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

Guyana Goldfield (TSX: GUY )

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, 2018 4.990 5.010 4.840 4.980 529,048 -0.05(-0.99%)
Apr 27, 2018 4.870 5.060 4.860 5.030 141,250 +0.14(+2.86%)
Apr 26, 2018 4.900 4.920 4.820 4.890 386,290 +0.01(+0.20%)
Apr 25, 2018 4.900 4.980 4.860 4.880 334,607 -0.05(-1.01%)
Apr 24, 2018 4.860 4.970 4.860 4.930 335,350 +0.08(+1.65%)
Apr 23, 2018 4.980 5.000 4.840 4.850 438,712 -0.18(-3.58%)
Apr 20, 2018 5.040 5.080 4.960 5.030 286,615 -0.07(-1.37%)
Apr 19, 2018 5.130 5.150 4.940 5.100 464,251 -0.02(-0.39%)
Apr 18, 2018 5.250 5.260 5.060 5.120 607,267 -0.07(-1.35%)
Apr 17, 2018 5.050 5.240 5.030 5.190 344,085 +0.14(+2.77%)
Apr 16, 2018 4.970 5.090 4.970 5.050 304,036 +0.10(+2.02%)
Apr 13, 2018 4.880 5.000 4.860 4.950 458,620 +0.11(+2.27%)
Apr 12, 2018 4.900 4.940 4.820 4.840 492,515 -0.10(-2.02%)
Apr 11, 2018 4.960 5.120 4.770 4.940 1,150,688 -0.05(-1.00%)
Apr 10, 2018 5.010 5.050 4.870 4.990 409,092 +0.00(+0.00%)
Apr 09, 2018 4.900 5.180 4.875 4.990 1,211,140 +0.10(+2.04%)
Apr 06, 2018 4.870 4.950 4.850 4.890 438,140 +0.08(+1.66%)
Apr 05, 2018 4.740 4.870 4.740 4.810 455,952 +0.05(+1.05%)
Apr 04, 2018 4.820 4.850 4.725 4.760 482,013 -0.01(-0.21%)
Apr 03, 2018 4.980 4.985 4.750 4.770 428,914 -0.24(-4.79%)
Apr 02, 2018 5.020 5.140 4.990 5.010 881,413 +0.03(+0.60%)
Mar 29, 2018 4.980 4.980 4.980 0 +0.17(+3.53%)
Mar 28, 2018 4.900 4.930 4.720 4.810 878,399 -0.15(-3.02%)
Mar 27, 2018 5.050 5.050 4.920 4.960 414,916 -0.15(-2.94%)
Mar 26, 2018 5.140 5.220 5.070 5.110 355,188 +0.01(+0.20%)
Mar 23, 2018 5.370 5.420 5.070 5.100 707,239 -0.16(-3.04%)
Mar 22, 2018 5.250 5.410 5.200 5.260 482,561 -0.01(-0.19%)
Mar 21, 2018 5.140 5.330 5.130 5.270 831,199 +0.16(+3.13%)
Mar 20, 2018 5.130 5.200 5.060 5.110 388,461 -0.04(-0.78%)
Mar 19, 2018 5.040 5.200 5.020 5.150 451,307 +0.11(+2.18%)
Mar 16, 2018 5.170 5.180 4.980 5.040 2,226,898 -0.14(-2.70%)
Mar 15, 2018 5.170 5.230 5.120 5.180 368,780 -0.02(-0.38%)
Mar 14, 2018 5.130 5.270 5.080 5.200 700,263 +0.06(+1.17%)
Mar 13, 2018 4.910 5.150 4.890 5.140 707,066 +0.24(+4.90%)
Mar 12, 2018 4.790 4.940 4.730 4.900 453,760 +0.07(+1.45%)
Mar 09, 2018 4.880 5.020 4.820 4.830 501,802 -0.08(-1.63%)
Mar 08, 2018 4.910 4.930 4.800 4.910 389,018 +0.01(+0.20%)
Mar 07, 2018 5.060 5.080 4.900 4.900 481,585 -0.16(-3.16%)
Mar 06, 2018 4.940 5.120 4.930 5.060 685,757 +0.13(+2.64%)
Mar 05, 2018 4.970 5.030 4.890 4.930 435,461 -0.01(-0.20%)
Mar 02, 2018 5.050 5.180 4.930 4.940 449,591 -0.11(-2.18%)
Mar 01, 2018 4.950 5.050 4.820 5.050 450,431 +0.07(+1.41%)
Feb 28, 2018 4.770 5.020 4.720 4.980 382,737 +0.22(+4.62%)
Feb 27, 2018 4.840 4.890 4.710 4.760 213,028 -0.08(-1.65%)
Feb 26, 2018 4.860 4.880 4.740 4.840 209,561 +0.05(+1.04%)
Feb 23, 2018 4.640 4.790 4.640 4.790 256,171 +0.10(+2.13%)
Feb 22, 2018 4.680 4.850 4.680 4.690 468,356 +0.03(+0.64%)
Feb 21, 2018 4.490 4.740 4.490 4.660 362,287 +0.23(+5.19%)
Feb 20, 2018 4.520 4.570 4.410 4.430 273,987 -0.11(-2.42%)
Feb 16, 2018 4.540 4.540 4.540 0 -0.21(-4.42%)
Feb 15, 2018 4.830 4.840 4.720 4.750 229,169 -0.07(-1.45%)
Feb 14, 2018 4.600 4.840 4.600 4.820 615,652 +0.22(+4.78%)
Feb 13, 2018 4.600 231,086 -0.01(-0.22%)
Feb 12, 2018 4.520 4.680 4.490 4.610 683,749 +0.11(+2.44%)
Feb 09, 2018 4.860 4.860 4.360 4.500 1,136,343 -0.37(-7.60%)
Feb 08, 2018 4.690 4.940 4.660 4.870 727,433 +0.17(+3.62%)
Feb 07, 2018 4.600 4.730 4.560 4.700 491,382 +0.08(+1.73%)
Feb 06, 2018 4.720 4.840 4.620 4.620 502,201 -0.09(-1.91%)
Feb 05, 2018 4.650 4.820 4.610 4.710 519,290 +0.10(+2.17%)
Feb 02, 2018 4.640 4.720 4.585 4.610 335,964 -0.12(-2.54%)
Feb 01, 2018 4.690 4.760 4.620 4.730 336,157 +0.00(+0.00%)
Jan 31, 2018 4.830 4.850 4.620 4.730 295,833 -0.04(-0.84%)
Jan 30, 2018 4.630 4.820 4.630 4.770 614,953 +0.16(+3.47%)
Jan 29, 2018 4.800 4.800 4.600 4.610 438,588 -0.22(-4.55%)
Jan 26, 2018 5.000 5.000 4.800 4.830 330,766 -0.11(-2.23%)
Jan 25, 2018 5.150 5.170 4.915 4.940 879,251 -0.16(-3.14%)
Jan 24, 2018 5.150 5.210 5.070 5.100 662,984 +0.05(+0.99%)
Jan 23, 2018 5.070 5.140 5.010 5.050 592,547 -0.02(-0.39%)
Jan 22, 2018 5.040 5.120 4.970 5.070 471,542 +0.06(+1.20%)
Jan 19, 2018 5.030 5.070 4.960 5.010 206,029 +0.06(+1.21%)
Jan 18, 2018 5.040 5.130 4.880 4.950 586,387 -0.09(-1.79%)
Jan 17, 2018 4.960 5.170 4.960 5.040 406,411 +0.06(+1.20%)
Jan 16, 2018 4.930 5.000 4.860 4.980 353,056 +0.06(+1.22%)
Jan 15, 2018 4.950 4.950 4.870 4.920 136,958 +0.04(+0.82%)
Jan 12, 2018 4.790 4.950 4.750 4.880 670,737 +0.18(+3.83%)
Jan 11, 2018 4.760 4.820 4.700 4.700 519,320 -0.03(-0.63%)
Jan 10, 2018 4.600 4.790 4.600 4.730 294,425 +0.16(+3.50%)
Jan 09, 2018 4.710 4.710 4.530 4.570 547,118 -0.17(-3.59%)
Jan 08, 2018 4.840 4.840 4.670 4.740 298,552 -0.06(-1.25%)
Jan 05, 2018 4.790 4.920 4.700 4.800 259,135 -0.04(-0.83%)
Jan 04, 2018 4.890 4.900 4.730 4.840 367,456 -0.11(-2.22%)
Jan 03, 2018 5.010 5.040 4.790 4.950 655,952 -0.04(-0.80%)
Jan 02, 2018 5.090 5.150 4.880 4.990 425,849 -0.09(-1.77%)
Dec 29, 2017 5.080 5.080 5.080 0 -0.14(-2.68%)
Dec 28, 2017 5.100 5.305 5.060 5.220 603,518 +0.14(+2.76%)
Dec 27, 2017 5.030 5.090 4.990 5.080 291,134 +0.05(+0.99%)
Dec 22, 2017 4.940 5.120 4.905 5.030 505,666 +0.12(+2.44%)
Dec 21, 2017 4.880 4.960 4.850 4.910 193,522 +0.01(+0.20%)
Dec 20, 2017 4.720 4.970 4.710 4.900 426,875 +0.16(+3.38%)
Dec 19, 2017 4.740 4.760 4.660 4.740 188,953 +0.00(+0.00%)
Dec 18, 2017 4.760 4.810 4.720 4.740 572,090 +0.02(+0.42%)
Dec 15, 2017 4.790 4.800 4.670 4.720 1,566,910 -0.05(-1.05%)
Dec 14, 2017 4.700 4.810 4.700 4.770 352,767 +0.05(+1.06%)
Dec 13, 2017 4.580 4.760 4.580 4.720 473,364 +0.15(+3.28%)
Dec 12, 2017 4.490 4.580 4.490 4.570 293,881 +0.08(+1.78%)
Dec 11, 2017 4.430 4.560 4.370 4.490 527,703 +0.04(+0.90%)
Dec 08, 2017 4.350 4.450 4.340 4.450 232,561 +0.14(+3.25%)
Dec 07, 2017 4.360 4.460 4.260 4.310 385,718 -0.10(-2.27%)
Dec 06, 2017 4.290 4.470 4.250 4.410 440,040 +0.10(+2.32%)
Dec 05, 2017 4.350 4.360 4.170 4.310 337,931 -0.07(-1.60%)
Dec 04, 2017 4.430 4.450 4.430 4.380 289,023 -0.04(-0.90%)
Dec 01, 2017 4.350 4.460 4.270 4.420 573,846 +0.04(+0.91%)
Nov 30, 2017 4.060 4.380 4.060 4.380 760,188 +0.31(+7.62%)
Nov 29, 2017 4.390 4.400 3.980 4.070 1,209,808 -0.36(-8.13%)
Nov 28, 2017 4.620 4.630 4.430 4.430 308,989 -0.21(-4.53%)
Nov 27, 2017 4.760 4.610 4.640 195,064 -0.12(-2.52%)
Nov 24, 2017 4.880 4.880 4.610 4.760 496,377 +0.02(+0.42%)
Nov 23, 2017 4.650 4.740 4.610 4.740 132,614 +0.10(+2.16%)
Nov 22, 2017 4.650 4.720 4.610 4.640 227,699 +0.01(+0.22%)
Nov 21, 2017 4.650 4.680 4.630 4.630 188,216 +0.00(+0.00%)
Nov 20, 2017 4.650 4.710 4.620 4.630 361,890 +0.02(+0.43%)
Nov 17, 2017 4.540 4.670 4.500 4.610 886,866 +0.09(+1.99%)
Nov 16, 2017 4.410 4.540 4.410 4.520 360,960 +0.11(+2.49%)
Nov 15, 2017 4.390 4.480 4.300 4.410 488,673 +0.07(+1.61%)
Nov 14, 2017 4.420 4.450 4.340 4.340 348,683 -0.10(-2.25%)
Nov 13, 2017 4.430 4.460 4.400 4.440 489,924 +0.01(+0.23%)
Nov 10, 2017 4.550 4.550 4.420 4.430 497,840 -0.12(-2.64%)
Nov 09, 2017 4.610 4.630 4.520 4.550 304,482 -0.05(-1.09%)
Nov 08, 2017 4.540 4.640 4.505 4.600 372,460 +0.09(+2.00%)
Nov 07, 2017 4.460 4.520 4.430 4.510 309,803 +0.05(+1.12%)
Nov 06, 2017 4.400 4.470 4.330 4.460 657,011 +0.10(+2.29%)
Nov 03, 2017 4.370 4.380 4.220 4.360 424,979 +0.00(+0.00%)
Nov 02, 2017 4.420 4.520 4.330 4.360 327,405 -0.07(-1.58%)
Nov 01, 2017 4.700 4.750 4.420 4.430 1,144,310 -0.17(-3.70%)
Oct 31, 2017 4.430 4.750 4.390 4.600 1,254,896 +0.36(+8.49%)
Oct 30, 2017 4.190 4.280 4.180 4.240 347,110 +0.05(+1.19%)
Oct 27, 2017 4.280 4.330 4.170 4.190 344,589 -0.11(-2.56%)
Oct 26, 2017 4.440 4.440 4.275 4.300 274,115 -0.13(-2.93%)
Oct 25, 2017 4.480 4.500 4.400 4.430 423,756 -0.05(-1.12%)
Oct 24, 2017 4.640 4.660 4.480 4.480 214,883 -0.17(-3.66%)
Oct 23, 2017 4.640 4.690 4.550 4.650 221,814 -0.04(-0.85%)
Oct 20, 2017 4.590 4.710 4.560 4.690 189,616 +0.08(+1.74%)
Oct 19, 2017 4.550 4.650 4.540 4.610 150,153 +0.08(+1.77%)
Oct 18, 2017 4.610 4.640 4.530 4.530 202,128 -0.09(-1.95%)
Oct 17, 2017 4.510 4.680 4.490 4.620 345,206 +0.05(+1.09%)
Oct 16, 2017 4.840 4.850 4.550 4.570 464,262 -0.24(-4.99%)
Oct 13, 2017 4.850 4.850 4.750 4.810 539,337 +0.02(+0.42%)
Oct 12, 2017 4.930 4.930 4.780 4.790 292,985 -0.13(-2.64%)
Oct 11, 2017 4.910 4.960 4.750 4.920 462,341 +0.02(+0.41%)
Oct 10, 2017 4.920 4.670 4.900 624,537 +0.29(+6.29%)
Oct 06, 2017 4.530 4.670 4.420 4.610 788,703 +0.07(+1.54%)
Oct 05, 2017 4.640 4.650 4.520 4.540 572,812 -0.08(-1.73%)
Oct 04, 2017 4.390 4.710 4.360 4.620 854,365 +0.29(+6.70%)
Oct 03, 2017 4.150 4.360 4.150 4.330 659,140 +0.18(+4.34%)
Oct 02, 2017 4.170 4.190 4.120 4.150 354,484 -0.03(-0.72%)
Sep 29, 2017 4.220 4.220 4.060 4.180 773,146 -0.01(-0.24%)
Sep 28, 2017 4.170 4.225 4.140 4.190 206,586 +0.02(+0.48%)
Sep 27, 2017 4.140 4.170 296,005 -0.15(-3.47%)
Sep 26, 2017 4.300 4.470 4.300 4.320 381,675 -0.04(-0.92%)
Sep 25, 2017 4.170 4.380 4.140 4.360 709,137 +0.19(+4.56%)
Sep 22, 2017 4.140 4.210 4.090 4.170 384,662 +0.07(+1.71%)
Sep 21, 2017 4.010 4.110 4.010 4.100 459,287 +0.03(+0.74%)
Sep 20, 2017 4.090 4.150 4.040 4.070 552,656 -0.01(-0.25%)
Sep 19, 2017 4.000 4.110 3.990 4.080 1,538,839 +0.09(+2.26%)
Sep 18, 2017 4.190 4.190 3.960 3.990 1,718,812 -0.28(-6.56%)
Sep 15, 2017 4.250 4.290 4.190 4.270 2,354,193 +0.00(+0.00%)
Sep 14, 2017 4.210 4.330 4.110 4.270 940,642 +0.05(+1.18%)
Sep 13, 2017 4.430 4.430 4.150 4.220 982,342 -0.20(-4.52%)
Sep 12, 2017 4.480 4.480 4.380 4.420 598,651 -0.06(-1.34%)
Sep 11, 2017 4.720 4.790 4.470 4.480 533,770 -0.34(-7.05%)
Sep 08, 2017 5.070 5.070 4.810 4.820 465,416 -0.25(-4.93%)
Sep 07, 2017 4.960 5.200 4.960 5.070 452,217 +0.16(+3.26%)
Sep 06, 2017 5.180 5.200 4.760 4.910 647,499 -0.31(-5.94%)
Sep 05, 2017 4.990 5.220 4.940 5.220 503,287 +0.27(+5.45%)
Sep 01, 2017 5.020 5.020 4.910 4.950 332,131 -0.05(-1.00%)
Aug 31, 2017 4.980 5.050 4.920 5.000 519,689 +0.05(+1.01%)
Aug 30, 2017 4.820 5.030 4.820 4.950 471,778 +0.12(+2.48%)
Aug 29, 2017 4.690 4.880 4.660 4.830 772,815 +0.22(+4.77%)
Aug 28, 2017 4.380 4.630 4.340 4.610 504,154 +0.28(+6.47%)
Aug 25, 2017 4.400 4.410 4.310 4.330 105,375 -0.04(-0.92%)
Aug 24, 2017 4.360 4.380 4.330 4.370 124,669 +0.00(+0.00%)
Aug 23, 2017 4.380 4.420 4.330 4.370 175,975 +0.01(+0.23%)
Aug 22, 2017 4.370 4.445 4.360 4.360 238,083 -0.05(-1.13%)
Aug 21, 2017 4.280 4.420 4.260 4.410 272,284 +0.14(+3.28%)
Aug 18, 2017 4.500 4.500 4.270 4.270 382,927 -0.14(-3.17%)
Aug 17, 2017 4.570 4.595 4.380 4.410 477,509 -0.16(-3.50%)
Aug 16, 2017 4.580 4.650 4.555 4.570 677,431 -0.01(-0.22%)
Aug 15, 2017 4.430 4.590 4.430 4.580 388,532 +0.09(+2.00%)
Aug 14, 2017 4.450 4.510 4.430 4.490 372,857 -0.02(-0.44%)
Aug 11, 2017 4.400 4.530 4.315 4.510 386,965 +0.11(+2.50%)
Aug 10, 2017 4.510 4.530 4.335 4.400 890,032 -0.06(-1.35%)
Aug 09, 2017 4.600 4.650 4.430 4.460 1,046,732 -0.06(-1.33%)
Aug 08, 2017 4.570 4.610 4.450 4.520 1,060,468 -0.07(-1.53%)
Aug 04, 2017 4.480 4.600 4.370 4.590 933,140 +0.08(+1.77%)
Aug 03, 2017 4.500 4.520 4.410 4.510 1,176,065 +0.01(+0.22%)
Aug 02, 2017 4.250 4.510 4.200 4.500 1,767,233 +0.40(+9.76%)
Aug 01, 2017 4.530 4.530 4.100 4.100 3,066,403 -0.71(-14.76%)
Jul 31, 2017 5.070 5.100 4.760 4.810 658,911 -0.29(-5.69%)
Jul 28, 2017 5.140 5.175 5.070 5.100 228,844 -0.03(-0.58%)
Jul 27, 2017 5.150 5.180 4.980 5.130 606,720 -0.02(-0.39%)
Jul 26, 2017 4.970 5.190 4.930 5.150 464,144 +0.17(+3.41%)
Jul 25, 2017 4.990 5.110 4.950 4.980 404,650 -0.04(-0.80%)
Jul 24, 2017 5.240 5.260 5.000 5.020 371,234 -0.22(-4.20%)
Jul 21, 2017 5.290 5.340 5.230 5.240 182,131 -0.02(-0.38%)
Jul 20, 2017 5.330 5.220 5.260 281,974 -0.01(-0.19%)
Jul 19, 2017 5.350 5.400 5.230 5.270 448,347 -0.10(-1.86%)
Jul 18, 2017 5.510 5.510 5.320 5.370 330,002 -0.03(-0.56%)
Jul 17, 2017 5.370 5.480 5.310 5.400 330,894 +0.13(+2.47%)
Jul 14, 2017 5.460 5.460 5.270 5.270 379,915 -0.06(-1.13%)
Jul 13, 2017 5.480 5.500 5.330 5.330 404,088 -0.16(-2.91%)
Jul 12, 2017 5.730 5.820 5.480 5.490 362,972 -0.20(-3.51%)
Jul 11, 2017 5.660 5.760 5.610 5.690 600,042 -0.01(-0.18%)
Jul 10, 2017 5.490 5.730 5.410 5.700 1,286,994 +0.17(+3.07%)
Jul 07, 2017 5.770 5.820 5.490 5.530 410,974 -0.30(-5.15%)
Jul 06, 2017 5.880 5.940 5.765 5.830 346,369 -0.03(-0.51%)
Jul 05, 2017 5.790 5.900 5.750 5.860 420,428 +0.06(+1.03%)
Jul 04, 2017 5.970 5.985 5.780 5.800 180,793 -0.28(-4.61%)
Jul 03, 2017 6.080 6.080 6.080 6.080 0 +0.00(+0.00%)
Jun 30, 2017 5.980 6.130 5.945 6.080 377,194 +0.10(+1.67%)
Jun 29, 2017 5.940 6.050 5.900 5.980 249,695 -0.06(-0.99%)
Jun 28, 2017 6.010 6.070 5.920 6.040 294,152 +0.14(+2.37%)
Jun 27, 2017 5.960 5.980 5.820 5.900 477,385 +0.00(+0.00%)
Jun 26, 2017 6.000 6.000 5.880 5.900 368,072 -0.17(-2.80%)
Jun 23, 2017 6.050 6.120 6.000 6.070 388,541 +0.05(+0.83%)
Jun 22, 2017 5.890 6.030 5.890 6.020 524,321 +0.19(+3.26%)
Jun 21, 2017 5.680 5.860 5.670 5.830 464,845 +0.16(+2.82%)
Jun 20, 2017 5.750 5.750 5.570 5.670 479,565 -0.06(-1.05%)
Jun 19, 2017 5.800 5.870 5.690 5.730 917,175 -0.06(-1.04%)
Jun 16, 2017 5.960 6.050 5.770 5.790 24,764,478 -0.19(-3.18%)
Jun 15, 2017 5.790 6.130 5.770 5.980 948,676 +0.12(+2.05%)
Jun 14, 2017 6.260 6.300 5.740 5.860 1,704,897 -0.29(-4.72%)
Jun 13, 2017 5.980 6.230 5.850 6.150 913,317 +0.13(+2.16%)
Jun 12, 2017 5.760 6.080 5.740 6.020 1,016,142 +0.24(+4.15%)
Jun 09, 2017 5.690 5.810 5.610 5.780 599,936 +0.01(+0.17%)
Jun 08, 2017 5.950 5.950 5.710 5.770 1,037,407 -0.23(-3.83%)
Jun 07, 2017 5.780 6.020 5.690 6.000 1,529,541 +0.17(+2.92%)
Jun 06, 2017 5.600 5.850 5.530 5.830 1,681,985 +0.34(+6.19%)
Jun 05, 2017 5.380 5.570 5.260 5.490 1,311,617 +0.13(+2.43%)
Jun 02, 2017 5.460 5.460 5.290 5.360 555,775 -0.02(-0.37%)
Jun 01, 2017 5.340 5.400 5.260 5.380 622,635 -0.03(-0.55%)
May 31, 2017 5.490 5.510 5.380 5.410 474,068 -0.07(-1.28%)
May 30, 2017 5.460 5.515 5.440 5.480 514,359 -0.01(-0.18%)
May 29, 2017 5.480 5.510 5.460 5.490 102,747 +0.03(+0.55%)
May 26, 2017 5.630 5.650 5.410 5.460 2,097,246 -0.08(-1.44%)
May 25, 2017 5.640 5.640 5.450 5.540 792,080 -0.10(-1.77%)
May 24, 2017 5.800 5.800 5.400 5.640 1,195,631 -0.18(-3.09%)
May 23, 2017 5.960 6.040 5.700 5.820 1,782,512 -0.07(-1.19%)
May 19, 2017 6.000 6.035 5.830 5.890 1,401,795 -0.10(-1.67%)
May 18, 2017 5.890 6.025 5.710 5.990 1,474,244 +0.04(+0.67%)
May 17, 2017 6.150 6.160 5.850 5.950 1,436,787 -0.05(-0.83%)
May 16, 2017 6.080 6.080 5.935 6.000 486,205 -0.06(-0.99%)
May 15, 2017 6.240 6.240 5.910 6.060 515,515 -0.08(-1.30%)
May 12, 2017 6.160 6.210 6.060 6.140 564,280 +0.09(+1.49%)
May 11, 2017 5.990 6.100 5.920 6.050 526,941 +0.14(+2.37%)
May 10, 2017 5.960 6.090 5.890 5.910 783,425 -0.03(-0.51%)
May 09, 2017 5.770 5.940 5.660 5.940 794,936 +0.15(+2.59%)
May 08, 2017 5.810 5.820 5.580 5.790 625,157 -0.03(-0.52%)
May 05, 2017 5.790 5.940 5.760 5.820 618,894 +0.07(+1.22%)
May 04, 2017 5.840 5.870 5.650 5.750 1,133,563 -0.26(-4.33%)
May 03, 2017 6.080 6.120 5.930 6.010 959,301 -0.06(-0.99%)
May 02, 2017 6.360 6.430 6.030 6.070 1,404,620 -0.28(-4.41%)
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.