8900 0.8907 622,009 +0.00(+0.07%)
Jul 25, 2016 0.9520 0.9650 0.8700 0.8901 1,077,317 -0.08(-8.70%)
Jul 22, 2016 1.020 1.030 0.9411 0.9749 719,486 -0.07(-6.26%)
Jul 21, 2016 0.9501 1.060 0.9500 1.040 1,274,538 +0.11(+11.83%)
Jul 20, 2016 1.010 1.040 0.9200 0.9300 1,830,788 -0.14(-13.08%)
Jul 19, 2016 0.9700 1.160 0.9639 1.070 3,944,916 +0.11(+11.10%)
Jul 18, 2016 0.9000 0.9785 0.9000 0.9631 1,732,087 +0.07(+8.21%)
Jul 15, 2016 0.8500 0.9900 0.8239 0.8900 2,349,248 +0.06(+7.10%)
Jul 14, 2016 0.7900 0.8400 0.7700 0.8310 396,035 +0.01(+1.06%)
Jul 13, 2016 0.7800 0.8600 0.7800 0.8223 629,722 +0.04(+5.49%)
Jul 12, 2016 0.8000 0.8200 0.7700 0.7795 652,438 -0.02(-2.56%)
Jul 11, 2016 0.8495 0.8699 0.7845 0.8000 890,864 -0.04(-4.75%)
Jul 08, 2016 0.7600 0.8499 0.7610 0.8399 909,045 +0.08(+10.37%)
Jul 07, 2016 0.8212 0.8300 0.7610 0.7610 751,732 -0.09(-10.46%)
Jul 06, 2016 0.9000 0.9100 0.8200 0.8499 1,356,388 -0.00(-0.38%)
Jul 05, 2016 0.8600 0.8846 0.7900 0.8531 2,059,487 -0.03(-3.06%)
Jul 01, 2016 0.7600 0.8800 0.8800 0.8800 3,972,800 +0.23(+35.16%)
Jun 30, 2016 0.5700 0.6600 0.5661 0.6511 1,109,887 +0.10(+17.27%)
Jun 29, 2016 0.5700 0.5850 0.5551 0.5552 631,974 +0.01(+0.95%)
Jun 28, 2016 0.5500 0.5500 0.5032 0.5500 393,312 +0.01(+1.85%)
Jun 27, 2016 0.5500 0.5815 0.5385 0.5400 564,905 -0.01(-1.82%)
Jun 24, 2016 0.6025 0.6044 0.5300 0.5500 1,723,897 +0.03(+5.57%)
Jun 23, 2016 0.5550 0.5550 0.5201 0.5210 246,454 -0.03(-5.20%)
Jun 22, 2016 0.5102 0.5496 0.5102 0.5496 357,211 +0.03(+5.67%)
Jun 21, 2016 0.5297 0.5400 0.5103 0.5201 412,027 -0.03(-5.44%)
Jun 20, 2016 0.5400 0.5680 0.5021 0.5500 903,857 -0.04(-6.45%)
Jun 17, 2016 0.5400 0.5900 0.5257 0.5879 1,076,484 +0.06(+11.22%)
Jun 16, 2016 0.5400 0.6200 0.5202 0.5286 2,360,163 +0.00(+0.42%)
Jun 15, 2016 0.4700 0.5290 0.4500 0.5264 806,286 +0.07(+14.43%)
Jun 14, 2016 0.4870 0.4900 0.4300 0.4600 795,330 -0.03(-5.54%)
Jun 13, 2016 0.4700 0.4900 0.4425 0.4870 776,362 +0.03(+5.87%)
Jun 10, 2016 0.4600 0.4900 0.4205 0.4600 907,441 -0.00(-0.71%)
Jun 09, 2016 0.4878 0.4901 0.4257 0.4633 821,736 -0.02(-4.02%)
Jun 08, 2016 0.5000 0.5607 0.4800 0.4827 1,968,966 +0.05(+10.79%)
Jun 07, 2016 0.3700 0.4652 0.3622 0.4357 1,770,778 +0.08(+23.08%)
Jun 06, 2016 0.3750 0.3897 0.3500 0.3540 427,070 -0.02(-4.32%)
Jun 03, 2016 0.3448 0.4010 0.3401 0.3700 746,733 +0.05(+15.62%)
Jun 02, 2016 0.3300 0.3460 0.3102 0.3200 351,106 -0.01(-3.03%)
Jun 01, 2016 0.3486 0.3486 0.3150 0.3300 584,917 +0.00(+0.00%)
May 31, 2016 0.3800 0.4246 0.3300 0.3300 913,150 -0.04(-10.81%)
May 27, 2016 0.3900 0.3700 0.3700 0.3700 192,600 -0.03(-6.33%)
May 26, 2016 0.4000 0.4200 0.3800 0.3950 304,417 +0.01(+1.59%)
May 25, 2016 0.3700 0.4001 0.3700 0.3888 296,346 +0.01(+2.32%)
May 24, 2016 0.3800 0.3935 0.3701 0.3800 321,985 +0.00(+0.03%)
May 23, 2016 0.3800 0.3900 0.3645 0.3799 359,668 -0.00(-0.76%)
May 20, 2016 0.4050 0.4150 0.3666 0.3828 652,801 -0.04(-8.86%)
May 19, 2016 0.4600 0.4872 0.3867 0.4200 1,273,089 -0.06(-12.50%)
May 18, 2016 0.4720 0.4981 0.4579 0.4800 695,287 +0.01(+2.13%)
May 17, 2016 0.4800 0.4800 0.4607 0.4700 296,383 -0.01(-2.06%)
May 16, 2016 0.4936 0.4936 0.4701 0.4799 458,392 +0.01(+3.09%)
May 13, 2016 0.4588 0.4947 0.4588 0.4655 283,047 +0.01(+1.20%)
May 12, 2016 0.4751 0.4861 0.4486 0.4600 374,365 -0.03(-5.37%)
May 11, 2016 0.5000 0.5300 0.4627 0.4861 528,061 +0.00(+0.23%)
May 10, 2016 0.4581 0.5001 0.4401 0.4850 702,992 +0.02(+3.19%)
May 09, 2016 0.4939 0.5000 0.4505 0.4700 739,419 -0.01(-2.08%)
May 06, 2016 0.5400 0.5400 0.4800 0.4800 731,145 -0.02(-4.00%)
May 05, 2016 0.5700 0.6090 0.4900 0.5000 915,031 -0.05(-9.09%)
May 04, 2016 0.5400 0.5668 0.5200 0.5500 999,691 +0.03(+5.73%)
May 03, 2016 0.6900 0.6900 0.5100 0.5202 3,250,759 -0.22(-29.70%)
May 02, 2016 0.7600 0.7800 0.7000 0.7400 521,800 -0.03(-3.92%)
Apr 29, 2016 0.8600 0.8700 0.7700 0.7702 590,006 -0.08(-9.94%)
Apr 28, 2016 0.8200 0.8600 0.8007 0.8552 292,774 +0.04(+4.29%)
Apr 27, 2016 0.8199 0.8200 0.7589 0.8200 248,386 +0.02(+3.12%)
Apr 26, 2016 0.7700 0.7988 0.7400 0.7952 195,039 +0.06(+7.46%)
Apr 25, 2016 0.7990 0.7998 0.7300 0.7400 371,010 -0.06(-7.33%)
Apr 22, 2016 0.8100 0.8399 0.7400 0.7985 776,765 +0.02(+2.37%)
Apr 21, 2016 0.8200 0.8200 0.7524 0.7800 315,719 +0.02(+2.63%)
Apr 20, 2016 0.8190 0.8200 0.7484 0.7600 342,940 -0.02(-2.56%)
Apr 19, 2016 0.8000 0.8200 0.7550 0.7800 462,782 +0.04(+5.41%)
Apr 18, 2016 0.7700 0.7700 0.7000 0.7400 324,323 +0.03(+4.67%)
Apr 15, 2016 0.7700 0.7700 0.6757 0.7070 405,621 -0.01(-1.63%)
Apr 14, 2016 0.7100 0.7499 0.6700 0.7187 571,168 -0.05(-6.66%)
Apr 13, 2016 0.7800 0.8400 0.7310 0.7700 501,729 -0.01(-1.28%)
Apr 12, 2016 0.8000 0.9000 0.7600 0.7800 1,319,153 +0.03(+4.00%)
Apr 11, 2016 0.6402 0.9400 0.6401 0.7500 3,259,310 +0.22(+41.51%)
Apr 08, 2016 0.4900 0.5500 0.4800 0.5300 494,354 +0.07(+14.77%)
Apr 07, 2016 0.4800 0.5150 0.4618 0.4618 230,886 +0.00(+0.39%)
Apr 06, 2016 0.4666 0.4800 0.4600 0.4600 109,761 -0.00(-0.02%)
Apr 05, 2016 0.4501 0.4700 0.4500 0.4601 124,268 +0.03(+5.77%)
Apr 04, 2016 0.4366 0.4400 0.4300 0.4350 70,435 -0.01(-1.14%)
Apr 01, 2016 0.4519 0.4600 0.4307 0.4400 121,348 -0.01(-2.22%)
Mar 31, 2016 0.4434 0.4800 0.4434 0.4500 55,588 +0.01(+1.42%)
Mar 30, 2016 0.4400 0.4800 0.4399 0.4437 199,541 +0.01(+2.92%)
Mar 29, 2016 0.4000 0.4800 0.4000 0.4311 236,044 +0.04(+9.28%)
Mar 28, 2016 0.4290 0.4290 0.3900 0.3945 59,971 -0.03(-7.11%)
Mar 24, 2016 0.4300 0.4247 0.4247 0.4247 397,400 -0.01(-1.23%)
Mar 23, 2016 0.4130 0.4300 0.3900 0.4300 206,042 +0.00(+0.12%)
Mar 22, 2016 0.4575 0.4701 0.4200 0.4295 258,257 -0.01(-2.39%)
Mar 21, 2016 0.4471 0.4671 0.4300 0.4400 159,329 +0.00(+0.55%)
Mar 18, 2016 0.4800 0.4900 0.4350 0.4376 287,298 -0.02(-4.68%)
Mar 17, 2016 0.5000 0.5300 0.4535 0.4591 356,521 -0.03(-6.40%)
Mar 16, 2016 0.4480 0.5000 0.4400 0.4905 196,629 +0.03(+7.10%)
Mar 15, 2016 0.4601 0.4878 0.4500 0.4580 224,607 -0.01(-2.55%)
Mar 14, 2016 0.5031 0.5201 0.4560 0.4700 253,597 -0.05(-9.35%)
Mar 11, 2016 0.4860 0.5200 0.4513 0.5185 322,399 +0.02(+4.12%)
Mar 10, 2016 0.5000 0.5200 0.4833 0.4980 270,372 -0.00(-0.38%)
Mar 09, 2016 0.4851 0.5099 0.4550 0.4999 175,678 -0.00(-0.02%)
Mar 08, 2016 0.5150 0.5200 0.4800 0.5000 192,927 -0.02(-2.91%)
Mar 07, 2016 0.5000 0.5200 0.4671 0.5150 211,802 +0.03(+5.10%)
Mar 04, 2016 0.5200 0.5449 0.4585 0.4900 425,712 -0.01(-2.00%)
Mar 03, 2016 0.4600 0.5300 0.4600 0.5000 473,032 +0.06(+13.43%)
Mar 02, 2016 0.3700 0.4492 0.3605 0.4408 345,649 +0.07(+19.14%)
Mar 01, 2016 0.3600 0.3900 0.3504 0.3700 383,990 +0.01(+3.50%)
Feb 29, 2016 0.4500 0.4500 0.3575 0.3575 621,771 -0.10(-22.28%)
Feb 26, 2016 0.4900 0.5500 0.3900 0.4600 790,168 -0.08(-14.81%)
Feb 25, 2016 0.5300 0.5779 0.4954 0.5400 566,870 +0.01(+1.89%)
Feb 24, 2016 0.5600 0.6200 0.5300 0.5300 489,375 +0.01(+1.71%)
Feb 23, 2016 0.5341 0.5950 0.5138 0.5211 411,135 +0.01(+2.18%)
Feb 22, 2016 0.5900 0.5980 0.4786 0.5100 997,639 -0.09(-15.00%)
Feb 19, 2016 0.5880 0.6800 0.5700 0.6000 1,009,816 +0.04(+7.14%)
Feb 18, 2016 0.4879 0.5600 0.4879 0.5600 568,444 +0.10(+20.51%)
Feb 17, 2016 0.4400 0.4800 0.4400 0.4647 276,169 +0.02(+5.61%)
Feb 16, 2016 0.3700 0.5000 0.3601 0.4400 1,053,715 +0.06(+17.05%)
Feb 12, 2016 0.2700 0.3759 0.3759 0.3759 525,200 +0.08(+25.30%)
Feb 11, 2016 0.2500 0.3000 0.2385 0.3000 509,145 +0.07(+30.43%)
Feb 10, 2016 0.2200 0.2400 0.2100 0.2300 93,445 +0.01(+2.40%)
Feb 09, 2016 0.2330 0.2446 0.2040 0.2246 194,371 -0.01(-3.19%)
Feb 08, 2016 0.1930 0.2400 0.1930 0.2320 368,540 +0.04(+20.21%)
Feb 05, 2016 0.1900 0.2000 0.1800 0.1930 58,088 +0.00(+1.58%)
Feb 04, 2016 0.1900 0.1994 0.1800 0.1900 125,852 +0.00(+0.00%)
Feb 03, 2016 0.1800 0.1942 0.1746 0.1900 196,658 +0.01(+7.34%)
Feb 02, 2016 0.1889 0.1889 0.1770 0.1770 34,536 -0.00(-1.67%)
Feb 01, 2016 0.1763 0.1911 0.1763 0.1800 26,663 +0.01(+5.88%)
Jan 29, 2016 0.1800 0.1900 0.1700 0.1700 63,570 -0.00(-2.86%)
Jan 28, 2016 0.1750 0.1930 0.1716 0.1750 89,682 +0.00(+0.00%)
Jan 27, 2016 0.1650 0.2000 0.1650 0.1750 146,682 +0.00(+2.94%)
Jan 26, 2016 0.1600 0.1786 0.1536 0.1700 67,704 +0.02(+10.89%)
Jan 25, 2016 0.1600 0.1788 0.1533 0.1533 118,834 +0.00(+1.73%)
Jan 22, 2016 0.1535 0.1535 0.1400 0.1507 83,245 +0.00(+0.47%)
Jan 21, 2016 0.1711 0.1769 0.1250 0.1500 261,053 -0.03(-16.25%)
Jan 20, 2016 0.1800 0.1850 0.1700 0.1791 77,362 -0.01(-3.19%)
Jan 19, 2016 0.1900 0.1900 0.1701 0.1850 79,199 -0.01(-3.65%)
Jan 15, 2016 0.1800 0.1920 0.1920 0.1920 50,100 -0.01(-4.00%)
Jan 14, 2016 0.1900 0.2000 0.1800 0.2000 284,168 +0.01(+4.00%)
Jan 13, 2016 0.1901 0.2098 0.1901 0.1923 41,685 +0.00(+1.16%)
Jan 12, 2016 0.2000 0.2089 0.1901 0.1901 40,727 -0.01(-5.70%)
Jan 11, 2016 0.2000 0.2098 0.2000 0.2016 78,607 +0.00(+0.80%)
Jan 08, 2016 0.2089 0.2100 0.2000 0.2000 56,177 -0.01(-3.33%)
Jan 07, 2016 0.2069 0.2070 0.2000 0.2069 76,029 +0.01(+3.45%)
Jan 06, 2016 0.2000 0.2050 0.2000 0.2000 29,215 +0.00(+0.00%)
Jan 05, 2016 0.2099 0.2099 0.2000 0.2000 26,305 +0.00(+0.00%)
Jan 04, 2016 0.2099 0.2099 0.2000 0.2000 98,443 -0.00(-0.05%)
Dec 31, 2015 0.2000 0.2001 0.2001 0.2001 73,800 +0.00(+0.05%)
Dec 30, 2015 0.2200 0.2200 0.2000 0.2000 160,842 -0.02(-9.09%)
Dec 29, 2015 0.2288 0.2288 0.2100 0.2200 33,846 -0.01(-4.35%)
Dec 28, 2015 0.2150 0.2338 0.2150 0.2300 33,354 +0.00(+0.04%)
Dec 24, 2015 0.2300 0.2299 0.2299 0.2299 59,700 +0.00(+0.79%)
Dec 23, 2015 0.2099 0.2296 0.2096 0.2281 154,431 +0.02(+11.21%)
Dec 22, 2015 0.2119 0.2173 0.2002 0.2051 32,746 +0.00(+0.05%)
Dec 21, 2015 0.2190 0.2192 0.2001 0.2050 80,025 -0.02(-6.82%)
Dec 18, 2015 0.2101 0.2200 0.2000 0.2200 63,735 +0.02(+9.95%)
Dec 17, 2015 0.2081 0.2170 0.2000 0.2001 110,491 -0.02(-8.34%)
Dec 16, 2015 0.2189 0.2189 0.2019 0.2183 29,165 +0.00(+0.55%)
Dec 15, 2015 0.2016 0.2191 0.2001 0.2171 80,941 +0.01(+3.38%)
Dec 14, 2015 0.2050 0.2250 0.2040 0.2100 53,096 -0.01(-4.42%)
Dec 11, 2015 0.2160 0.2257 0.2100 0.2197 93,133 -0.01(-4.14%)
Dec 10, 2015 0.2161 0.2292 0.2160 0.2292 57,498 +0.01(+4.18%)
Dec 09, 2015 0.2150 0.2226 0.2111 0.2200 98,583 +0.01(+6.23%)
Dec 08, 2015 0.2050 0.2199 0.2050 0.2071 51,018 -0.00(-0.24%)
Dec 07, 2015 0.2280 0.2280 0.2051 0.2076 23,326 -0.02(-9.42%)
Dec 04, 2015 0.2220 0.2292 0.2150 0.2292 51,145 +0.01(+4.18%)
Dec 03, 2015 0.2050 0.2260 0.2050 0.2200 116,462 +0.01(+4.76%)
Dec 02, 2015 0.2016 0.2170 0.2009 0.2100 23,536 -0.00(-1.78%)
Dec 01, 2015 0.2170 0.2200 0.2013 0.2138 166,214 -0.00(-1.93%)
Nov 30, 2015 0.2088 0.2180 0.2009 0.2180 221,551 +0.02(+8.24%)
Nov 27, 2015 0.2001 0.2090 0.2001 0.2014 8,889 -0.00(-0.35%)
Nov 25, 2015 0.2100 0.2021 0.2021 0.2021 130,200 +0.00(+1.05%)
Nov 24, 2015 0.2060 0.2111 0.2000 0.2000 69,677 -0.00(-2.44%)
Nov 23, 2015 0.2000 0.2120 0.2000 0.2050 43,944 +0.00(+2.40%)
Nov 20, 2015 0.2099 0.2151 0.2001 0.2002 31,147 -0.00(-1.48%)
Nov 19, 2015 0.2027 0.2036 0.2011 0.2032 55,465 +0.00(+1.04%)
Nov 18, 2015 0.2099 0.2100 0.2000 0.2011 50,426 -0.01(-4.24%)
Nov 17, 2015 0.2101 0.2101 0.2000 0.2100 89,770 +0.00(+0.00%)
Nov 16, 2015 0.2020 0.2150 0.2020 0.2100 72,335 -0.02(-7.08%)
Nov 13, 2015 0.2100 0.2260 0.2082 0.2260 28,290 +0.02(+8.13%)
Nov 12, 2015 0.2199 0.2200 0.2082 0.2090 19,529 -0.00(-2.06%)
Nov 11, 2015 0.2099 0.2200 0.2041 0.2134 36,111 +0.01(+2.60%)
Nov 10, 2015 0.2170 0.2170 0.2030 0.2080 37,278 -0.00(-0.95%)
Nov 09, 2015 0.2000 0.2190 0.2000 0.2100 61,409 +0.00(+0.00%)
Nov 06, 2015 0.2271 0.2271 0.2100 0.2100 156,497 -0.01(-4.55%)
Nov 05, 2015 0.2300 0.2400 0.2180 0.2200 139,817 -0.01(-2.74%)
Nov 04, 2015 0.2290 0.2340 0.2200 0.2262 112,283 +0.01(+2.31%)
Nov 03, 2015 0.1901 0.2363 0.1901 0.2211 229,540 +0.02(+8.92%)
Nov 02, 2015 0.2402 0.2402 0.1900 0.2030 878,014 -0.05(-18.80%)
Oct 30, 2015 0.2809 0.2809 0.2350 0.2500 790,991 -0.06(-19.35%)
Oct 29, 2015 0.3380 0.3380 0.3018 0.3100 92,073 -0.03(-8.82%)
Oct 28, 2015 0.3187 0.3461 0.3100 0.3400 49,355 +0.03(+11.11%)
Oct 27, 2015 0.3349 0.3363 0.3024 0.3060 99,053 -0.03(-8.71%)
Oct 26, 2015 0.3500 0.3600 0.3277 0.3352 54,986 -0.01(-2.87%)
Oct 23, 2015 0.3390 0.3500 0.3285 0.3451 41,805 +0.01(+1.80%)
Oct 22, 2015 0.3261 0.3390 0.3200 0.3390 18,952 +0.01(+2.48%)
Oct 21, 2015 0.3485 0.3500 0.3171 0.3308 47,915 +0.01(+3.37%)
Oct 20, 2015 0.4100 0.3220 0.3196 0.3200 74,823 -0.00(-0.62%)
Oct 19, 2015 0.3350 0.3400 0.3220 0.3220 51,976 -0.02(-4.45%)
Oct 16, 2015 0.3498 0.3590 0.3288 0.3370 116,651 -0.00(-0.88%)
Oct 15, 2015 0.3200 0.3500 0.3000 0.3400 43,404 +0.02(+6.25%)
Oct 14, 2015 0.3100 0.3300 0.3000 0.3200 65,049 +0.01(+3.23%)
Oct 13, 2015 0.3159 0.3159 0.3000 0.3100 37,385 -0.00(-0.99%)
Oct 12, 2015 0.3201 0.3299 0.3061 0.3131 67,112 -0.00(-0.22%)
Oct 09, 2015 0.3300 0.3300 0.3053 0.3138 55,704 +0.01(+1.62%)
Oct 08, 2015 0.3066 0.3188 0.3066 0.3088 22,117 -0.00(-0.39%)
Oct 07, 2015 0.2960 0.3150 0.2960 0.3100 141,816 +0.01(+3.33%)
Oct 06, 2015 0.2949 0.3000 0.2799 0.3000 103,045 +0.02(+5.26%)
Oct 05, 2015 0.2930 0.2990 0.2800 0.2850 29,086 -0.00(-0.70%)
Oct 02, 2015 0.2876 0.2907 0.2775 0.2870 17,795 +0.01(+3.42%)
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.