Skip to main content

Geomega Resources Inc (TSV: GMA )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Dec 28, 2012 0.2800 0.2900 0.2800 0.2900 15,100 +0.02(+9.43%)
Dec 27, 2012 0.2800 0.2800 0.2650 0.2650 10,000 -0.02(-5.36%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 21, 2012 0.2650 0.2900 0.2550 0.2900 10,700 -0.02(-6.45%)
Dec 20, 2012 0.2900 0.3100 0.2800 0.3100 26,500 +0.02(+6.90%)
Dec 19, 2012 0.3000 0.3000 0.2900 0.2900 15,900 -0.02(-4.92%)
Dec 18, 2012 0.2800 0.3100 0.2800 0.3050 127,550 +0.02(+5.17%)
Dec 17, 2012 0.3000 0.3000 0.2450 0.2900 446,100 -0.04(-12.12%)
Dec 14, 2012 0.3200 0.3300 0.3200 0.3300 22,500 +0.01(+1.54%)
Dec 13, 2012 0.3250 0.3250 0.3250 0.3250 5,250 -0.01(-1.52%)
Dec 12, 2012 0.3200 0.3300 0.3200 0.3300 7,200 +0.01(+3.13%)
Dec 11, 2012 0.3250 0.3250 0.3200 0.3200 12,400 -0.01(-3.03%)
Dec 10, 2012 0.3250 0.3300 0.3200 0.3300 19,319 +0.01(+3.13%)
Dec 07, 2012 0.3200 0.3200 0.3200 0.3200 20,300 -0.01(-1.54%)
Dec 06, 2012 0.3250 0.3350 0.3250 0.3250 13,100 +0.01(+1.56%)
Dec 05, 2012 0.3400 0.3400 0.3200 0.3200 24,500 -0.02(-4.48%)
Dec 04, 2012 0.3450 0.3500 0.3350 0.3350 35,300 -0.01(-4.29%)
Nov 30, 2012 0.3400 0.3500 0.3350 0.3500 26,300 +0.03(+11.11%)
Nov 29, 2012 0.3350 0.3550 0.3150 0.3150 38,400 -0.02(-4.55%)
Nov 28, 2012 0.3550 0.3550 0.3300 0.3300 31,500 -0.02(-7.04%)
Nov 27, 2012 0.3550 0.3550 0.3550 0.3550 9,500 -0.02(-5.33%)
Nov 26, 2012 0.3950 0.3950 0.3250 0.3750 13,225 -0.01(-1.32%)
Nov 24, 2012 0.4000 0.4000 0.3800 0.3800 11,438 +0.00(+0.00%)
Nov 23, 2012 0.4000 0.4000 0.3800 0.3800 11,438 -0.01(-2.56%)
Nov 22, 2012 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Nov 21, 2012 0.3900 0.3900 0.3900 0.3900 7,000 +0.01(+2.63%)
Nov 20, 2012 0.3900 0.4000 0.3800 0.3800 13,970 +0.00(+0.00%)
Nov 19, 2012 0.4000 0.4000 0.3650 0.3800 14,881 -0.01(-1.30%)
Nov 16, 2012 0.4000 0.4000 0.3700 0.3850 23,500 -0.02(-3.75%)
Nov 15, 2012 0.4000 0.4200 0.3800 0.4000 9,500 -0.02(-4.76%)
Nov 14, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 13, 2012 0.4200 0.4250 0.3700 0.4200 43,500 +0.01(+2.44%)
Nov 12, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 09, 2012 0.3950 0.4500 0.3950 0.4100 24,040 +0.00(+0.00%)
Nov 08, 2012 0.4500 0.4500 0.4100 0.4100 6,500 -0.02(-4.65%)
Nov 07, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 06, 2012 0.4300 0.4300 0.4000 0.4300 28,720 +0.04(+10.26%)
Nov 05, 2012 0.4000 0.4000 0.3900 0.3900 14,000 -0.04(-9.30%)
Nov 02, 2012 0.4000 0.4300 0.4000 0.4300 35,200 +0.00(+0.00%)
Nov 01, 2012 0.4000 0.4300 0.3800 0.4300 17,200 +0.03(+7.50%)
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%)
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.