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 (%)
Jan 31, 2020 0.6700 0.7400 0.6600 0.7100 953,227 +0.03(+4.41%)
Jan 30, 2020 0.6800 0.6800 0.6600 0.6800 48,044 -0.01(-1.45%)
Jan 29, 2020 0.6600 0.7000 0.6600 0.6900 240,592 +0.03(+4.55%)
Jan 28, 2020 0.6600 0.6700 0.6600 0.6600 539,076 +0.00(+0.00%)
Jan 27, 2020 0.6500 0.6700 0.6500 0.6600 160,168 +0.01(+1.54%)
Jan 24, 2020 0.6700 0.6700 0.6500 0.6500 135,718 -0.01(-1.52%)
Jan 23, 2020 0.6600 0.6800 0.6600 0.6600 68,651 -0.01(-1.49%)
Jan 22, 2020 0.6600 0.6900 0.6500 0.6700 326,437 +0.00(+0.00%)
Jan 21, 2020 0.6500 0.6800 0.6500 0.6700 179,266 +0.02(+3.08%)
Jan 20, 2020 0.6500 0.6700 0.6500 0.6500 100,526 +0.00(+0.00%)
Jan 17, 2020 0.6400 0.6900 0.6400 0.6500 321,594 +0.00(+0.00%)
Jan 16, 2020 0.6400 0.6500 0.6300 0.6500 167,222 -0.01(-1.52%)
Jan 15, 2020 0.7000 0.7100 0.6500 0.6600 305,923 -0.04(-5.71%)
Jan 14, 2020 0.7300 0.7300 0.7000 0.7000 267,921 -0.03(-4.11%)
Jan 13, 2020 0.7500 0.7500 0.7300 0.7300 163,316 -0.02(-2.67%)
Jan 10, 2020 0.7300 0.7500 0.7300 0.7500 315,628 +0.03(+4.17%)
Jan 09, 2020 0.7400 0.7400 0.7200 0.7200 240,877 -0.01(-1.37%)
Jan 08, 2020 0.7500 0.7600 0.7200 0.7300 875,667 -0.03(-3.95%)
Jan 07, 2020 0.7200 0.7700 0.7000 0.7600 968,171 +0.05(+7.04%)
Jan 06, 2020 0.7300 0.7400 0.7000 0.7100 588,191 -0.01(-1.39%)
Jan 03, 2020 0.7300 0.7400 0.7000 0.7200 689,412 +0.03(+4.35%)
Jan 02, 2020 0.7000 0.7200 0.6900 0.6900 260,711 -0.01(-1.43%)
Dec 31, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Dec 30, 2019 0.7100 0.7100 0.6700 0.6800 265,918 -0.01(-1.45%)
Dec 27, 2019 0.7300 0.7500 0.6800 0.6900 695,356 +0.02(+2.99%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.09(+15.52%)
Dec 23, 2019 0.5500 0.5900 0.5500 0.5800 491,433 +0.05(+9.43%)
Dec 20, 2019 0.5700 0.5900 0.5300 0.5300 7,960,260 -0.03(-5.36%)
Dec 19, 2019 0.5700 0.5800 0.5600 0.5600 180,042 -0.02(-3.45%)
Dec 18, 2019 0.5500 0.5900 0.5400 0.5800 983,245 +0.03(+5.45%)
Dec 17, 2019 0.5300 0.5500 0.5100 0.5500 939,112 +0.01(+1.85%)
Dec 16, 2019 0.5600 0.5600 0.5300 0.5400 580,982 -0.01(-1.82%)
Dec 13, 2019 0.5800 0.5800 0.5500 0.5500 562,201 -0.02(-3.51%)
Dec 12, 2019 0.5700 0.5900 0.5600 0.5700 468,155 +0.02(+3.64%)
Dec 11, 2019 0.5600 0.5800 0.5500 0.5500 614,352 -0.01(-1.79%)
Dec 10, 2019 0.5600 0.5900 0.5600 0.5600 385,239 +0.01(+1.82%)
Dec 09, 2019 0.5700 0.5800 0.5500 0.5500 740,842 -0.03(-5.17%)
Dec 06, 2019 0.5800 0.5900 0.5700 0.5800 210,559 +0.00(+0.00%)
Dec 05, 2019 0.5900 0.6100 0.5800 0.5800 282,646 +0.00(+0.00%)
Dec 04, 2019 0.6000 0.6000 0.5700 0.5800 334,563 -0.01(-1.69%)
Dec 03, 2019 0.5600 0.6200 0.5600 0.5900 413,158 +0.03(+5.36%)
Dec 02, 2019 0.5600 0.5700 0.5500 0.5600 334,187 +0.00(+0.00%)
Nov 29, 2019 0.5900 0.6100 0.5600 0.5600 841,400 -0.04(-6.67%)
Nov 28, 2019 0.5700 0.6000 0.5700 0.6000 19,746 +0.02(+3.45%)
Nov 27, 2019 0.6100 0.6100 0.5600 0.5800 397,957 -0.04(-6.45%)
Nov 26, 2019 0.5800 0.6200 0.5600 0.6200 227,838 +0.04(+6.90%)
Nov 25, 2019 0.5600 0.5900 0.5400 0.5800 465,879 +0.03(+5.45%)
Nov 22, 2019 0.5700 0.5900 0.5500 0.5500 202,201 -0.02(-3.51%)
Nov 21, 2019 0.5700 0.5800 0.5600 0.5700 210,256 +0.00(+0.00%)
Nov 20, 2019 0.5900 0.6000 0.5700 0.5700 272,151 -0.02(-3.39%)
Nov 19, 2019 0.6100 0.6200 0.5900 0.5900 190,313 -0.02(-3.28%)
Nov 18, 2019 0.6600 0.6600 0.6000 0.6100 231,582 -0.05(-7.58%)
Nov 15, 2019 0.6500 0.6800 0.6300 0.6600 285,702 +0.03(+4.76%)
Nov 14, 2019 0.6800 0.6800 0.6100 0.6300 609,600 -0.03(-4.55%)
Nov 13, 2019 0.5700 0.6800 0.5500 0.6600 914,580 +0.10(+17.86%)
Nov 12, 2019 0.5100 0.5600 0.5000 0.5600 393,362 +0.06(+12.00%)
Nov 11, 2019 0.5100 0.5200 0.5000 0.5000 161,768 -0.02(-3.85%)
Nov 08, 2019 0.5200 0.5200 0.5000 0.5200 248,814 +0.00(+0.00%)
Nov 07, 2019 0.5000 0.5200 0.5000 0.5200 703,845 +0.02(+4.00%)
Nov 06, 2019 0.5100 0.5100 0.4800 0.5000 353,133 +0.01(+2.04%)
Nov 05, 2019 0.5300 0.5300 0.4800 0.4900 839,721 -0.02(-3.92%)
Nov 04, 2019 0.5400 0.5400 0.5000 0.5100 1,058,132 -0.02(-3.77%)
Nov 01, 2019 0.5400 0.5500 0.5000 0.5300 902,645 +0.00(+0.00%)
Oct 31, 2019 0.6000 0.6100 0.4600 0.5300 3,240,015 -0.21(-28.38%)
Oct 30, 2019 0.7600 0.7600 0.7300 0.7400 271,814 -0.01(-1.33%)
Oct 29, 2019 0.7500 0.7600 0.7300 0.7500 293,802 +0.00(+0.00%)
Oct 28, 2019 0.8000 0.8000 0.7400 0.7500 378,512 -0.04(-5.06%)
Oct 25, 2019 0.8200 0.8500 0.7800 0.7900 684,059 -0.01(-1.25%)
Oct 24, 2019 0.8200 0.8400 0.7900 0.8000 397,059 -0.01(-1.23%)
Oct 23, 2019 0.8400 0.8400 0.8000 0.8100 196,268 -0.02(-2.41%)
Oct 22, 2019 0.8400 0.8500 0.8100 0.8300 347,514 -0.01(-1.19%)
Oct 21, 2019 0.8700 0.8800 0.8200 0.8400 495,952 -0.04(-4.55%)
Oct 18, 2019 0.8900 0.8900 0.8500 0.8800 266,679 +0.00(+0.00%)
Oct 17, 2019 0.8500 0.8900 0.8500 0.8800 296,259 +0.02(+2.33%)
Oct 16, 2019 0.8600 0.8700 0.8500 0.8600 205,952 -0.01(-1.15%)
Oct 15, 2019 0.8900 0.9000 0.8600 0.8700 218,372 -0.03(-3.33%)
Oct 11, 2019 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Oct 10, 2019 0.9300 0.9400 0.9000 0.9100 282,063 -0.02(-2.15%)
Oct 09, 2019 0.9600 0.9600 0.9300 0.9300 98,763 -0.03(-3.12%)
Oct 08, 2019 0.9800 0.9900 0.9600 0.9600 182,455 +0.00(+0.00%)
Oct 07, 2019 0.9900 1.000 0.9500 0.9600 177,633 -0.03(-3.03%)
Oct 04, 2019 1.020 1.020 0.9800 0.9900 127,764 -0.03(-2.94%)
Oct 03, 2019 0.9700 1.030 0.9700 1.020 635,616 +0.03(+3.03%)
Oct 02, 2019 0.9600 0.9900 0.9400 0.9900 320,933 +0.03(+3.13%)
Oct 01, 2019 0.9400 0.9600 0.9100 0.9600 564,647 +0.02(+2.13%)
Sep 30, 2019 0.9700 0.9900 0.9200 0.9400 810,968 -0.06(-6.00%)
Sep 27, 2019 1.010 1.010 0.9900 1.000 667,689 -0.03(-2.91%)
Sep 26, 2019 1.030 1.040 1.020 1.030 869,425 +0.00(+0.00%)
Sep 25, 2019 1.040 1.040 1.020 1.030 452,251 -0.03(-2.83%)
Sep 24, 2019 1.050 1.070 1.020 1.060 350,051 +0.01(+0.95%)
Sep 23, 2019 1.050 1.080 1.050 1.050 217,447 +0.02(+1.94%)
Sep 20, 2019 1.020 1.080 0.9900 1.030 1,513,920 +0.01(+0.98%)
Sep 19, 2019 1.030 1.030 1.010 1.020 127,294 -0.01(-0.97%)
Sep 18, 2019 1.070 1.070 1.010 1.030 342,490 -0.03(-2.83%)
Sep 17, 2019 1.030 1.060 1.020 1.060 254,028 +0.03(+2.91%)
Sep 16, 2019 1.020 1.040 0.9800 1.030 527,066 +0.03(+3.00%)
Sep 13, 2019 1.010 1.020 0.9900 1.000 348,246 +0.00(+0.00%)
Sep 12, 2019 1.060 1.070 1.000 1.000 438,254 -0.02(-1.96%)
Sep 11, 2019 1.030 1.060 1.000 1.020 389,441 +0.00(+0.00%)
Sep 10, 2019 1.040 1.050 0.9900 1.020 872,077 -0.02(-1.92%)
Sep 09, 2019 1.120 1.130 1.030 1.040 696,183 -0.06(-5.45%)
Sep 06, 2019 1.150 1.160 1.100 1.100 422,687 -0.04(-3.51%)
Sep 05, 2019 1.180 1.180 1.130 1.140 227,166 -0.06(-5.00%)
Sep 04, 2019 1.130 1.220 1.130 1.200 513,741 +0.07(+6.19%)
Sep 03, 2019 1.150 1.180 1.100 1.130 431,441 +0.02(+1.80%)
Aug 30, 2019 1.110 1.110 1.110 0 -0.01(-0.89%)
Aug 29, 2019 1.170 1.170 1.100 1.120 344,627 -0.04(-3.45%)
Aug 28, 2019 1.220 1.220 1.160 1.160 283,614 -0.04(-3.33%)
Aug 27, 2019 1.170 1.220 1.160 1.200 503,608 +0.04(+3.45%)
Aug 26, 2019 1.200 1.220 1.160 1.160 404,758 -0.02(-1.69%)
Aug 23, 2019 1.120 1.200 1.110 1.180 498,647 +0.08(+7.27%)
Aug 22, 2019 1.120 1.120 1.070 1.100 572,083 -0.02(-1.79%)
Aug 21, 2019 1.120 1.140 1.090 1.120 263,194 -0.02(-1.75%)
Aug 20, 2019 1.090 1.160 1.080 1.140 376,968 +0.06(+5.56%)
Aug 19, 2019 1.080 1.120 1.070 1.080 604,397 -0.04(-3.57%)
Aug 16, 2019 1.130 1.150 1.110 1.120 751,942 -0.05(-4.27%)
Aug 15, 2019 1.150 1.210 1.150 1.170 495,597 +0.00(+0.00%)
Aug 14, 2019 1.270 1.290 1.160 1.170 1,557,832 -0.07(-5.65%)
Aug 13, 2019 1.450 1.450 1.240 1.240 1,627,008 -0.17(-12.06%)
Aug 12, 2019 1.390 1.460 1.360 1.410 596,343 +0.02(+1.44%)
Aug 09, 2019 1.430 1.450 1.380 1.390 560,372 -0.04(-2.80%)
Aug 08, 2019 1.370 1.430 1.320 1.430 615,881 +0.08(+5.93%)
Aug 07, 2019 1.290 1.420 1.280 1.350 1,738,858 +0.12(+9.76%)
Aug 06, 2019 1.260 1.300 1.210 1.230 1,155,210 +0.04(+3.36%)
Aug 02, 2019 1.190 1.190 1.190 0 +0.00(+0.00%)
Aug 01, 2019 1.090 1.220 1.080 1.190 962,895 +0.07(+6.25%)
Jul 31, 2019 1.210 1.220 1.110 1.120 1,876,009 -0.13(-10.40%)
Jul 30, 2019 1.230 1.260 1.210 1.250 402,683 +0.03(+2.46%)
Jul 29, 2019 1.210 1.240 1.160 1.220 948,724 +0.02(+1.67%)
Jul 26, 2019 1.210 1.220 1.190 1.200 455,862 +0.00(+0.00%)
Jul 25, 2019 1.230 1.240 1.190 1.200 403,902 -0.04(-3.23%)
Jul 24, 2019 1.250 1.280 1.240 1.240 391,805 +0.02(+1.64%)
Jul 23, 2019 1.340 1.340 1.190 1.220 1,574,165 -0.12(-8.96%)
Jul 22, 2019 1.360 1.370 1.300 1.340 651,770 -0.02(-1.47%)
Jul 19, 2019 1.330 1.380 1.290 1.360 1,019,912 +0.03(+2.26%)
Jul 18, 2019 1.320 1.350 1.260 1.330 1,159,632 +0.00(+0.00%)
Jul 17, 2019 1.200 1.330 1.200 1.330 1,138,304 +0.12(+9.92%)
Jul 16, 2019 1.220 1.250 1.190 1.210 519,814 +0.00(+0.00%)
Jul 15, 2019 1.260 1.280 1.200 1.210 1,053,578 -0.05(-3.97%)
Jul 12, 2019 1.180 1.290 1.170 1.260 2,080,171 +0.10(+8.62%)
Jul 11, 2019 1.040 1.170 1.040 1.160 1,850,457 +0.15(+14.85%)
Jul 10, 2019 0.9900 1.020 0.9800 1.010 493,419 +0.04(+4.12%)
Jul 09, 2019 0.9800 0.9900 0.9600 0.9700 354,179 -0.02(-2.02%)
Jul 08, 2019 1.020 1.020 0.9700 0.9900 441,749 -0.02(-1.98%)
Jul 05, 2019 0.9800 1.020 0.9500 1.010 509,155 +0.00(+0.00%)
Jul 04, 2019 1.000 1.020 0.9800 1.010 168,136 +0.00(+0.00%)
Jul 03, 2019 1.090 1.090 1.000 1.010 842,085 -0.07(-6.48%)
Jul 02, 2019 1.020 1.080 1.010 1.080 603,899 +0.05(+4.85%)
Jun 28, 2019 1.030 1.030 1.030 0 +0.06(+6.19%)
Jun 27, 2019 1.010 1.010 0.9700 0.9700 290,703 -0.03(-3.00%)
Jun 26, 2019 0.9800 1.020 0.9700 1.000 601,208 +0.01(+1.01%)
Jun 25, 2019 1.050 1.060 0.9900 0.9900 737,281 -0.03(-2.94%)
Jun 24, 2019 0.9900 1.030 0.9600 1.020 695,828 +0.09(+9.68%)
Jun 21, 2019 0.9800 0.9800 0.9300 0.9300 718,591 -0.03(-3.12%)
Jun 20, 2019 0.9400 0.9800 0.9300 0.9600 1,102,553 +0.05(+5.49%)
Jun 19, 2019 0.9000 0.9100 0.8800 0.9100 205,812 +0.01(+1.11%)
Jun 18, 2019 0.9100 0.9200 0.8800 0.9000 579,377 +0.00(+0.00%)
Jun 17, 2019 0.9300 0.9300 0.8900 0.9000 231,016 -0.01(-1.10%)
Jun 14, 2019 0.9500 0.9700 0.9100 0.9100 571,583 -0.01(-1.09%)
Jun 13, 2019 0.9300 0.9500 0.9200 0.9200 194,016 +0.00(+0.00%)
Jun 12, 2019 0.9500 0.9500 0.9100 0.9200 362,311 -0.02(-2.13%)
Jun 11, 2019 0.8800 0.9700 0.8800 0.9400 578,885 +0.04(+4.44%)
Jun 10, 2019 0.9300 0.9300 0.8800 0.9000 585,575 -0.03(-3.23%)
Jun 07, 2019 0.9700 0.9700 0.9300 0.9300 190,293 -0.01(-1.06%)
Jun 06, 2019 0.9600 0.9600 0.9300 0.9400 226,166 -0.02(-2.08%)
Jun 05, 2019 1.030 1.050 0.9400 0.9600 589,895 -0.03(-3.03%)
Jun 04, 2019 0.9900 1.000 0.9500 0.9900 294,476 +0.00(+0.00%)
Jun 03, 2019 0.9400 1.020 0.9200 0.9900 629,294 +0.09(+10.00%)
May 31, 2019 0.9000 0.9200 0.8600 0.9000 838,237 +0.04(+4.65%)
May 30, 2019 0.8200 0.8800 0.8200 0.8600 234,447 +0.05(+6.17%)
May 29, 2019 0.8200 0.8500 0.8100 0.8100 476,975 +0.01(+1.25%)
May 28, 2019 0.8600 0.8800 0.8000 0.8000 4,675,449 -0.06(-6.98%)
May 27, 2019 0.8700 0.8900 0.8600 0.8600 250,741 +0.00(+0.00%)
May 24, 2019 0.9300 0.9300 0.8600 0.8600 730,661 -0.06(-6.52%)
May 23, 2019 0.9800 0.9900 0.9200 0.9200 1,260,562 -0.04(-4.17%)
May 22, 2019 0.9900 0.9900 0.9400 0.9600 1,079,129 +0.01(+1.05%)
May 21, 2019 0.9800 0.9800 0.9500 0.9500 755,842 -0.04(-4.04%)
May 17, 2019 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
May 16, 2019 1.010 1.010 0.9800 0.9800 212,817 -0.02(-2.00%)
May 15, 2019 1.020 1.020 0.9900 1.000 323,937 +0.00(+0.00%)
May 14, 2019 1.010 1.020 0.9900 1.000 216,892 -0.01(-0.99%)
May 13, 2019 0.9800 1.030 0.9800 1.010 563,408 +0.04(+4.12%)
May 10, 2019 0.9900 1.010 0.9700 0.9700 1,059,542 +0.00(+0.00%)
May 09, 2019 1.010 1.020 0.9600 0.9700 807,266 -0.04(-3.96%)
May 08, 2019 1.060 1.090 1.000 1.010 793,656 -0.05(-4.72%)
May 07, 2019 1.100 1.110 1.050 1.060 411,647 -0.05(-4.50%)
May 06, 2019 1.180 1.190 1.100 1.110 632,770 -0.05(-4.31%)
May 03, 2019 1.100 1.160 1.090 1.160 1,467,375 +0.07(+6.42%)
May 02, 2019 1.030 1.100 1.020 1.090 1,433,573 +0.03(+2.83%)
May 01, 2019 0.9400 1.080 0.9000 1.060 2,436,548 +0.13(+13.98%)
Apr 30, 2019 1.000 1.000 0.9200 0.9300 900,069 -0.03(-3.12%)
Apr 29, 2019 1.020 1.080 0.9600 0.9600 1,610,805 +0.02(+2.13%)
Apr 26, 2019 0.9300 0.9600 0.9100 0.9400 283,817 +0.03(+3.30%)
Apr 25, 2019 0.9200 0.9500 0.9000 0.9100 220,915 +0.00(+0.00%)
Apr 24, 2019 0.9200 0.9500 0.9100 0.9100 180,223 -0.01(-1.09%)
Apr 23, 2019 0.9200 0.9600 0.9000 0.9200 906,505 +0.00(+0.00%)
Apr 22, 2019 0.9600 0.9600 0.8800 0.9200 587,312 +0.00(+0.00%)
Apr 18, 2019 0.9200 0.9200 0.9200 0 -0.05(-5.15%)
Apr 17, 2019 1.000 1.000 0.9600 0.9700 356,640 -0.02(-2.02%)
Apr 16, 2019 1.020 1.020 0.9900 0.9900 487,790 -0.02(-1.98%)
Apr 15, 2019 0.9900 1.020 0.9800 1.010 445,060 +0.03(+3.06%)
Apr 12, 2019 1.000 1.010 0.9700 0.9800 275,328 -0.03(-2.97%)
Apr 11, 2019 1.040 1.040 0.9800 1.010 963,383 -0.03(-2.88%)
Apr 10, 2019 0.9400 1.040 0.9400 1.040 614,411 +0.09(+9.47%)
Apr 09, 2019 0.9500 0.9600 0.9300 0.9500 484,931 +0.00(+0.00%)
Apr 08, 2019 1.030 1.040 0.9200 0.9500 771,904 -0.07(-6.86%)
Apr 05, 2019 0.9800 1.040 0.9800 1.020 1,131,616 +0.07(+7.37%)
Apr 04, 2019 0.9500 0.9700 0.9100 0.9500 1,164,995 -0.02(-2.06%)
Apr 03, 2019 1.000 1.000 0.9600 0.9700 978,656 -0.04(-3.96%)
Apr 02, 2019 1.020 1.040 1.000 1.010 951,259 +0.00(+0.00%)
Apr 01, 2019 1.060 1.070 0.9900 1.010 1,102,610 -0.07(-6.48%)
Mar 29, 2019 1.140 1.150 1.070 1.080 1,462,772 -0.05(-4.42%)
Mar 28, 2019 1.200 1.220 1.110 1.130 1,667,297 -0.08(-6.61%)
Mar 27, 2019 1.360 1.430 1.200 1.210 3,112,433 -0.11(-8.33%)
Mar 26, 2019 1.260 1.350 1.220 1.320 1,849,961 +0.08(+6.45%)
Mar 25, 2019 1.280 1.290 1.240 1.240 610,247 -0.03(-2.36%)
Mar 22, 2019 1.300 1.340 1.260 1.270 461,622 -0.02(-1.55%)
Mar 21, 2019 1.330 1.350 1.290 1.290 494,870 -0.03(-2.27%)
Mar 20, 2019 1.360 1.380 1.310 1.320 872,101 -0.03(-2.22%)
Mar 19, 2019 1.390 1.400 1.350 1.350 1,100,470 -0.04(-2.88%)
Mar 18, 2019 1.440 1.440 1.380 1.390 414,735 -0.03(-2.11%)
Mar 15, 2019 1.440 1.440 1.410 1.420 1,527,812 -0.01(-0.70%)
Mar 14, 2019 1.420 1.450 1.420 1.430 157,601 +0.01(+0.70%)
Mar 13, 2019 1.450 1.460 1.420 1.420 205,035 -0.02(-1.39%)
Mar 12, 2019 1.440 1.470 1.430 1.440 135,181 +0.01(+0.70%)
Mar 11, 2019 1.440 1.480 1.430 1.430 158,280 +0.00(+0.00%)
Mar 08, 2019 1.410 1.440 1.390 1.430 167,345 +0.05(+3.62%)
Mar 07, 2019 1.370 1.380 1.350 1.380 246,082 -0.01(-0.72%)
Mar 06, 2019 1.430 1.430 1.370 1.390 391,098 -0.05(-3.47%)
Mar 05, 2019 1.440 1.440 1.400 1.440 220,211 +0.01(+0.70%)
Mar 04, 2019 1.450 1.470 1.400 1.430 446,019 -0.05(-3.38%)
Mar 01, 2019 1.420 1.520 1.410 1.480 651,098 +0.03(+2.07%)
Feb 28, 2019 1.370 1.450 1.360 1.450 906,017 +0.09(+6.62%)
Feb 27, 2019 1.480 1.480 1.350 1.360 1,376,372 -0.15(-9.93%)
Feb 26, 2019 1.630 1.630 1.500 1.510 760,532 -0.11(-6.79%)
Feb 25, 2019 1.610 1.650 1.610 1.620 250,765 +0.03(+1.89%)
Feb 22, 2019 1.600 1.660 1.590 1.590 804,981 -0.01(-0.63%)
Feb 21, 2019 1.590 1.600 1.580 1.600 561,786 +0.00(+0.00%)
Feb 20, 2019 1.560 1.620 1.560 1.600 811,477 +0.02(+1.27%)
Feb 19, 2019 1.650 1.670 1.570 1.580 716,223 -0.03(-1.86%)
Feb 15, 2019 1.610 1.610 1.610 0 +0.01(+0.63%)
Feb 14, 2019 1.560 1.620 1.560 1.600 406,160 +0.05(+3.23%)
Feb 13, 2019 1.550 1.590 1.530 1.550 216,926 +0.00(+0.00%)
Feb 12, 2019 1.460 1.570 1.460 1.550 797,979 +0.09(+6.16%)
Feb 11, 2019 1.450 1.500 1.430 1.460 1,316,404 -0.02(-1.35%)
Feb 08, 2019 1.510 1.550 1.480 1.480 578,620 -0.01(-0.67%)
Feb 07, 2019 1.530 1.560 1.490 1.490 339,037 -0.04(-2.61%)
Feb 06, 2019 1.600 1.630 1.520 1.530 789,481 -0.09(-5.56%)
Feb 05, 2019 1.620 1.670 1.600 1.620 205,135 +0.00(+0.00%)
Feb 04, 2019 1.610 1.660 1.600 1.620 201,811 -0.03(-1.82%)
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.