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

Roxgold Inc (TSX: ROXG )

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 (%)
Aug 31, 2020 1.640 1.640 1.600 1.620 235,149 +0.00(+0.00%)
Aug 28, 2020 1.570 1.630 1.570 1.620 503,772 +0.07(+4.52%)
Aug 27, 2020 1.630 1.630 1.520 1.550 547,554 -0.06(-3.73%)
Aug 26, 2020 1.530 1.630 1.530 1.610 421,254 +0.05(+3.21%)
Aug 25, 2020 1.570 1.590 1.520 1.560 327,545 -0.02(-1.27%)
Aug 24, 2020 1.600 1.610 1.550 1.580 575,385 -0.02(-1.25%)
Aug 21, 2020 1.650 1.660 1.580 1.600 578,739 -0.07(-4.19%)
Aug 20, 2020 1.660 1.700 1.630 1.670 750,283 +0.00(+0.00%)
Aug 19, 2020 1.700 1.710 1.610 1.670 1,148,606 -0.05(-2.91%)
Aug 18, 2020 1.750 1.770 1.670 1.720 1,646,984 +0.03(+1.78%)
Aug 17, 2020 1.640 1.710 1.620 1.690 1,273,645 +0.10(+6.29%)
Aug 14, 2020 1.630 1.630 1.580 1.590 530,429 -0.02(-1.24%)
Aug 13, 2020 1.570 1.680 1.570 1.610 854,550 +0.05(+3.21%)
Aug 12, 2020 1.560 1.570 1.480 1.560 1,601,109 +0.12(+8.33%)
Aug 11, 2020 1.480 1.530 1.420 1.440 1,704,474 -0.15(-9.43%)
Aug 10, 2020 1.640 1.690 1.570 1.590 827,204 -0.04(-2.45%)
Aug 07, 2020 1.680 1.690 1.620 1.630 675,707 -0.08(-4.68%)
Aug 06, 2020 1.760 1.780 1.680 1.710 697,754 -0.03(-1.72%)
Aug 05, 2020 1.750 1.780 1.720 1.740 1,079,954 +0.03(+1.75%)
Aug 04, 2020 1.670 1.720 1.640 1.710 1,414,972 +0.05(+3.01%)
Jul 31, 2020 1.660 1.660 1.660 0 +0.07(+4.40%)
Jul 30, 2020 1.660 1.690 1.570 1.590 1,370,504 -0.07(-4.22%)
Jul 29, 2020 1.670 1.690 1.640 1.660 1,417,300 +0.01(+0.61%)
Jul 28, 2020 1.650 1.680 1.620 1.650 1,910,005 +0.00(+0.00%)
Jul 27, 2020 1.650 1.720 1.640 1.650 1,012,165 +0.05(+3.12%)
Jul 24, 2020 1.560 1.610 1.540 1.600 848,032 +0.06(+3.90%)
Jul 23, 2020 1.640 1.650 1.540 1.540 1,981,082 -0.09(-5.52%)
Jul 22, 2020 1.630 1.640 1.600 1.630 950,400 +0.02(+1.24%)
Jul 21, 2020 1.580 1.630 1.550 1.610 4,150,292 +0.08(+5.23%)
Jul 20, 2020 1.540 1.560 1.510 1.530 397,966 +0.02(+1.32%)
Jul 17, 2020 1.480 1.530 1.480 1.510 478,339 +0.01(+0.67%)
Jul 16, 2020 1.490 1.510 1.480 1.500 825,411 +0.00(+0.00%)
Jul 15, 2020 1.480 1.500 1.430 1.500 567,382 +0.02(+1.35%)
Jul 14, 2020 1.500 1.500 1.460 1.480 1,503,703 -0.03(-1.99%)
Jul 13, 2020 1.580 1.590 1.490 1.510 2,052,456 -0.03(-1.95%)
Jul 10, 2020 1.600 1.610 1.500 1.540 1,214,427 -0.05(-3.14%)
Jul 09, 2020 1.580 1.610 1.550 1.590 574,221 +0.03(+1.92%)
Jul 08, 2020 1.580 1.620 1.550 1.560 935,328 +0.01(+0.65%)
Jul 07, 2020 1.520 1.560 1.520 1.550 405,839 +0.02(+1.31%)
Jul 06, 2020 1.570 1.570 1.510 1.530 778,570 +0.00(+0.00%)
Jul 03, 2020 1.520 1.550 1.510 1.530 101,838 +0.02(+1.32%)
Jul 02, 2020 1.540 1.550 1.490 1.510 690,286 -0.02(-1.31%)
Jun 30, 2020 1.530 1.530 1.530 0 +0.00(+0.00%)
Jun 29, 2020 1.490 1.570 1.470 1.530 1,051,195 +0.06(+4.08%)
Jun 26, 2020 1.450 1.490 1.400 1.470 1,151,020 +0.05(+3.52%)
Jun 25, 2020 1.430 1.440 1.400 1.420 207,313 -0.02(-1.39%)
Jun 24, 2020 1.450 1.480 1.400 1.440 686,663 -0.04(-2.70%)
Jun 23, 2020 1.480 1.490 1.440 1.480 2,715,421 +0.03(+2.07%)
Jun 22, 2020 1.390 1.450 1.350 1.450 2,660,416 +0.11(+8.21%)
Jun 19, 2020 1.340 1.380 1.320 1.340 2,303,648 +0.01(+0.75%)
Jun 18, 2020 1.290 1.330 1.280 1.330 902,179 +0.04(+3.10%)
Jun 17, 2020 1.300 1.330 1.250 1.290 209,570 +0.00(+0.00%)
Jun 16, 2020 1.330 1.340 1.280 1.290 778,470 -0.03(-2.27%)
Jun 15, 2020 1.240 1.330 1.220 1.320 672,566 +0.07(+5.60%)
Jun 12, 2020 1.280 1.320 1.240 1.250 439,991 -0.01(-0.79%)
Jun 11, 2020 1.330 1.370 1.230 1.260 1,741,495 -0.11(-8.03%)
Jun 10, 2020 1.320 1.370 1.290 1.370 461,017 +0.05(+3.79%)
Jun 09, 2020 1.330 1.360 1.320 1.320 380,158 -0.02(-1.49%)
Jun 08, 2020 1.310 1.340 1.290 1.340 298,288 +0.04(+3.08%)
Jun 05, 2020 1.300 1.340 1.270 1.300 727,253 -0.07(-5.11%)
Jun 04, 2020 1.300 1.380 1.300 1.370 975,634 +0.06(+4.58%)
Jun 03, 2020 1.320 1.340 1.280 1.310 798,576 -0.04(-2.96%)
Jun 02, 2020 1.350 1.360 1.330 1.350 2,400,621 +0.01(+0.75%)
Jun 01, 2020 1.290 1.350 1.290 1.340 590,000 +0.07(+5.51%)
May 29, 2020 1.330 1.330 1.270 1.270 2,701,130 -0.04(-3.05%)
May 28, 2020 1.370 1.400 1.300 1.310 925,943 -0.04(-2.96%)
May 27, 2020 1.290 1.350 1.260 1.350 872,420 +0.02(+1.50%)
May 26, 2020 1.370 1.390 1.290 1.330 1,035,632 -0.07(-5.00%)
May 25, 2020 1.400 1.400 1.360 1.400 386,963 -0.01(-0.71%)
May 22, 2020 1.420 1.450 1.380 1.410 8,311,871 +0.01(+0.71%)
May 21, 2020 1.400 1.430 1.370 1.400 2,970,806 +0.01(+0.72%)
May 20, 2020 1.380 1.440 1.370 1.390 1,323,419 +0.02(+1.46%)
May 19, 2020 1.300 1.370 1.290 1.370 1,552,846 +0.07(+5.38%)
May 15, 2020 1.300 1.300 1.300 0 +0.05(+4.00%)
May 14, 2020 1.220 1.270 1.220 1.250 1,978,216 +0.01(+0.81%)
May 13, 2020 1.250 1.260 1.220 1.240 609,156 +0.01(+0.81%)
May 12, 2020 1.250 1.270 1.230 1.230 442,654 -0.01(-0.81%)
May 11, 2020 1.260 1.300 1.240 1.240 711,027 -0.05(-3.88%)
May 08, 2020 1.260 1.290 1.260 1.290 1,260,075 +0.02(+1.57%)
May 07, 2020 1.260 1.290 1.210 1.270 913,655 +0.03(+2.42%)
May 06, 2020 1.270 1.280 1.230 1.240 412,435 -0.04(-3.13%)
May 05, 2020 1.250 1.290 1.230 1.280 659,227 +0.04(+3.23%)
May 04, 2020 1.300 1.320 1.240 1.240 1,169,123 -0.04(-3.13%)
May 01, 2020 1.210 1.330 1.210 1.280 2,758,774 +0.03(+2.40%)
Apr 30, 2020 1.240 1.260 1.180 1.250 1,560,552 +0.01(+0.81%)
Apr 29, 2020 1.220 1.320 1.220 1.240 2,273,352 +0.01(+0.81%)
Apr 28, 2020 1.180 1.230 1.180 1.230 1,831,613 +0.02(+1.65%)
Apr 27, 2020 1.170 1.230 1.150 1.210 1,468,139 +0.02(+1.68%)
Apr 24, 2020 1.160 1.190 1.090 1.190 1,180,588 +0.05(+4.39%)
Apr 23, 2020 1.120 1.230 1.120 1.140 2,859,746 +0.01(+0.88%)
Apr 22, 2020 1.090 1.130 1.080 1.130 1,107,270 +0.08(+7.62%)
Apr 21, 2020 1.080 1.110 1.030 1.050 839,162 -0.03(-2.78%)
Apr 20, 2020 1.070 1.130 1.070 1.080 689,991 +0.02(+1.89%)
Apr 17, 2020 1.070 1.120 1.050 1.060 981,925 -0.05(-4.50%)
Apr 16, 2020 1.080 1.160 1.080 1.110 2,301,914 +0.04(+3.74%)
Apr 15, 2020 1.050 1.140 1.050 1.070 2,211,022 +0.12(+12.63%)
Apr 14, 2020 1.000 1.040 0.9500 0.9500 562,095 -0.01(-1.04%)
Apr 13, 2020 0.8800 1.000 0.8500 0.9600 705,150 +0.06(+6.67%)
Apr 09, 2020 0.9000 0.9000 0.9000 0 +0.05(+5.88%)
Apr 08, 2020 0.8400 0.8600 0.8300 0.8500 516,754 +0.02(+2.41%)
Apr 07, 2020 0.8300 0.8400 0.7900 0.8300 419,695 +0.02(+2.47%)
Apr 06, 2020 0.7900 0.8300 0.7900 0.8100 580,911 +0.06(+8.00%)
Apr 03, 2020 0.8000 0.8100 0.7500 0.7500 412,179 -0.05(-6.25%)
Apr 02, 2020 0.7900 0.8200 0.7600 0.8000 671,938 +0.02(+2.56%)
Apr 01, 2020 0.7500 0.7900 0.7400 0.7800 257,654 -0.04(-4.88%)
Mar 31, 2020 0.7200 0.8200 0.7000 0.8200 713,957 +0.10(+13.89%)
Mar 30, 2020 0.7400 0.7700 0.6900 0.7200 841,025 -0.02(-2.70%)
Mar 27, 2020 0.7700 0.7900 0.7400 0.7400 410,825 -0.03(-3.90%)
Mar 26, 2020 0.7600 0.7800 0.7400 0.7700 309,172 +0.02(+2.67%)
Mar 25, 2020 0.7500 0.7700 0.7100 0.7500 1,053,591 +0.01(+1.35%)
Mar 24, 2020 0.7800 0.8200 0.7400 0.7400 1,842,655 +0.05(+7.25%)
Mar 23, 2020 0.7800 0.7800 0.6900 0.6900 1,160,204 -0.02(-2.82%)
Mar 20, 2020 0.7400 0.7900 0.7000 0.7100 7,078,157 -0.04(-5.33%)
Mar 19, 2020 0.7100 0.8000 0.6500 0.7500 668,522 +0.02(+2.74%)
Mar 18, 2020 0.7800 0.8500 0.6600 0.7300 897,605 -0.06(-7.59%)
Mar 17, 2020 0.7500 0.8800 0.7300 0.7900 1,335,066 +0.00(+0.00%)
Mar 16, 2020 0.6300 0.8000 0.5600 0.7900 1,637,637 -0.01(-1.25%)
Mar 13, 2020 0.7800 0.8000 0.6300 0.8000 1,377,836 +0.07(+9.59%)
Mar 12, 2020 0.8500 0.8500 0.6700 0.7300 905,623 -0.18(-19.78%)
Mar 11, 2020 0.9000 0.9400 0.8000 0.9100 1,357,489 -0.01(-1.09%)
Mar 10, 2020 0.9100 0.9400 0.8500 0.9200 609,775 -0.02(-2.13%)
Mar 09, 2020 0.9000 0.9400 0.8300 0.9400 1,105,808 -0.01(-1.05%)
Mar 06, 2020 0.9400 0.9700 0.9000 0.9500 1,038,250 -0.01(-1.04%)
Mar 05, 2020 0.9100 0.9600 0.9100 0.9600 540,275 +0.00(+0.00%)
Mar 04, 2020 0.9300 0.9600 0.9000 0.9600 197,352 +0.03(+3.23%)
Mar 03, 2020 0.9000 0.9900 0.8900 0.9300 1,927,693 +0.04(+4.49%)
Mar 02, 2020 0.9000 0.9000 0.8400 0.8900 517,679 +0.03(+3.49%)
Feb 28, 2020 0.9000 0.9000 0.8400 0.8600 1,039,141 -0.10(-10.42%)
Feb 27, 2020 0.9900 1.000 0.9200 0.9600 980,718 -0.03(-3.03%)
Feb 26, 2020 0.9900 1.000 0.9600 0.9900 710,585 -0.01(-1.00%)
Feb 25, 2020 1.010 1.020 0.9800 1.000 656,588 -0.02(-1.96%)
Feb 24, 2020 1.030 1.030 1.010 1.020 1,255,504 +0.04(+4.08%)
Feb 21, 2020 0.9900 1.020 0.9700 0.9800 1,897,227 +0.00(+0.00%)
Feb 20, 2020 0.9700 0.9800 0.9600 0.9800 2,289,082 +0.02(+2.08%)
Feb 19, 2020 0.9800 0.9800 0.9500 0.9600 1,077,607 +0.00(+0.00%)
Feb 18, 2020 0.9800 0.9900 0.9500 0.9600 451,298 +0.02(+2.13%)
Feb 14, 2020 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 13, 2020 0.9600 0.9700 0.8900 0.9000 862,276 -0.05(-5.26%)
Feb 12, 2020 0.9700 0.9700 0.9500 0.9500 1,140,533 -0.04(-4.04%)
Feb 11, 2020 0.9400 0.9900 0.9400 0.9900 395,795 +0.03(+3.13%)
Feb 10, 2020 0.9500 0.9700 0.9500 0.9600 1,040,133 +0.00(+0.00%)
Feb 07, 2020 0.9700 0.9800 0.9500 0.9600 1,419,185 -0.03(-3.03%)
Feb 06, 2020 0.9600 1.010 0.9600 0.9900 322,961 +0.05(+5.32%)
Feb 05, 2020 0.9700 1.000 0.9400 0.9400 374,615 -0.03(-3.09%)
Feb 04, 2020 1.030 1.030 0.9400 0.9700 1,879,677 -0.04(-3.96%)
Feb 03, 2020 1.060 1.100 0.9900 1.010 1,619,816 -0.03(-2.88%)
Jan 31, 2020 1.020 1.070 0.9900 1.040 1,331,573 +0.02(+1.96%)
Jan 30, 2020 0.9400 1.020 0.9400 1.020 1,866,691 +0.09(+9.68%)
Jan 29, 2020 0.8700 0.9400 0.8700 0.9300 717,758 +0.08(+9.41%)
Jan 28, 2020 0.8900 0.8900 0.8500 0.8500 167,212 -0.03(-3.41%)
Jan 27, 2020 0.8900 0.9000 0.8700 0.8800 148,835 -0.01(-1.12%)
Jan 24, 2020 0.8900 0.9100 0.8800 0.8900 135,035 +0.01(+1.14%)
Jan 23, 2020 0.9000 0.9100 0.8800 0.8800 1,173,410 -0.02(-2.22%)
Jan 22, 2020 0.9100 0.9100 0.8800 0.9000 350,557 +0.01(+1.12%)
Jan 21, 2020 0.9200 0.9200 0.8800 0.8900 318,340 -0.03(-3.26%)
Jan 20, 2020 0.9200 0.9400 0.9000 0.9200 356,155 +0.01(+1.10%)
Jan 17, 2020 0.9500 0.9500 0.9100 0.9100 493,418 -0.04(-4.21%)
Jan 16, 2020 0.9200 0.9600 0.9200 0.9500 1,167,894 +0.08(+9.20%)
Jan 15, 2020 0.8900 0.8900 0.8700 0.8700 183,054 +0.00(+0.00%)
Jan 14, 2020 0.9000 0.9000 0.8400 0.8700 2,038,682 -0.08(-8.42%)
Jan 13, 2020 0.9600 0.9700 0.9400 0.9500 200,276 -0.01(-1.04%)
Jan 10, 2020 0.9600 0.9700 0.9400 0.9600 160,394 +0.01(+1.05%)
Jan 09, 2020 0.9700 0.9700 0.9500 0.9500 237,163 -0.01(-1.04%)
Jan 08, 2020 1.030 1.030 0.9400 0.9600 1,049,650 -0.06(-5.88%)
Jan 07, 2020 1.000 1.040 0.9900 1.020 230,687 +0.02(+2.00%)
Jan 06, 2020 1.060 1.060 0.9800 1.000 661,591 +0.01(+1.01%)
Jan 03, 2020 1.070 1.070 0.9900 0.9900 412,195 -0.04(-3.88%)
Jan 02, 2020 1.050 1.060 1.020 1.030 280,896 -0.01(-0.96%)
Dec 31, 2019 1.040 1.040 1.040 0 +0.04(+4.00%)
Dec 30, 2019 0.9800 1.010 0.9800 1.000 405,902 +0.03(+3.09%)
Dec 27, 2019 0.9500 1.000 0.9500 0.9700 380,084 +0.03(+3.19%)
Dec 24, 2019 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Dec 23, 2019 0.9300 0.9500 0.9100 0.9200 271,793 -0.03(-3.16%)
Dec 20, 2019 0.9200 0.9500 0.8800 0.9500 917,874 +0.04(+4.40%)
Dec 19, 2019 0.9000 0.9200 0.8900 0.9100 203,688 +0.00(+0.00%)
Dec 18, 2019 0.9300 0.9400 0.9100 0.9100 91,171 -0.02(-2.15%)
Dec 17, 2019 0.9500 0.9500 0.9200 0.9300 158,913 -0.01(-1.06%)
Dec 16, 2019 0.9000 0.9500 0.9000 0.9400 286,275 +0.04(+4.44%)
Dec 13, 2019 0.9200 0.9300 0.8900 0.9000 634,254 -0.02(-2.17%)
Dec 12, 2019 0.9300 0.9400 0.9200 0.9200 53,275 -0.02(-2.13%)
Dec 11, 2019 0.9500 0.9500 0.9200 0.9400 1,028,878 +0.00(+0.00%)
Dec 10, 2019 0.9700 0.9800 0.9300 0.9400 119,948 -0.02(-2.08%)
Dec 09, 2019 0.9500 0.9600 0.9200 0.9600 417,320 +0.02(+2.13%)
Dec 06, 2019 0.9200 0.9400 0.9200 0.9400 138,754 +0.01(+1.08%)
Dec 05, 2019 0.9500 0.9600 0.9300 0.9300 385,991 -0.02(-2.11%)
Dec 04, 2019 0.9400 0.9600 0.9200 0.9500 1,055,143 +0.01(+1.06%)
Dec 03, 2019 0.9100 0.9700 0.9100 0.9400 564,926 +0.04(+4.44%)
Dec 02, 2019 0.8400 0.9000 0.8400 0.9000 1,621,187 +0.06(+7.14%)
Nov 29, 2019 0.8200 0.8600 0.8200 0.8400 167,245 +0.01(+1.20%)
Nov 28, 2019 0.8200 0.8400 0.8200 0.8300 9,400 +0.02(+2.47%)
Nov 27, 2019 0.8100 0.8400 0.8000 0.8100 431,947 -0.01(-1.22%)
Nov 26, 2019 0.8200 0.8400 0.8200 0.8200 594,248 +0.00(+0.00%)
Nov 25, 2019 0.8400 0.8400 0.8200 0.8200 102,478 -0.02(-2.38%)
Nov 22, 2019 0.8500 0.8600 0.8300 0.8400 123,360 -0.01(-1.18%)
Nov 21, 2019 0.8700 0.8800 0.8500 0.8500 210,945 -0.02(-2.30%)
Nov 20, 2019 0.8800 0.8800 0.8700 0.8700 88,176 -0.01(-1.14%)
Nov 19, 2019 0.8900 0.9000 0.8700 0.8800 539,335 +0.01(+1.15%)
Nov 18, 2019 0.9100 0.9100 0.8700 0.8700 311,872 -0.02(-2.25%)
Nov 15, 2019 0.9000 0.9200 0.8700 0.8900 486,882 -0.02(-2.20%)
Nov 14, 2019 0.9100 0.9100 0.8800 0.9100 429,097 +0.04(+4.60%)
Nov 13, 2019 0.8600 0.8900 0.8500 0.8700 1,025,865 +0.02(+2.35%)
Nov 12, 2019 0.8200 0.8600 0.8100 0.8500 758,385 +0.03(+3.66%)
Nov 11, 2019 0.8700 0.8700 0.8200 0.8200 403,394 -0.03(-3.53%)
Nov 08, 2019 0.8600 0.9100 0.8300 0.8500 1,165,041 -0.05(-5.56%)
Nov 07, 2019 0.8500 0.9100 0.8000 0.9000 2,081,040 +0.02(+2.27%)
Nov 06, 2019 0.9000 0.9100 0.8500 0.8800 931,285 -0.02(-2.22%)
Nov 05, 2019 0.9000 0.9100 0.8900 0.9000 581,153 +0.00(+0.00%)
Nov 04, 2019 0.9400 0.9500 0.9000 0.9000 3,074,840 -0.05(-5.26%)
Nov 01, 2019 0.9800 0.9800 0.9500 0.9500 236,391 -0.02(-2.06%)
Oct 31, 2019 0.9800 0.9900 0.9700 0.9700 1,782,057 +0.01(+1.04%)
Oct 30, 2019 0.9600 0.9600 0.9400 0.9600 301,220 +0.01(+1.05%)
Oct 29, 2019 0.9400 0.9600 0.9400 0.9500 588,479 +0.01(+1.06%)
Oct 28, 2019 0.9600 0.9600 0.9400 0.9400 244,789 -0.02(-2.08%)
Oct 25, 2019 1.000 1.010 0.9500 0.9600 804,358 -0.01(-1.03%)
Oct 24, 2019 0.9700 0.9900 0.9500 0.9700 480,535 +0.02(+2.11%)
Oct 23, 2019 0.9700 0.9800 0.9400 0.9500 558,377 -0.01(-1.04%)
Oct 22, 2019 0.9600 0.9600 0.9300 0.9600 1,079,297 +0.01(+1.05%)
Oct 21, 2019 0.9500 1.000 0.9400 0.9500 939,228 -0.01(-1.04%)
Oct 18, 2019 0.9600 0.9700 0.9600 0.9600 79,294 -0.02(-2.04%)
Oct 17, 2019 0.9500 1.010 0.9300 0.9800 1,894,940 +0.02(+2.08%)
Oct 16, 2019 0.9400 0.9700 0.9400 0.9600 903,199 +0.03(+3.23%)
Oct 15, 2019 0.9300 0.9500 0.9200 0.9300 1,621,170 +0.01(+1.09%)
Oct 11, 2019 0.9200 0.9200 0.9200 0 -0.10(-9.80%)
Oct 10, 2019 0.9700 1.020 0.9400 1.020 1,923,334 +0.05(+5.15%)
Oct 09, 2019 1.030 1.040 0.9700 0.9700 1,356,979 -0.07(-6.73%)
Oct 08, 2019 1.030 1.060 1.020 1.040 1,143,875 +0.02(+1.96%)
Oct 07, 2019 1.040 1.050 1.010 1.020 547,252 -0.04(-3.77%)
Oct 04, 2019 1.050 1.060 1.030 1.060 177,700 +0.00(+0.00%)
Oct 03, 2019 1.030 1.090 1.030 1.060 1,735,169 +0.03(+2.91%)
Oct 02, 2019 1.040 1.050 1.010 1.030 859,697 +0.02(+1.98%)
Oct 01, 2019 1.030 1.080 1.010 1.010 1,310,754 -0.04(-3.81%)
Sep 30, 2019 1.120 1.120 1.030 1.050 1,330,901 -0.09(-7.89%)
Sep 27, 2019 1.110 1.150 1.090 1.140 1,000,232 +0.00(+0.00%)
Sep 26, 2019 1.130 1.170 1.130 1.140 456,618 +0.01(+0.88%)
Sep 25, 2019 1.210 1.240 1.120 1.130 1,437,850 -0.09(-7.38%)
Sep 24, 2019 1.220 1.220 1.180 1.220 1,503,916 +0.01(+0.83%)
Sep 23, 2019 1.220 1.240 1.200 1.210 886,742 +0.00(+0.00%)
Sep 20, 2019 1.210 1.290 1.190 1.210 24,346,548 +0.00(+0.00%)
Sep 19, 2019 1.210 1.210 1.190 1.210 683,843 +0.00(+0.00%)
Sep 18, 2019 1.230 1.230 1.180 1.210 4,582,200 -0.03(-2.42%)
Sep 17, 2019 1.210 1.240 1.180 1.240 2,971,665 +0.02(+1.64%)
Sep 16, 2019 1.310 1.310 1.210 1.220 1,402,393 -0.05(-3.94%)
Sep 13, 2019 1.250 1.300 1.250 1.270 2,346,582 +0.00(+0.00%)
Sep 12, 2019 1.270 1.290 1.240 1.270 1,334,730 +0.05(+4.10%)
Sep 11, 2019 1.210 1.250 1.190 1.220 692,462 +0.00(+0.00%)
Sep 10, 2019 1.210 1.240 1.200 1.220 1,115,441 +0.01(+0.83%)
Sep 09, 2019 1.280 1.290 1.200 1.210 1,567,195 -0.06(-4.72%)
Sep 06, 2019 1.300 1.330 1.270 1.270 1,652,427 -0.05(-3.79%)
Sep 05, 2019 1.350 1.360 1.250 1.320 2,455,941 -0.07(-5.04%)
Sep 04, 2019 1.410 1.420 1.370 1.390 1,877,376 -0.01(-0.71%)
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.