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 (%)
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%)
May 01, 2014 0.5800 0.6100 0.5800 0.6100 664,556 +0.04(+6.83%)
Apr 30, 2014 0.6102 0.6200 0.5710 0.5710 724,789 -0.04(-6.39%)
Apr 29, 2014 0.6000 0.6197 0.6000 0.6100 296,424 +0.01(+1.67%)
Apr 28, 2014 0.6078 0.6097 0.5950 0.6000 1,034,433 -0.01(-1.77%)
Apr 25, 2014 0.6120 0.6280 0.6050 0.6108 850,517 +0.00(+0.54%)
Apr 24, 2014 0.6100 0.6298 0.6052 0.6075 745,790 -0.02(-2.82%)
Apr 23, 2014 0.6100 0.6300 0.6030 0.6251 993,357 +0.02(+2.48%)
Apr 22, 2014 0.5950 0.6180 0.5836 0.6100 984,022 +0.01(+1.67%)
Apr 21, 2014 0.6120 0.6385 0.5860 0.6000 1,570,792 -0.01(-1.15%)
Apr 17, 2014 0.6300 0.6070 0.6070 0.6070 745,700 -0.02(-3.24%)
Apr 16, 2014 0.5951 0.6700 0.5926 0.6273 2,743,244 +0.02(+2.84%)
Apr 15, 2014 0.6000 0.6250 0.5911 0.6100 2,298,290 -0.03(-4.69%)
Apr 14, 2014 0.6700 0.6946 0.6400 0.6400 943,706 -0.04(-5.20%)
Apr 11, 2014 0.7000 0.7300 0.6750 0.6751 1,003,772 -0.00(-0.72%)
Apr 10, 2014 0.6950 0.7350 0.6800 0.6800 1,775,677 -0.02(-2.86%)
Apr 09, 2014 0.6700 0.7082 0.6618 0.7000 2,284,912 +0.02(+3.46%)
Apr 08, 2014 0.6700 0.6892 0.6551 0.6766 1,578,084 +0.02(+2.52%)
Apr 07, 2014 0.6200 0.6600 0.6120 0.6600 2,325,809 +0.05(+7.84%)
Apr 04, 2014 0.6385 0.6400 0.6100 0.6120 1,622,694 -0.02(-2.78%)
Apr 03, 2014 0.6100 0.6296 0.6100 0.6295 1,275,485 +0.02(+3.20%)
Apr 02, 2014 0.6250 0.6299 0.6000 0.6100 1,277,210 +0.01(+2.01%)
Apr 01, 2014 0.6200 0.6284 0.5800 0.5980 1,760,415 -0.01(-0.99%)
Mar 31, 2014 0.6400 0.6400 0.5936 0.6040 1,279,364 -0.03(-4.13%)
Mar 28, 2014 0.6398 0.6483 0.5936 0.6300 1,462,103 +0.01(+2.12%)
Mar 27, 2014 0.6300 0.6448 0.5900 0.6169 2,072,767 -0.01(-1.61%)
Mar 26, 2014 0.6400 0.6560 0.6270 0.6270 2,077,878 -0.02(-3.39%)
Mar 25, 2014 0.5999 0.6490 0.5900 0.6490 3,181,966 +0.07(+11.51%)
Mar 24, 2014 0.6000 0.6139 0.5650 0.5820 3,191,481 -0.02(-2.61%)
Mar 21, 2014 0.6800 0.7300 0.5976 0.5976 16,668,694 -0.08(-11.60%)
Mar 20, 2014 0.6500 0.6760 0.6012 0.6760 3,608,629 +0.01(+0.90%)
Mar 19, 2014 0.7000 0.7050 0.6500 0.6700 5,375,239 -0.04(-5.63%)
Mar 18, 2014 0.7300 0.7300 0.7031 0.7100 2,871,332 -0.03(-4.60%)
Mar 17, 2014 0.7600 0.7740 0.7319 0.7442 3,700,680 -0.04(-4.59%)
Mar 14, 2014 0.8100 0.8292 0.7536 0.7800 2,755,732 +0.00(+0.00%)
Mar 13, 2014 0.7877 0.8187 0.7618 0.7800 2,647,855 +0.02(+2.63%)
Mar 12, 2014 0.7430 0.7800 0.7430 0.7600 1,886,052 +0.04(+5.56%)
Mar 11, 2014 0.7670 0.7900 0.7200 0.7200 3,710,873 -0.06(-7.69%)
Mar 10, 2014 0.8100 0.8348 0.7500 0.7800 2,132,952 -0.03(-4.29%)
Mar 07, 2014 0.8540 0.8591 0.8025 0.8150 2,493,081 -0.04(-4.68%)
Mar 06, 2014 0.8300 0.8860 0.8241 0.8550 4,178,389 +0.05(+6.77%)
Mar 05, 2014 0.7700 0.8320 0.7650 0.8008 2,701,667 +0.03(+4.00%)
Mar 04, 2014 0.7400 0.7758 0.7300 0.7700 1,477,999 -0.01(-1.28%)
Mar 03, 2014 0.7400 0.7984 0.7400 0.7800 2,538,937 +0.06(+8.33%)
Feb 28, 2014 0.7400 0.7600 0.7200 0.7200 1,261,310 -0.01(-1.37%)
Feb 27, 2014 0.7490 0.7800 0.7200 0.7300 1,832,025 -0.02(-2.67%)
Feb 26, 2014 0.7680 0.7700 0.7193 0.7500 1,560,423 -0.01(-1.32%)
Feb 25, 2014 0.7800 0.7800 0.7555 0.7600 1,243,498 -0.02(-2.56%)
Feb 24, 2014 0.7906 0.7984 0.7660 0.7800 1,694,555 +0.01(+1.30%)
Feb 21, 2014 0.8100 0.8190 0.7500 0.7700 1,542,272 -0.03(-3.75%)
Feb 20, 2014 0.7300 0.8100 0.6600 0.8000 3,580,884 +0.07(+9.59%)
Feb 19, 2014 0.8090 0.8099 0.7200 0.7300 3,216,690 -0.08(-9.85%)
Feb 18, 2014 0.8200 0.8400 0.7830 0.8098 2,987,770 -0.00(-0.02%)
Feb 14, 2014 0.7800 0.8100 0.8100 0.8100 4,384,000 +0.06(+8.00%)
Feb 13, 2014 0.7000 0.7500 0.6923 0.7500 2,400,342 +0.04(+5.63%)
Feb 12, 2014 0.7550 0.7550 0.6900 0.7100 1,879,978 -0.03(-3.92%)
Feb 11, 2014 0.6994 0.7480 0.6900 0.7390 4,943,662 +0.06(+8.68%)
Feb 10, 2014 0.6600 0.6820 0.6549 0.6800 3,576,663 +0.05(+7.94%)
Feb 07, 2014 0.6000 0.6500 0.6000 0.6300 1,314,560 -0.00(-0.41%)
Feb 06, 2014 0.6500 0.6549 0.5800 0.6326 1,973,077 -0.01(-1.16%)
Feb 05, 2014 0.6699 0.6800 0.6400 0.6400 1,693,534 -0.01(-1.54%)
Feb 04, 2014 0.6399 0.6500 0.6150 0.6500 1,649,532 -0.01(-1.52%)
Feb 03, 2014 0.6299 0.6798 0.6250 0.6600 1,779,158 +0.05(+8.20%)
Jan 31, 2014 0.6751 0.6813 0.6100 0.6100 1,543,584 -0.06(-8.96%)
Jan 30, 2014 0.6400 0.6800 0.6250 0.6700 1,255,971 -0.02(-2.19%)
Jan 29, 2014 0.6726 0.6992 0.6500 0.6850 4,158,728 +0.06(+9.37%)
Jan 28, 2014 0.6190 0.6337 0.5920 0.6263 1,877,537 +0.03(+5.87%)
Jan 27, 2014 0.6800 0.6900 0.5760 0.5916 2,924,187 -0.10(-14.76%)
Jan 24, 2014 0.7200 0.7600 0.6300 0.6940 3,931,060 -0.03(-3.61%)
Jan 23, 2014 0.6750 0.7388 0.6750 0.7200 3,793,127 +0.05(+7.96%)
Jan 22, 2014 0.6500 0.6670 0.6155 0.6669 3,981,999 +0.00(+0.00%)
Jan 21, 2014 0.5540 0.6900 0.5400 0.6669 7,323,206 +0.14(+25.43%)
Jan 17, 2014 0.5300 0.5317 0.5317 0.5317 2,838,700 +0.03(+6.34%)
Jan 16, 2014 0.5169 0.5198 0.4912 0.5000 853,478 +0.01(+1.58%)
Jan 15, 2014 0.4999 0.5000 0.4761 0.4922 1,257,657 -0.01(-1.54%)
Jan 14, 2014 0.5020 0.5339 0.4959 0.4999 2,095,120 -0.00(-0.16%)
Jan 13, 2014 0.5200 0.5236 0.4900 0.5007 2,311,796 +0.01(+1.81%)
Jan 10, 2014 0.4700 0.5054 0.4700 0.4918 1,922,398 +0.02(+5.29%)
Jan 09, 2014 0.5220 0.5220 0.4660 0.4671 2,748,385 -0.05(-10.17%)
Jan 08, 2014 0.5100 0.5271 0.5000 0.5200 2,184,903 +0.01(+1.96%)
Jan 07, 2014 0.5300 0.5300 0.5052 0.5100 3,204,113 -0.02(-3.77%)
Jan 06, 2014 0.5200 0.5391 0.5118 0.5300 2,508,805 +0.02(+4.91%)
Jan 03, 2014 0.5000 0.5241 0.4910 0.5052 2,406,025 +0.02(+3.10%)
Jan 02, 2014 0.4800 0.4995 0.4700 0.4900 4,228,418 +0.05(+11.36%)
Dec 31, 2013 0.4500 0.4400 0.4400 0.4400 3,664,600 -0.01(-2.22%)
Dec 30, 2013 0.4400 0.4579 0.4311 0.4500 2,540,998 +0.02(+4.65%)
Dec 27, 2013 0.4400 0.4495 0.4277 0.4300 1,313,430 -0.01(-2.27%)
Dec 26, 2013 0.4300 0.4458 0.4225 0.4400 1,603,653 +0.02(+4.76%)
Dec 24, 2013 0.4190 0.4230 0.4070 0.4200 1,315,965 +0.02(+4.48%)
Dec 23, 2013 0.4110 0.4200 0.4000 0.4020 2,133,471 +0.01(+2.06%)
Dec 20, 2013 0.4389 0.4389 0.3939 0.3939 5,080,192 -0.04(-8.82%)
Dec 19, 2013 0.4400 0.4489 0.4300 0.4320 2,438,525 -0.01(-1.84%)
Dec 18, 2013 0.4530 0.4695 0.4401 0.4401 1,453,628 -0.01(-2.85%)
Dec 17, 2013 0.4500 0.4600 0.4500 0.4530 665,826 +0.01(+1.34%)
Dec 16, 2013 0.4600 0.4729 0.4452 0.4470 1,298,423 -0.00(-0.67%)
Dec 13, 2013 0.4600 0.4750 0.4500 0.4500 945,634 -0.02(-4.98%)
Dec 12, 2013 0.4500 0.4736 0.4356 0.4736 1,199,735 +0.02(+4.50%)
Dec 11, 2013 0.4839 0.4888 0.4520 0.4532 1,408,458 -0.02(-4.02%)
Dec 10, 2013 0.4930 0.4930 0.4617 0.4722 2,264,209 +0.00(+0.47%)
Dec 09, 2013 0.4403 0.4700 0.4403 0.4700 1,385,313 +0.01(+2.17%)
Dec 06, 2013 0.4500 0.4600 0.4400 0.4600 911,138 +0.02(+4.55%)
Dec 05, 2013 0.4501 0.4700 0.4400 0.4400 960,203 -0.02(-4.82%)
Dec 04, 2013 0.4487 0.4685 0.4400 0.4623 1,769,126 +0.02(+5.07%)
Dec 03, 2013 0.4300 0.4593 0.4250 0.4400 1,677,840 -0.00(-1.08%)
Dec 02, 2013 0.4600 0.4687 0.4447 0.4448 2,171,121 -0.01(-1.16%)
Nov 29, 2013 0.4600 0.4600 0.4450 0.4500 940,268 +0.01(+2.74%)
Nov 27, 2013 0.4400 0.4600 0.4336 0.4380 2,156,530 +0.01(+1.86%)
Nov 26, 2013 0.4800 0.4800 0.4230 0.4300 3,532,070 -0.04(-8.51%)
Nov 25, 2013 0.4500 0.4700 0.4327 0.4700 1,976,186 +0.02(+4.44%)
Nov 22, 2013 0.4900 0.4966 0.4444 0.4500 3,116,603 -0.04(-8.16%)
Nov 21, 2013 0.4798 0.4900 0.4700 0.4900 1,661,323 +0.00(+0.00%)
Nov 20, 2013 0.5000 0.5063 0.4800 0.4900 1,170,350 -0.01(-2.39%)
Nov 19, 2013 0.5200 0.5200 0.5000 0.5020 910,055 -0.02(-3.46%)
Nov 18, 2013 0.5360 0.5360 0.5200 0.5200 1,019,539 -0.01(-0.95%)
Nov 15, 2013 0.5367 0.5500 0.5218 0.5250 1,344,462 +0.00(+0.21%)
Nov 14, 2013 0.5101 0.5400 0.5101 0.5239 945,752 +0.01(+2.73%)
Nov 13, 2013 0.5200 0.5392 0.5100 0.5100 926,073 -0.01(-2.11%)
Nov 12, 2013 0.5400 0.5593 0.5210 0.5210 1,007,416 -0.02(-3.52%)
Nov 11, 2013 0.5100 0.5491 0.5100 0.5400 745,771 +0.02(+3.85%)
Nov 08, 2013 0.5488 0.5499 0.5170 0.5200 1,961,863 -0.05(-8.77%)
Nov 07, 2013 0.5550 0.5700 0.5305 0.5700 3,573,304 +0.03(+5.95%)
Nov 06, 2013 0.5230 0.5400 0.5125 0.5380 2,927,417 +0.03(+5.49%)
Nov 05, 2013 0.5100 0.5287 0.5000 0.5100 1,772,278 +0.01(+1.80%)
Nov 04, 2013 0.5300 0.5385 0.5010 0.5010 4,081,223 +0.00(+0.20%)
Nov 01, 2013 0.5000 0.5100 0.4900 0.5000 2,672,255 +0.02(+3.52%)
Oct 31, 2013 0.4700 0.4975 0.4700 0.4830 2,940,413 +0.00(+0.58%)
Oct 30, 2013 0.5090 0.5189 0.4800 0.4802 2,469,049 -0.01(-2.00%)
Oct 29, 2013 0.5390 0.5395 0.4900 0.4900 2,176,596 -0.03(-5.77%)
Oct 28, 2013 0.5200 0.5400 0.4922 0.5200 3,106,892 +0.02(+4.00%)
Oct 25, 2013 0.5050 0.5100 0.4850 0.5000 1,446,578 -0.01(-1.56%)
Oct 24, 2013 0.5000 0.5199 0.4851 0.5079 2,388,298 +0.03(+7.36%)
Oct 23, 2013 0.4998 0.5095 0.4731 0.4731 2,043,353 -0.03(-6.32%)
Oct 22, 2013 0.4700 0.5095 0.4600 0.5050 3,747,082 +0.04(+7.91%)
Oct 21, 2013 0.4600 0.4680 0.4428 0.4680 1,185,518 +0.03(+5.88%)
Oct 18, 2013 0.4750 0.4750 0.4420 0.4420 2,236,968 -0.03(-6.16%)
Oct 17, 2013 0.4400 0.4840 0.4400 0.4710 3,672,945 +0.04(+8.53%)
Oct 16, 2013 0.4300 0.4400 0.4215 0.4340 965,158 +0.01(+3.33%)
Oct 15, 2013 0.4100 0.4235 0.4040 0.4200 1,547,802 +0.01(+2.44%)
Oct 14, 2013 0.4300 0.4340 0.4100 0.4100 892,546 +0.00(+0.00%)
Oct 11, 2013 0.4200 0.4233 0.4055 0.4100 1,890,177 -0.02(-4.32%)
Oct 10, 2013 0.4200 0.4285 0.4001 0.4285 2,081,515 +0.02(+4.51%)
Oct 09, 2013 0.4200 0.4300 0.4050 0.4100 2,055,362 -0.03(-5.96%)
Oct 08, 2013 0.4500 0.4530 0.4200 0.4360 1,822,549 -0.02(-4.13%)
Oct 07, 2013 0.4300 0.4560 0.4201 0.4548 1,703,310 +0.02(+5.77%)
Oct 04, 2013 0.4600 0.4700 0.4300 0.4300 2,542,686 -0.03(-5.49%)
Oct 03, 2013 0.4000 0.4550 0.3953 0.4550 6,795,738 +0.06(+15.34%)
Oct 02, 2013 0.4126 0.4199 0.3921 0.3945 6,052,536 -0.02(-3.78%)
Oct 01, 2013 0.4000 0.4130 0.4000 0.4100 2,991,413 +0.01(+2.50%)
Sep 30, 2013 0.4200 0.4259 0.4000 0.4000 2,357,565 -0.01(-3.61%)
Sep 27, 2013 0.4300 0.4348 0.4150 0.4150 2,025,068 +0.00(+0.00%)
Sep 26, 2013 0.4537 0.4590 0.4150 0.4150 4,199,835 -0.04(-9.55%)
Sep 25, 2013 0.4600 0.4698 0.4327 0.4588 3,296,524 -0.01(-2.38%)
Sep 24, 2013 0.4452 0.4700 0.4201 0.4700 3,137,754 +0.02(+4.44%)
Sep 23, 2013 0.4800 0.4878 0.4475 0.4500 4,993,944 -0.04(-7.73%)
Sep 20, 2013 0.4800 0.4912 0.4452 0.4877 27,807,988 -0.01(-1.32%)
Sep 19, 2013 0.5600 0.5700 0.4850 0.4942 6,040,280 -0.05(-8.65%)
Sep 18, 2013 0.5298 0.5697 0.5011 0.5410 6,914,150 +0.04(+8.20%)
Sep 17, 2013 0.4955 0.5127 0.4700 0.5000 1,744,791 +0.02(+3.76%)
Sep 16, 2013 0.5011 0.4949 0.4800 0.4819 2,048,441 +0.00(+0.19%)
Sep 13, 2013 0.5000 0.5179 0.4755 0.4810 2,127,108 -0.02(-3.80%)
Sep 12, 2013 0.5200 0.5285 0.5000 0.5000 2,363,364 -0.02(-3.66%)
Sep 11, 2013 0.5000 0.5250 0.5000 0.5190 1,715,383 +0.02(+3.65%)
Sep 10, 2013 0.5300 0.5401 0.5000 0.5007 2,514,005 -0.03(-6.41%)
Sep 09, 2013 0.5500 0.5720 0.5300 0.5350 2,265,259 -0.01(-0.93%)
Sep 06, 2013 0.5400 0.5590 0.5315 0.5400 1,673,722 +0.01(+1.89%)
Sep 05, 2013 0.5500 0.5590 0.5226 0.5300 1,806,017 -0.02(-3.64%)
Sep 04, 2013 0.5500 0.5705 0.5401 0.5500 2,236,715 +0.00(+0.00%)
Sep 03, 2013 0.5800 0.5800 0.5500 0.5500 2,414,011 -0.00(-0.04%)
Aug 30, 2013 0.5700 0.5808 0.5500 0.5502 3,038,886 -0.05(-8.35%)
Aug 29, 2013 0.5620 0.6191 0.5315 0.6003 4,741,938 +0.02(+3.45%)
Aug 28, 2013 0.6690 0.6789 0.5715 0.5803 4,057,024 -0.05(-7.90%)
Aug 27, 2013 0.7600 0.7700 0.6301 0.6301 4,268,464 -0.10(-13.48%)
Aug 26, 2013 0.7550 0.7550 0.7100 0.7283 2,226,713 -0.02(-2.88%)
Aug 23, 2013 0.7180 0.7600 0.7109 0.7499 2,446,967 +0.04(+5.60%)
Aug 22, 2013 0.7249 0.7499 0.7000 0.7101 1,623,267 +0.03(+4.43%)
Aug 21, 2013 0.7200 0.7349 0.6800 0.6800 2,472,511 -0.08(-9.96%)
Aug 20, 2013 0.7161 0.7730 0.6700 0.7552 3,008,620 +0.08(+11.70%)
Aug 19, 2013 0.7768 0.7768 0.6700 0.6761 2,618,587 -0.06(-8.60%)
Aug 16, 2013 0.7980 0.8500 0.7200 0.7397 7,106,300 -0.00(-0.18%)
Aug 15, 2013 0.6300 0.7900 0.6300 0.7410 6,882,941 +0.12(+19.52%)
Aug 14, 2013 0.5600 0.6500 0.5490 0.6200 3,779,003 +0.07(+13.35%)
Aug 13, 2013 0.6000 0.6050 0.5410 0.5470 3,144,506 -0.06(-10.14%)
Aug 12, 2013 0.5000 0.6115 0.4660 0.6087 9,350,310 +0.14(+30.62%)
Aug 09, 2013 0.4900 0.4980 0.4600 0.4660 1,264,292 -0.00(-0.85%)
Aug 08, 2013 0.4551 0.5060 0.4500 0.4700 1,941,876 +0.02(+5.59%)
Aug 07, 2013 0.4530 0.4700 0.4400 0.4451 873,330 -0.01(-1.53%)
Aug 06, 2013 0.4700 0.5000 0.4500 0.4520 1,918,706 -0.02(-4.44%)
Aug 05, 2013 0.4800 0.4800 0.4625 0.4730 859,473 +0.00(+0.11%)
Aug 02, 2013 0.4900 0.5081 0.4700 0.4725 1,336,770 -0.01(-1.56%)
Aug 01, 2013 0.5100 0.5191 0.4700 0.4800 1,248,919 -0.02(-4.00%)
Jul 31, 2013 0.5000 0.5299 0.4900 0.5000 1,506,010 +0.01(+1.50%)
Jul 30, 2013 0.5100 0.5238 0.4868 0.4926 936,276 -0.02(-3.94%)
Jul 29, 2013 0.5397 0.5424 0.5102 0.5128 1,149,707 -0.02(-3.79%)
Jul 26, 2013 0.5100 0.5349 0.5003 0.5330 1,163,084 +0.02(+4.33%)
Jul 25, 2013 0.5199 0.5360 0.5032 0.5109 1,241,510 +0.01(+2.67%)
Jul 24, 2013 0.5400 0.5660 0.4903 0.4976 4,166,152 -0.02(-3.19%)
Jul 23, 2013 0.5100 0.5373 0.5100 0.5140 2,578,931 +0.00(+0.78%)
Jul 22, 2013 0.4998 0.5290 0.4850 0.5100 2,933,771 +0.03(+7.35%)
Jul 19, 2013 0.4700 0.4850 0.4576 0.4751 1,715,109 +0.02(+3.26%)
Jul 18, 2013 0.4700 0.4751 0.4590 0.4601 1,207,116 -0.00(-0.41%)
Jul 17, 2013 0.5000 0.5200 0.4600 0.4620 2,447,333 -0.05(-10.10%)
Jul 16, 2013 0.4800 0.5204 0.4707 0.5139 1,473,702 +0.03(+7.06%)
Jul 15, 2013 0.5101 0.5101 0.4800 0.4800 967,942 -0.03(-5.90%)
Jul 12, 2013 0.4700 0.5194 0.4700 0.5101 2,561,009 +0.03(+5.98%)
Jul 11, 2013 0.4480 0.4985 0.4250 0.4813 4,390,200 +0.07(+17.50%)
Jul 10, 2013 0.4300 0.4376 0.4049 0.4096 1,755,414 -0.01(-3.05%)
Jul 09, 2013 0.4400 0.4492 0.4158 0.4225 1,976,510 -0.01(-2.60%)
Jul 08, 2013 0.4500 0.4550 0.4230 0.4338 1,040,057 -0.01(-1.16%)
Jul 05, 2013 0.4400 0.4590 0.4130 0.4389 2,369,211 -0.02(-3.96%)
Jul 03, 2013 0.4696 0.4696 0.4404 0.4570 1,113,567 -0.01(-2.77%)
Jul 02, 2013 0.4600 0.4734 0.4300 0.4700 3,545,429 +0.03(+6.14%)
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.