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

Geomega Resources Inc (TSV: GMA )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 6, 2024 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 (%)
Oct 31, 2012 0.4050 0.4050 0.4000 0.4000 9,500 -0.02(-4.76%)
Oct 30, 2012 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.70%)
Oct 29, 2012 0.4050 0.4050 0.4050 0.4050 400 -0.01(-3.57%)
Oct 26, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 25, 2012 0.4000 0.4200 0.4000 0.4200 6,839 +0.01(+2.44%)
Oct 24, 2012 0.4200 0.4200 0.4100 0.4100 10,570 -0.02(-4.65%)
Oct 23, 2012 0.4200 0.4300 0.4200 0.4300 1,000 +0.03(+7.50%)
Oct 19, 2012 0.4450 0.4450 0.3900 0.4000 21,000 -0.04(-9.09%)
Oct 18, 2012 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Oct 17, 2012 0.4700 0.4700 0.4400 0.4400 6,800 +0.00(+0.00%)
Oct 16, 2012 0.4000 0.4400 0.4000 0.4400 14,140 +0.00(+0.00%)
Oct 15, 2012 0.4350 0.4400 0.4350 0.4400 2,875 +0.04(+10.00%)
Oct 12, 2012 0.4250 0.4250 0.4000 0.4000 5,376 -0.05(-11.11%)
Oct 11, 2012 0.4700 0.4700 0.4500 0.4500 13,200 -0.05(-10.00%)
Oct 10, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 09, 2012 0.4850 0.5200 0.4850 0.5000 45,274 +0.02(+4.17%)
Oct 05, 2012 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Oct 04, 2012 0.4300 0.4300 0.4300 0.4300 306 +0.01(+2.38%)
Oct 03, 2012 0.4100 0.4200 0.4100 0.4200 1,100 +0.02(+5.00%)
Oct 02, 2012 0.4000 0.4000 0.4000 0.4000 7,900 -0.03(-6.98%)
Oct 01, 2012 0.4500 0.4500 0.4000 0.4300 10,300 -0.02(-4.44%)
Sep 28, 2012 0.4500 0.4500 0.4500 0.4500 23,800 +0.00(+0.00%)
Sep 27, 2012 0.4600 0.4600 0.4500 0.4500 33,000 -0.03(-6.25%)
Sep 26, 2012 0.4700 0.4800 0.4600 0.4800 11,850 -0.02(-4.00%)
Sep 25, 2012 0.5000 0.5000 0.4650 0.5000 64,700 +0.00(+0.00%)
Sep 24, 2012 0.5400 0.5400 0.5000 0.5000 22,000 -0.04(-7.41%)
Sep 21, 2012 0.5100 0.5500 0.5100 0.5400 60,400 +0.04(+8.00%)
Sep 20, 2012 0.4950 0.5000 0.4950 0.5000 12,600 +0.01(+1.01%)
Sep 19, 2012 0.4500 0.4950 0.4400 0.4950 48,010 +0.09(+20.73%)
Sep 18, 2012 0.4000 0.4300 0.4000 0.4100 107,200 +0.02(+6.49%)
Sep 17, 2012 0.4200 0.4200 0.3850 0.3850 26,620 -0.02(-3.75%)
Sep 14, 2012 0.4100 0.4150 0.4000 0.4000 22,700 +0.00(+0.00%)
Sep 13, 2012 0.4000 0.4000 0.4000 0.4000 3,000 +0.01(+2.56%)
Sep 12, 2012 0.4000 0.4000 0.3900 0.3900 31,600 -0.01(-2.50%)
Sep 11, 2012 0.4000 0.4500 0.3950 0.4000 16,700 +0.00(+0.00%)
Sep 10, 2012 0.4000 0.4000 0.3850 0.4000 50,360 +0.02(+5.26%)
Sep 07, 2012 0.3900 0.3900 0.3800 0.3800 53,700 -0.02(-5.00%)
Sep 06, 2012 0.3650 0.4000 0.3650 0.4000 20,680 +0.05(+12.68%)
Sep 05, 2012 0.3400 0.3550 0.3400 0.3550 24,000 +0.01(+4.41%)
Sep 04, 2012 0.3600 0.3600 0.3300 0.3400 18,784 -0.03(-8.11%)
Aug 31, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Aug 30, 2012 0.3800 0.3800 0.3600 0.3600 38,050 -0.03(-7.69%)
Aug 29, 2012 0.3900 0.3900 0.3900 0.3900 7,300 +0.00(+0.00%)
Aug 27, 2012 0.3800 0.3900 0.3800 0.3900 14,200 +0.02(+4.00%)
Aug 24, 2012 0.3900 0.3900 0.3750 0.3750 51,500 -0.02(-3.85%)
Aug 23, 2012 0.3900 0.3900 0.3800 0.3900 39,860 +0.01(+2.63%)
Aug 22, 2012 0.3600 0.4000 0.3600 0.3800 17,500 +0.03(+7.04%)
Aug 21, 2012 0.3600 0.3600 0.3550 0.3550 36,500 -0.01(-1.39%)
Aug 20, 2012 0.3500 0.3600 0.3500 0.3600 5,800 -0.01(-2.70%)
Aug 17, 2012 0.3700 0.3700 0.3700 0.3700 8,200 +0.02(+5.71%)
Aug 16, 2012 0.3700 0.3700 0.3500 0.3500 26,666 -0.03(-7.89%)
Aug 15, 2012 0.3800 0.4000 0.3800 0.3800 14,555 -0.02(-3.80%)
Aug 14, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 13, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 11, 2012 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 10, 2012 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 09, 2012 0.4000 0.4000 0.3950 0.3950 10,800 -0.01(-1.25%)
Aug 08, 2012 0.3800 0.4000 0.3800 0.4000 16,450 +0.02(+5.26%)
Aug 07, 2012 0.3800 0.3800 0.3800 0.3800 900 +0.00(+0.00%)
Aug 03, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 02, 2012 0.4000 0.4000 0.3800 0.3800 7,000 +0.00(+0.00%)
Aug 01, 2012 0.3800 0.3800 0.3800 0.3800 2,400 +0.00(+0.00%)
Jul 31, 2012 0.3900 0.3900 0.3800 0.3800 6,826 -0.01(-2.56%)
Jul 30, 2012 0.4000 0.4000 0.3900 0.3900 8,500 -0.01(-2.50%)
Jul 27, 2012 0.4000 0.4000 0.4000 0.4000 6,615 +0.00(+0.00%)
Jul 26, 2012 0.4000 0.4000 0.4000 0.4000 14,625 +0.00(+0.00%)
Jul 25, 2012 0.4000 0.4000 0.4000 0.4000 1,000 -0.05(-11.11%)
Jul 24, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 23, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 20, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 19, 2012 0.4400 0.4500 0.4400 0.4500 2,550 +0.04(+8.43%)
Jul 18, 2012 0.3900 0.4150 0.3900 0.4150 7,000 -0.02(-4.60%)
Jul 17, 2012 0.4150 0.4350 0.4150 0.4350 2,500 +0.03(+8.75%)
Jul 16, 2012 0.4000 0.4000 0.4000 0.4000 1,800 +0.00(+0.00%)
Jul 13, 2012 0.4000 0.4000 0.4000 0.4000 1,500 +0.01(+2.56%)
Jul 12, 2012 0.4000 0.4200 0.3600 0.3900 31,280 -0.03(-8.24%)
Jul 11, 2012 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 10, 2012 0.4600 0.4600 0.4100 0.4250 14,000 -0.07(-13.27%)
Jul 09, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 06, 2012 0.4300 0.4900 0.4300 0.4900 15,200 +0.06(+13.95%)
Jul 05, 2012 0.4350 0.4400 0.4300 0.4300 7,500 -0.05(-10.42%)
Jul 04, 2012 0.4800 0.4800 0.4800 0.4800 100 +0.05(+11.63%)
Jul 03, 2012 0.4300 0.4300 0.4300 0.4300 1,500 -0.07(-14.00%)
Jun 29, 2012 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jun 28, 2012 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jun 27, 2012 0.4750 0.4950 0.4500 0.4950 10,100 +0.02(+4.21%)
Jun 26, 2012 0.4750 0.4750 0.4750 0.4750 1,600 -0.03(-5.00%)
Jun 25, 2012 0.5000 0.5000 0.5000 0.5000 300 +0.02(+4.17%)
Jun 22, 2012 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Jun 21, 2012 0.5000 0.5000 0.5000 0.5000 6,600 +0.00(+0.00%)
Jun 20, 2012 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jun 19, 2012 0.5100 0.5200 0.5100 0.5100 10,590 -0.04(-7.27%)
Jun 18, 2012 0.5000 0.5500 0.4700 0.5500 36,700 +0.00(+0.00%)
Jun 15, 2012 0.5000 0.5500 0.4800 0.5500 4,500 +0.05(+10.00%)
Jun 14, 2012 0.5300 0.5400 0.5000 0.5000 2,650 -0.02(-3.85%)
Jun 13, 2012 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.45%)
Jun 12, 2012 0.5400 0.5500 0.5400 0.5500 4,900 +0.00(+0.00%)
Jun 11, 2012 0.5600 0.5600 0.5500 0.5500 11,000 -0.01(-1.79%)
Jun 08, 2012 0.5500 0.5600 0.5500 0.5600 26,500 +0.01(+1.82%)
Jun 07, 2012 0.5700 0.5700 0.5500 0.5500 10,600 -0.02(-3.51%)
Jun 06, 2012 0.6500 0.7400 0.5700 0.5700 272,790 -0.06(-9.52%)
Jun 05, 2012 0.6600 0.6600 0.5400 0.6300 181,600 -0.02(-3.08%)
Jun 04, 2012 0.5200 0.6500 0.5000 0.6500 34,412 +0.11(+20.37%)
Jun 02, 2012 0.5000 0.5400 0.4900 0.5400 14,000 +0.00(+0.00%)
Jun 01, 2012 0.5000 0.5400 0.4900 0.5400 14,000 +0.05(+10.20%)
May 31, 2012 0.4900 0.4900 0.4900 0.4900 2,800 -0.04(-7.55%)
May 30, 2012 0.5500 0.5500 0.5200 0.5300 9,800 -0.02(-3.64%)
May 29, 2012 0.5500 0.5600 0.5400 0.5500 109,050 +0.01(+1.85%)
May 28, 2012 0.5200 0.5400 0.5200 0.5400 3,500 +0.02(+3.85%)
May 25, 2012 0.4800 0.5200 0.4800 0.5200 4,500 +0.05(+9.47%)
May 24, 2012 0.4700 0.5000 0.4300 0.4750 49,900 +0.01(+1.06%)
May 23, 2012 0.4100 0.4700 0.4100 0.4700 16,800 +0.09(+23.68%)
May 22, 2012 0.3900 0.3900 0.3800 0.3800 7,800 +0.02(+5.56%)
May 18, 2012 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 17, 2012 0.3800 0.3800 0.3400 0.3400 5,700 -0.03(-8.11%)
May 16, 2012 0.3700 0.3900 0.3700 0.3700 13,190 +0.03(+8.82%)
May 15, 2012 0.3900 0.3900 0.3400 0.3400 62,900 -0.01(-2.86%)
May 14, 2012 0.4200 0.4200 0.3400 0.3500 57,100 -0.10(-22.22%)
May 11, 2012 0.4500 0.4500 0.4500 0.4500 4,300 +0.01(+1.12%)
May 10, 2012 0.4300 0.4450 0.4200 0.4450 53,000 -0.01(-1.11%)
May 09, 2012 0.4150 0.4500 0.4150 0.4500 54,100 +0.00(+0.00%)
May 08, 2012 0.4800 0.4800 0.4250 0.4500 60,450 -0.03(-7.22%)
May 07, 2012 0.4600 0.4850 0.4600 0.4850 18,000 +0.02(+5.43%)
May 04, 2012 0.5100 0.5100 0.4500 0.4600 68,400 -0.08(-14.81%)
May 03, 2012 0.5500 0.5500 0.5000 0.5400 22,100 -0.01(-1.82%)
May 02, 2012 0.5300 0.5500 0.5300 0.5500 13,500 +0.03(+5.77%)
May 01, 2012 0.5400 0.5900 0.5200 0.5200 51,600 +0.00(+0.00%)
Apr 30, 2012 0.5500 0.5500 0.5200 0.5200 3,500 +0.02(+4.00%)
Apr 27, 2012 0.5000 0.5000 0.5000 0.5000 15,400 +0.01(+1.01%)
Apr 26, 2012 0.4900 0.5100 0.4700 0.4950 97,000 +0.03(+7.61%)
Apr 25, 2012 0.5200 0.5200 0.4600 0.4600 41,985 -0.04(-8.00%)
Apr 24, 2012 0.5500 0.5500 0.5000 0.5000 49,488 -0.05(-9.09%)
Apr 23, 2012 0.5700 0.5700 0.5500 0.5500 34,600 -0.02(-3.51%)
Apr 20, 2012 0.5800 0.5900 0.5700 0.5700 3,080 +0.00(+0.00%)
Apr 19, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 18, 2012 0.5800 0.5900 0.5700 0.5700 14,355 -0.02(-3.39%)
Apr 17, 2012 0.5600 0.5900 0.5600 0.5900 12,000 +0.04(+7.27%)
Apr 16, 2012 0.5800 0.6000 0.5500 0.5500 22,800 -0.05(-8.33%)
Apr 13, 2012 0.6000 0.6400 0.6000 0.6000 16,300 -0.01(-1.64%)
Apr 12, 2012 0.5700 0.6100 0.5700 0.6100 18,250 +0.01(+1.67%)
Apr 11, 2012 0.5700 0.6000 0.5700 0.6000 59,300 +0.03(+5.26%)
Apr 10, 2012 0.5600 0.5900 0.5500 0.5700 15,600 -0.02(-3.39%)
Apr 09, 2012 0.5900 0.5900 0.5900 0.5900 5,700 +0.03(+5.36%)
Apr 05, 2012 0.5600 0.5600 0.5600 0.5600 2,615 -0.03(-5.08%)
Apr 04, 2012 0.6400 0.6400 0.5900 0.5900 38,500 -0.05(-7.81%)
Apr 03, 2012 0.5900 0.6500 0.5900 0.6400 112,550 +0.07(+12.28%)
Apr 02, 2012 0.5500 0.5700 0.5500 0.5700 54,455 +0.02(+3.64%)
Mar 30, 2012 0.5400 0.5500 0.5300 0.5500 77,365 +0.01(+1.85%)
Mar 29, 2012 0.5300 0.5400 0.5200 0.5400 13,150 +0.00(+0.00%)
Mar 28, 2012 0.5500 0.5600 0.5200 0.5400 61,100 -0.02(-3.57%)
Mar 27, 2012 0.5600 0.5700 0.5300 0.5600 45,600 +0.02(+3.70%)
Mar 26, 2012 0.5500 0.5500 0.5200 0.5400 91,000 -0.01(-1.82%)
Mar 23, 2012 0.6000 0.6000 0.5500 0.5500 87,338 -0.06(-9.84%)
Mar 22, 2012 0.6000 0.6300 0.5500 0.6100 79,250 +0.01(+1.67%)
Mar 21, 2012 0.5600 0.6100 0.5300 0.6000 67,350 +0.03(+5.26%)
Mar 20, 2012 0.5700 0.5700 0.5500 0.5700 21,900 -0.02(-3.39%)
Mar 19, 2012 0.5600 0.5900 0.5600 0.5900 31,500 +0.04(+7.27%)
Mar 16, 2012 0.5500 0.6200 0.5500 0.5500 196,930 -0.02(-3.51%)
Mar 15, 2012 0.5600 0.5900 0.5400 0.5700 37,050 +0.02(+3.64%)
Mar 14, 2012 0.6000 0.6000 0.5500 0.5500 112,150 -0.05(-8.33%)
Mar 13, 2012 0.5500 0.6100 0.5200 0.6000 71,400 +0.04(+7.14%)
Mar 12, 2012 0.6400 0.6400 0.5400 0.5600 250,666 -0.09(-13.85%)
Mar 09, 2012 0.7000 0.7000 0.6500 0.6500 96,400 -0.05(-7.14%)
Mar 08, 2012 0.7000 0.7000 0.7000 0.7000 1,850 +0.00(+0.00%)
Mar 07, 2012 0.7300 0.7300 0.6700 0.7000 57,000 +0.02(+2.94%)
Mar 06, 2012 0.7300 0.7300 0.6800 0.6800 54,950 -0.04(-5.56%)
Mar 05, 2012 0.7600 0.7600 0.7200 0.7200 5,087 -0.01(-1.37%)
Mar 02, 2012 0.7000 0.7300 0.7000 0.7300 41,842 +0.00(+0.00%)
Mar 01, 2012 0.7100 0.7400 0.7000 0.7300 19,877 +0.03(+4.29%)
Feb 29, 2012 0.7500 0.7800 0.7000 0.7000 145,250 -0.02(-2.78%)
Feb 28, 2012 0.7400 0.7500 0.7200 0.7200 88,043 -0.06(-7.69%)
Feb 27, 2012 0.7900 0.7900 0.7400 0.7800 92,100 +0.00(+0.00%)
Feb 24, 2012 0.8800 0.8800 0.7800 0.7800 95,210 -0.08(-9.30%)
Feb 23, 2012 0.8600 0.8700 0.8400 0.8600 18,600 -0.01(-1.15%)
Feb 22, 2012 0.8500 0.8700 0.8400 0.8700 18,600 +0.03(+3.57%)
Feb 21, 2012 0.8700 0.8700 0.8300 0.8400 40,261 -0.01(-1.18%)
Feb 17, 2012 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 16, 2012 0.8800 0.8800 0.8500 0.8800 22,839 +0.00(+0.00%)
Feb 15, 2012 0.9000 0.9100 0.8800 0.8800 20,690 +0.00(+0.00%)
Feb 14, 2012 0.9100 0.9700 0.8800 0.8800 74,070 -0.01(-1.12%)
Feb 13, 2012 0.8700 0.9400 0.8600 0.8900 14,700 -0.05(-5.32%)
Feb 10, 2012 0.9200 0.9400 0.8700 0.9400 35,850 +0.02(+2.17%)
Feb 09, 2012 0.9000 0.9400 0.8900 0.9200 54,510 +0.04(+4.55%)
Feb 08, 2012 0.8700 0.9300 0.8600 0.8800 44,000 +0.06(+7.32%)
Feb 07, 2012 0.8500 0.8500 0.8200 0.8200 75,595 +0.00(+0.00%)
Feb 06, 2012 0.8300 0.8400 0.8100 0.8200 28,400 +0.02(+2.50%)
Feb 03, 2012 0.8500 0.8500 0.7800 0.8000 180,687 -0.04(-4.76%)
Feb 02, 2012 0.8200 0.9200 0.8000 0.8400 98,391 +0.06(+7.69%)
Feb 01, 2012 0.8700 0.8700 0.7800 0.7800 162,597 -0.13(-14.29%)
Jan 31, 2012 0.9100 0.9100 0.8500 0.9100 66,540 +0.00(+0.00%)
Jan 30, 2012 0.9100 0.9200 0.8500 0.9100 55,290 -0.01(-1.09%)
Jan 27, 2012 0.9400 0.9400 0.8900 0.9200 38,100 -0.02(-2.13%)
Jan 26, 2012 0.9400 0.9500 0.9300 0.9400 42,200 +0.04(+4.44%)
Jan 25, 2012 0.9100 0.9500 0.9000 0.9000 28,900 -0.03(-3.23%)
Jan 24, 2012 0.9900 1.000 0.9100 0.9300 107,825 -0.07(-7.00%)
Jan 23, 2012 1.100 1.100 0.9500 1.000 94,500 -0.06(-5.66%)
Jan 20, 2012 1.050 1.070 1.030 1.060 30,660 +0.01(+0.95%)
Jan 19, 2012 1.050 1.080 1.010 1.050 33,300 +0.00(+0.00%)
Jan 18, 2012 1.050 1.080 1.030 1.050 69,400 -0.05(-4.55%)
Jan 17, 2012 1.090 1.100 1.090 1.100 1,000 +0.00(+0.00%)
Jan 16, 2012 1.110 1.110 1.070 1.100 6,000 +0.00(+0.00%)
Jan 13, 2012 1.100 1.100 1.100 1.100 700 +0.01(+0.92%)
Jan 12, 2012 1.130 1.140 1.090 1.090 23,044 +0.01(+0.93%)
Jan 11, 2012 1.120 1.120 1.080 1.080 1,400 -0.06(-5.26%)
Jan 10, 2012 1.150 1.180 1.100 1.140 22,600 +0.01(+0.88%)
Jan 09, 2012 1.190 1.190 1.130 1.130 14,455 -0.02(-1.74%)
Jan 06, 2012 1.030 1.190 1.030 1.150 10,400 +0.13(+12.75%)
Jan 05, 2012 1.080 1.080 1.020 1.020 10,300 -0.05(-4.67%)
Jan 04, 2012 1.040 1.070 1.040 1.070 13,700 +0.00(+0.00%)
Dec 30, 2011 1.030 1.070 1.020 1.070 12,200 +0.05(+4.90%)
Dec 29, 2011 1.070 1.070 1.000 1.020 7,200 -0.06(-5.56%)
Dec 28, 2011 1.100 1.100 1.080 1.080 24,134 +0.03(+2.86%)
Dec 23, 2011 0.9900 1.050 1.050 1.050 56,350 +0.00(+0.00%)
Dec 21, 2011 1.100 1.140 1.050 1.050 30,875 -0.06(-5.41%)
Dec 20, 2011 1.100 1.120 1.080 1.110 31,482 +0.01(+0.91%)
Dec 19, 2011 1.150 1.150 1.100 1.100 18,100 -0.06(-5.17%)
Dec 16, 2011 1.220 1.220 1.100 1.160 45,850 +0.00(+0.00%)
Dec 15, 2011 1.220 1.290 1.160 1.160 31,050 +0.00(+0.00%)
Dec 14, 2011 1.180 1.180 1.090 1.160 41,211 -0.03(-2.52%)
Dec 13, 2011 1.250 1.250 1.190 1.190 16,000 -0.06(-4.80%)
Dec 12, 2011 1.320 1.320 1.210 1.250 6,330 -0.05(-3.85%)
Dec 09, 2011 1.250 1.300 1.230 1.300 14,603 +0.00(+0.00%)
Dec 08, 2011 1.280 1.300 1.200 1.300 38,750 -0.01(-0.76%)
Dec 07, 2011 1.320 1.320 1.250 1.310 22,483 +0.02(+1.55%)
Dec 06, 2011 1.300 1.360 1.290 1.290 26,322 -0.01(-0.77%)
Dec 05, 2011 1.250 1.340 1.240 1.300 41,122 +0.06(+4.84%)
Dec 02, 2011 1.310 1.310 1.210 1.240 8,500 -0.06(-4.62%)
Dec 01, 2011 1.330 1.330 1.300 1.300 10,900 +0.00(+0.00%)
Nov 30, 2011 1.360 1.380 1.300 1.300 22,600 -0.06(-4.41%)
Nov 29, 2011 1.350 1.360 1.260 1.360 28,500 -0.02(-1.45%)
Nov 28, 2011 1.330 1.380 1.300 1.380 19,400 +0.13(+10.40%)
Nov 25, 2011 1.250 1.250 1.250 1.250 3,290 +0.00(+0.00%)
Nov 24, 2011 1.280 1.280 1.150 1.250 19,910 +0.06(+5.04%)
Nov 23, 2011 1.380 1.380 1.190 1.190 16,750 -0.14(-10.53%)
Nov 22, 2011 1.340 1.370 1.300 1.330 43,214 +0.01(+0.76%)
Nov 21, 2011 1.230 1.340 1.200 1.320 43,100 +0.12(+10.00%)
Nov 18, 2011 1.240 1.270 1.170 1.200 31,300 -0.04(-3.23%)
Nov 17, 2011 1.170 1.240 1.170 1.240 39,496 +0.07(+5.98%)
Nov 16, 2011 1.210 1.210 1.170 1.170 18,000 -0.03(-2.50%)
Nov 15, 2011 1.220 1.220 1.150 1.200 81,100 +0.03(+2.56%)
Nov 14, 2011 1.180 1.190 1.150 1.170 21,900 -0.01(-0.85%)
Nov 11, 2011 1.150 1.190 1.150 1.180 23,180 +0.03(+2.61%)
Nov 10, 2011 1.280 1.280 1.140 1.150 83,482 -0.19(-14.18%)
Nov 09, 2011 1.290 1.340 1.290 1.340 6,300 +0.01(+0.75%)
Nov 08, 2011 1.250 1.340 1.250 1.330 10,250 +0.06(+4.72%)
Nov 07, 2011 1.350 1.380 1.270 1.270 15,000 -0.08(-5.93%)
Nov 04, 2011 1.310 1.350 1.310 1.350 2,600 +0.01(+0.75%)
Nov 03, 2011 1.380 1.400 1.300 1.340 35,500 -0.06(-4.29%)
Nov 02, 2011 1.390 1.400 1.350 1.400 33,600 +0.01(+0.72%)
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.