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

Revival Gold Inc (TSV: RVG )

0.3600 +0.0050 (+1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Apr 30, 2020 0.7000 0.7000 0.6500 0.6500 49,130 -0.05(-7.14%)
Apr 29, 2020 0.7000 0.7000 0.6800 0.7000 28,000 +0.02(+2.94%)
Apr 28, 2020 0.6700 0.6800 0.6600 0.6800 41,191 +0.00(+0.00%)
Apr 27, 2020 0.6900 0.7200 0.6700 0.6800 95,870 +0.01(+1.49%)
Apr 24, 2020 0.6600 0.7200 0.6400 0.6700 86,550 +0.01(+1.52%)
Apr 23, 2020 0.6400 0.7000 0.6400 0.6600 42,500 +0.02(+3.13%)
Apr 22, 2020 0.6400 0.6600 0.6300 0.6400 80,723 +0.01(+1.59%)
Apr 21, 2020 0.6400 0.6700 0.6100 0.6300 63,876 -0.02(-3.08%)
Apr 20, 2020 0.6600 0.7200 0.6500 0.6500 67,975 -0.07(-9.72%)
Apr 17, 2020 0.7200 0.7700 0.7200 0.7200 130,000 +0.00(+0.00%)
Apr 16, 2020 0.7000 0.7400 0.6900 0.7200 42,459 +0.05(+7.46%)
Apr 15, 2020 0.6400 0.6800 0.6400 0.6700 36,525 +0.00(+0.00%)
Apr 14, 2020 0.7300 0.7500 0.6700 0.6700 96,179 -0.05(-6.94%)
Apr 13, 2020 0.6700 0.7400 0.6600 0.7200 254,128 +0.06(+9.09%)
Apr 09, 2020 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Apr 08, 2020 0.5900 0.6200 0.5900 0.6200 25,141 +0.03(+5.08%)
Apr 07, 2020 0.6300 0.6300 0.5900 0.5900 86,734 -0.02(-3.28%)
Apr 06, 2020 0.5900 0.6300 0.5900 0.6100 53,050 +0.04(+7.02%)
Apr 03, 2020 0.5600 0.5900 0.5500 0.5700 61,327 +0.00(+0.00%)
Apr 02, 2020 0.5900 0.5900 0.5600 0.5700 52,850 +0.01(+1.79%)
Apr 01, 2020 0.5900 0.5900 0.5600 0.5600 43,300 -0.03(-5.08%)
Mar 31, 2020 0.5800 0.5900 0.5700 0.5900 43,950 +0.04(+7.27%)
Mar 30, 2020 0.6000 0.6000 0.5200 0.5500 64,350 -0.05(-8.33%)
Mar 27, 2020 0.6300 0.6300 0.5900 0.6000 18,650 -0.03(-4.76%)
Mar 26, 2020 0.6700 0.6800 0.6300 0.6300 121,925 +0.01(+1.61%)
Mar 25, 2020 0.5000 0.6300 0.4900 0.6200 218,241 +0.16(+34.78%)
Mar 24, 2020 0.4700 0.5700 0.4450 0.4600 258,500 +0.04(+9.52%)
Mar 23, 2020 0.4150 0.4250 0.4000 0.4200 45,450 +0.01(+2.44%)
Mar 20, 2020 0.3950 0.4100 0.3900 0.4100 68,720 +0.03(+7.89%)
Mar 19, 2020 0.3700 0.3800 0.3600 0.3800 60,400 +0.03(+8.57%)
Mar 18, 2020 0.4200 0.4200 0.3500 0.3500 106,309 -0.07(-16.67%)
Mar 17, 2020 0.4000 0.4200 0.3500 0.4200 220,457 +0.03(+7.69%)
Mar 16, 2020 0.4600 0.4600 0.3300 0.3900 303,480 -0.06(-13.33%)
Mar 13, 2020 0.4600 0.4900 0.4250 0.4500 128,897 -0.01(-2.17%)
Mar 12, 2020 0.4500 0.5000 0.4100 0.4600 124,554 -0.05(-9.80%)
Mar 11, 2020 0.6200 0.6200 0.4800 0.5100 61,028 -0.11(-17.74%)
Mar 10, 2020 0.6500 0.6500 0.5700 0.6200 107,100 -0.01(-1.59%)
Mar 09, 2020 0.6700 0.6700 0.6000 0.6300 170,816 -0.04(-5.97%)
Mar 06, 2020 0.6700 0.6800 0.6500 0.6700 69,134 -0.08(-10.67%)
Mar 05, 2020 0.7400 0.7500 0.7400 0.7500 13,204 +0.01(+1.35%)
Mar 04, 2020 0.7500 0.7500 0.7300 0.7400 20,000 +0.04(+5.71%)
Mar 03, 2020 0.6900 0.7700 0.6900 0.7000 80,201 +0.02(+2.94%)
Mar 02, 2020 0.7000 0.7300 0.6700 0.6800 87,452 +0.02(+3.03%)
Feb 28, 2020 0.7200 0.7300 0.5900 0.6600 86,548 -0.07(-9.59%)
Feb 27, 2020 0.8000 0.8200 0.7200 0.7300 41,165 -0.08(-9.88%)
Feb 26, 2020 0.7900 0.8400 0.7900 0.8100 49,280 +0.03(+3.85%)
Feb 25, 2020 0.8800 0.8800 0.7800 0.7800 64,149 -0.09(-10.34%)
Feb 24, 2020 0.8700 0.9000 0.8600 0.8700 62,575 +0.02(+2.35%)
Feb 21, 2020 0.8000 0.8600 0.8000 0.8500 67,665 +0.05(+6.25%)
Feb 20, 2020 0.8200 0.8200 0.7700 0.8000 62,465 -0.01(-1.23%)
Feb 19, 2020 0.8100 0.8100 0.8000 0.8100 34,850 +0.01(+1.25%)
Feb 18, 2020 0.7800 0.8000 0.7800 0.8000 101,161 +0.03(+3.90%)
Feb 14, 2020 0.7700 0.7700 0.7700 0 -0.07(-8.33%)
Feb 13, 2020 0.8400 0.8400 0.8200 0.8400 100,100 +0.00(+0.00%)
Feb 12, 2020 0.8500 0.8600 0.8300 0.8400 83,295 -0.02(-2.33%)
Feb 11, 2020 0.9600 0.9600 0.8100 0.8600 440,705 -0.09(-9.47%)
Feb 10, 2020 0.9000 1.010 0.9000 0.9500 257,667 +0.07(+7.95%)
Feb 07, 2020 0.8400 0.9200 0.8400 0.8800 270,937 +0.05(+6.02%)
Feb 06, 2020 0.7900 0.8400 0.7900 0.8300 114,066 +0.05(+6.41%)
Feb 05, 2020 0.7700 0.8400 0.7600 0.7800 364,675 +0.00(+0.00%)
Feb 04, 2020 0.7000 0.7900 0.6900 0.7800 470,765 +0.09(+13.04%)
Feb 03, 2020 0.6300 0.7100 0.6200 0.6900 533,544 +0.08(+13.11%)
Jan 31, 2020 0.6200 0.6400 0.6000 0.6100 148,140 +0.02(+3.39%)
Jan 30, 2020 0.6000 0.6100 0.5900 0.5900 60,600 -0.01(-1.67%)
Jan 29, 2020 0.6100 0.6300 0.5900 0.6000 223,710 +0.00(+0.00%)
Jan 28, 2020 0.6400 0.6400 0.6000 0.6000 100,700 -0.04(-6.25%)
Jan 27, 2020 0.6000 0.6400 0.6000 0.6400 81,498 +0.04(+6.67%)
Jan 24, 2020 0.6000 0.6000 0.5900 0.6000 87,000 +0.02(+3.45%)
Jan 23, 2020 0.6000 0.6000 0.5400 0.5800 94,200 -0.03(-4.92%)
Jan 22, 2020 0.6100 0.6100 0.6100 0.6100 1,900 -0.01(-0.81%)
Jan 21, 2020 0.6400 0.6500 0.6000 0.6150 176,975 -0.03(-3.91%)
Jan 20, 2020 0.6400 0.6400 0.6300 0.6400 16,250 +0.00(+0.00%)
Jan 17, 2020 0.6200 0.6500 0.6200 0.6400 24,807 +0.02(+3.23%)
Jan 16, 2020 0.6200 0.6300 0.6000 0.6200 76,850 -0.01(-1.59%)
Jan 15, 2020 0.6300 0.6300 0.6300 400 +0.00(+0.00%)
Jan 14, 2020 0.6000 0.6300 0.6000 0.6300 29,100 +0.05(+8.62%)
Jan 13, 2020 0.5500 0.5900 0.5500 0.5800 90,829 +0.01(+1.75%)
Jan 10, 2020 0.5800 0.6000 0.5600 0.5700 37,100 -0.01(-1.72%)
Jan 09, 2020 0.5400 0.5800 0.5400 0.5800 17,600 +0.04(+7.41%)
Jan 08, 2020 0.5400 0.5400 0.5100 0.5400 231,500 +0.00(+0.00%)
Jan 07, 2020 0.6000 0.6000 0.5400 0.5400 32,350 -0.06(-10.00%)
Jan 06, 2020 0.6400 0.6400 0.6000 0.6000 197,006 -0.04(-6.25%)
Jan 03, 2020 0.6500 0.6600 0.6400 0.6400 66,100 -0.02(-3.03%)
Jan 02, 2020 0.6500 0.6600 0.6300 0.6600 19,720 +0.01(+1.54%)
Dec 31, 2019 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 30, 2019 0.6500 0.6500 0.6400 0.6400 42,256 -0.01(-1.54%)
Dec 27, 2019 0.6500 0.6600 0.6500 0.6500 12,550 +0.00(+0.00%)
Dec 24, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Dec 23, 2019 0.6500 0.6500 0.6400 0.6500 87,300 +0.00(+0.00%)
Dec 20, 2019 0.6400 0.6500 0.6400 0.6500 18,000 +0.01(+1.56%)
Dec 19, 2019 0.6200 0.6400 0.6200 0.6400 8,450 +0.01(+1.59%)
Dec 18, 2019 0.6400 0.6400 0.6300 0.6300 6,381 +0.00(+0.00%)
Dec 17, 2019 0.6400 0.6400 0.6300 0.6300 19,200 -0.02(-3.08%)
Dec 16, 2019 0.6700 0.6700 0.6400 0.6500 23,000 -0.02(-2.99%)
Dec 13, 2019 0.6700 0.6800 0.6700 0.6700 15,000 -0.01(-1.47%)
Dec 12, 2019 0.6600 0.6800 0.6600 0.6800 24,994 +0.02(+3.03%)
Dec 11, 2019 0.6600 0.6600 0.6500 0.6600 37,075 -0.02(-2.94%)
Dec 10, 2019 0.6700 0.6800 0.6700 0.6800 56,000 +0.01(+1.49%)
Dec 09, 2019 0.7200 0.7200 0.6700 0.6700 2,700 -0.01(-1.47%)
Dec 06, 2019 0.6800 0.7200 0.6600 0.6800 68,038 +0.00(+0.00%)
Dec 05, 2019 0.6800 0.6900 0.6700 0.6800 27,000 +0.00(+0.00%)
Dec 04, 2019 0.6700 0.7000 0.6600 0.6800 48,630 +0.01(+1.49%)
Dec 03, 2019 0.6700 0.6700 0.6700 0.6700 13,500 -0.01(-0.74%)
Dec 02, 2019 0.7300 0.7300 0.6600 0.6750 100,800 +0.02(+2.27%)
Nov 29, 2019 0.7100 0.7100 0.6500 0.6600 11,319 -0.02(-2.94%)
Nov 28, 2019 0.6800 0.6900 0.6800 0.6800 15,200 +0.01(+1.49%)
Nov 27, 2019 0.6500 0.6700 0.6500 0.6700 31,800 +0.02(+3.08%)
Nov 26, 2019 0.6500 0.6500 0.6100 0.6500 6,000 +0.00(+0.00%)
Nov 25, 2019 0.6100 0.6500 0.6100 0.6500 15,500 +0.05(+8.33%)
Nov 22, 2019 0.6100 0.6100 0.6000 0.6000 13,100 -0.05(-7.69%)
Nov 21, 2019 0.6400 0.6600 0.6400 0.6500 10,380 +0.00(+0.00%)
Nov 20, 2019 0.6500 0.6500 0.6500 0.6500 1,500 +0.01(+1.56%)
Nov 19, 2019 0.6600 0.6700 0.6400 0.6400 251,500 -0.02(-3.03%)
Nov 18, 2019 0.6300 0.6600 0.6300 0.6600 58,500 +0.05(+8.20%)
Nov 15, 2019 0.6100 0.6100 0.6000 0.6100 22,408 +0.01(+1.67%)
Nov 14, 2019 0.5700 0.6000 0.5700 0.6000 8,180 +0.02(+3.45%)
Nov 13, 2019 0.5800 0.5800 0.5400 0.5800 98,700 +0.00(+0.00%)
Nov 12, 2019 0.5900 0.5900 0.5800 0.5800 2,750 +0.00(+0.00%)
Nov 11, 2019 0.5800 0.5900 0.5800 0.5800 9,500 -0.01(-1.69%)
Nov 08, 2019 0.5900 0.5900 0.5800 0.5900 27,000 -0.01(-1.67%)
Nov 07, 2019 0.6000 0.6100 0.6000 0.6000 41,250 +0.00(+0.00%)
Nov 06, 2019 0.6100 0.6100 0.6000 0.6000 30,325 -0.02(-3.23%)
Nov 05, 2019 0.6200 0.6400 0.6000 0.6200 105,500 -0.02(-3.13%)
Nov 04, 2019 0.6300 0.6600 0.6000 0.6400 90,000 +0.02(+3.23%)
Nov 01, 2019 0.5300 0.6200 0.5200 0.6200 166,704 +0.10(+19.23%)
Oct 31, 2019 0.5100 0.5200 0.4950 0.5200 68,134 +0.01(+1.96%)
Oct 30, 2019 0.5100 0.5100 0.5100 0.5100 2,500 +0.00(+0.00%)
Oct 29, 2019 0.5000 0.5100 0.5000 0.5100 59,150 +0.00(+0.00%)
Oct 28, 2019 0.5000 0.5100 0.4850 0.5100 28,500 +0.01(+2.00%)
Oct 25, 2019 0.4800 0.5000 0.4800 0.5000 76,500 +0.02(+4.17%)
Oct 24, 2019 0.5000 0.5000 0.4800 0.4800 45,250 -0.02(-4.00%)
Oct 23, 2019 0.5000 0.5100 0.5000 0.5000 6,500 +0.01(+1.01%)
Oct 22, 2019 0.5000 0.5200 0.4950 0.4950 90,500 +0.00(+0.00%)
Oct 21, 2019 0.5200 0.5200 0.4850 0.4950 30,750 -0.03(-4.81%)
Oct 18, 2019 0.5100 0.5200 0.4950 0.5200 44,000 +0.03(+6.12%)
Oct 17, 2019 0.4500 0.5000 0.4300 0.4900 110,147 +0.04(+10.11%)
Oct 16, 2019 0.4750 0.4850 0.4300 0.4450 161,927 -0.03(-7.29%)
Oct 15, 2019 0.5300 0.5300 0.4800 0.4800 108,994 -0.05(-9.43%)
Oct 11, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 10, 2019 0.5900 0.5900 0.5300 0.5300 189,377 -0.06(-10.17%)
Oct 09, 2019 0.6300 0.6300 0.5700 0.5900 88,143 -0.04(-6.35%)
Oct 08, 2019 0.6700 0.6700 0.6300 0.6300 69,421 -0.04(-5.97%)
Oct 07, 2019 0.6300 0.6700 0.6300 0.6700 27,200 +0.04(+6.35%)
Oct 04, 2019 0.6400 0.6400 0.6300 0.6300 21,839 +0.00(+0.00%)
Oct 03, 2019 0.6300 0.6300 0.6300 0.6300 7,490 +0.00(+0.00%)
Oct 02, 2019 0.6400 0.6400 0.6300 0.6300 18,185 -0.01(-1.56%)
Oct 01, 2019 0.6200 0.6500 0.6100 0.6400 78,454 +0.04(+6.67%)
Sep 30, 2019 0.6300 0.6400 0.5900 0.6000 177,872 -0.03(-4.76%)
Sep 27, 2019 0.6500 0.6500 0.6200 0.6300 114,300 -0.02(-3.08%)
Sep 26, 2019 0.6400 0.6600 0.6300 0.6500 353,434 +0.03(+4.84%)
Sep 25, 2019 0.6300 0.6500 0.6200 0.6200 208,000 +0.00(+0.00%)
Sep 24, 2019 0.6200 0.6300 0.6200 0.6200 103,415 -0.01(-1.59%)
Sep 23, 2019 0.6300 0.6400 0.6300 0.6300 137,000 +0.00(+0.00%)
Sep 20, 2019 0.6300 0.6300 0.6300 0.6300 8,000 -0.01(-1.56%)
Sep 19, 2019 0.6600 0.6600 0.6300 0.6400 29,000 -0.02(-3.03%)
Sep 18, 2019 0.6600 0.6600 0.6300 0.6600 12,500 +0.00(+0.00%)
Sep 17, 2019 0.6500 0.6600 0.6500 0.6600 5,000 +0.03(+4.76%)
Sep 16, 2019 0.6800 0.6800 0.6200 0.6300 60,600 -0.03(-4.55%)
Sep 13, 2019 0.6900 0.6900 0.6600 0.6600 325,245 +0.01(+1.54%)
Sep 12, 2019 0.6400 0.6500 0.6400 0.6500 41,500 +0.01(+1.56%)
Sep 11, 2019 0.6500 0.6500 0.6200 0.6400 233,714 -0.01(-1.54%)
Sep 10, 2019 0.6500 0.6700 0.6400 0.6500 259,270 +0.01(+1.56%)
Sep 09, 2019 0.6800 0.6900 0.6200 0.6400 152,000 -0.05(-7.25%)
Sep 06, 2019 0.7000 0.7000 0.6800 0.6900 38,700 -0.02(-2.82%)
Sep 05, 2019 0.6900 0.7300 0.6600 0.7100 198,626 +0.02(+2.90%)
Sep 04, 2019 0.6800 0.7000 0.6600 0.6900 48,000 +0.00(+0.00%)
Sep 03, 2019 0.6700 0.7200 0.6700 0.6900 64,429 +0.04(+6.15%)
Aug 30, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 29, 2019 0.6900 0.7000 0.6400 0.6500 83,479 -0.04(-5.80%)
Aug 28, 2019 0.7500 0.7500 0.6800 0.6900 70,338 -0.07(-9.21%)
Aug 27, 2019 0.7000 0.7600 0.7000 0.7600 193,010 +0.06(+8.57%)
Aug 26, 2019 0.7000 0.7000 0.6900 0.7000 205,800 +0.00(+0.00%)
Aug 23, 2019 0.7200 0.7200 0.7000 0.7000 11,400 -0.02(-2.78%)
Aug 22, 2019 0.7100 0.7200 0.7000 0.7200 84,500 +0.01(+1.41%)
Aug 21, 2019 0.7300 0.7300 0.7000 0.7100 54,500 -0.01(-1.39%)
Aug 20, 2019 0.7200 0.7300 0.7100 0.7200 9,000 -0.01(-1.37%)
Aug 19, 2019 0.6900 0.7400 0.6900 0.7300 34,375 +0.05(+7.35%)
Aug 16, 2019 0.7100 0.7100 0.6800 0.6800 105,700 -0.03(-4.23%)
Aug 15, 2019 0.7400 0.7400 0.6900 0.7100 99,500 -0.03(-4.05%)
Aug 14, 2019 0.6800 0.7400 0.6800 0.7400 50,686 +0.08(+12.12%)
Aug 13, 2019 0.6600 0.6600 0.6600 0.6600 9,150 +0.00(+0.00%)
Aug 12, 2019 0.6600 0.6600 0.6400 0.6600 143,200 +0.01(+1.54%)
Aug 09, 2019 0.6700 0.6700 0.6500 0.6500 21,050 -0.02(-2.99%)
Aug 08, 2019 0.6700 0.6700 0.6600 0.6700 19,200 +0.00(+0.00%)
Aug 07, 2019 0.6900 0.6900 0.6600 0.6700 33,900 +0.03(+4.69%)
Aug 06, 2019 0.6000 0.6700 0.6000 0.6400 141,000 +0.08(+14.29%)
Aug 02, 2019 0.5600 0.5600 0.5600 0 -0.07(-11.11%)
Aug 01, 2019 0.5900 0.6300 0.5700 0.6300 25,500 +0.04(+6.78%)
Jul 31, 2019 0.6000 0.6000 0.5600 0.5900 61,000 +0.00(+0.00%)
Jul 30, 2019 0.6600 0.6600 0.5800 0.5900 97,500 -0.05(-7.81%)
Jul 29, 2019 0.6900 0.7000 0.6400 0.6400 121,300 -0.01(-1.54%)
Jul 26, 2019 0.6700 0.6700 0.6500 0.6500 9,000 +0.01(+1.56%)
Jul 25, 2019 0.6500 0.6600 0.6400 0.6400 28,450 -0.01(-1.54%)
Jul 24, 2019 0.6100 0.6500 0.6100 0.6500 29,530 +0.04(+6.56%)
Jul 23, 2019 0.6100 0.6100 0.6000 0.6100 28,100 +0.01(+1.67%)
Jul 22, 2019 0.5800 0.6000 0.5800 0.6000 26,100 +0.01(+1.69%)
Jul 19, 2019 0.5900 0.6000 0.5600 0.5900 50,910 +0.02(+3.51%)
Jul 18, 2019 0.5600 0.5700 0.5300 0.5700 102,820 +0.03(+5.56%)
Jul 17, 2019 0.5400 0.5500 0.5400 0.5400 18,000 +0.01(+1.89%)
Jul 16, 2019 0.5800 0.5800 0.5200 0.5300 55,300 -0.06(-10.17%)
Jul 15, 2019 0.6000 0.6000 0.5900 0.5900 16,000 +0.00(+0.00%)
Jul 12, 2019 0.5900 0.5900 0.5900 0.5900 576 +0.00(+0.00%)
Jul 11, 2019 0.6500 0.6500 0.5700 0.5900 154,000 -0.04(-6.35%)
Jul 10, 2019 0.6500 0.6500 0.6200 0.6300 20,000 +0.01(+1.61%)
Jul 09, 2019 0.6100 0.6500 0.6100 0.6200 13,000 +0.00(+0.00%)
Jul 08, 2019 0.6300 0.6300 0.6000 0.6200 64,158 +0.03(+5.08%)
Jul 05, 2019 0.5900 0.6000 0.5900 0.5900 52,750 +0.00(+0.00%)
Jul 04, 2019 0.6000 0.6000 0.5900 0.5900 31,000 +0.00(+0.00%)
Jul 03, 2019 0.6000 0.6000 0.5800 0.5900 20,300 +0.00(+0.00%)
Jul 02, 2019 0.5900 0.5900 0.5600 0.5900 202,000 +0.00(+0.00%)
Jun 28, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Jun 27, 2019 0.5800 0.6400 0.5700 0.6000 53,200 +0.02(+3.45%)
Jun 26, 2019 0.5400 0.5900 0.5400 0.5800 36,000 +0.05(+9.43%)
Jun 25, 2019 0.5000 0.5600 0.5000 0.5300 254,600 +0.03(+6.00%)
Jun 24, 2019 0.5000 0.5100 0.4950 0.5000 169,053 +0.00(+0.00%)
Jun 21, 2019 0.5100 0.5200 0.4950 0.5000 64,047 +0.00(+0.00%)
Jun 20, 2019 0.5100 0.5100 0.4950 0.5000 34,500 +0.01(+1.01%)
Jun 19, 2019 0.5000 0.5000 0.4900 0.4950 14,100 +0.00(+0.00%)
Jun 18, 2019 0.5000 0.5000 0.4950 0.4950 86,000 -0.01(-1.00%)
Jun 17, 2019 0.5100 0.5100 0.5000 0.5000 18,460 +0.01(+1.01%)
Jun 14, 2019 0.4950 0.4950 0.4950 0.4950 13,850 -0.01(-1.00%)
Jun 13, 2019 0.4950 0.5000 0.4900 0.5000 10,500 +0.01(+2.04%)
Jun 12, 2019 0.5000 0.5000 0.4900 0.4900 32,100 -0.01(-2.00%)
Jun 10, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jun 07, 2019 0.5200 0.5200 0.4900 0.4900 30,000 -0.02(-3.92%)
Jun 06, 2019 0.5100 0.5100 0.4900 0.5100 14,500 -0.01(-1.92%)
Jun 05, 2019 0.5200 0.5500 0.5200 0.5200 18,000 +0.00(+0.00%)
Jun 04, 2019 0.5200 0.5200 0.5000 0.5200 12,799 +0.02(+4.00%)
Jun 03, 2019 0.5100 0.5100 0.5000 0.5000 33,032 +0.01(+2.04%)
May 31, 2019 0.4950 0.5000 0.4900 0.4900 5,500 +0.00(+0.00%)
May 30, 2019 0.4800 0.4900 0.4650 0.4900 13,110 +0.01(+2.08%)
May 29, 2019 0.4800 0.5000 0.4700 0.4800 21,100 -0.02(-3.03%)
May 28, 2019 0.4950 0.4950 0.4950 0.4950 20,999 -0.03(-4.81%)
May 27, 2019 0.5000 0.5200 0.5000 0.5200 8,500 +0.03(+6.12%)
May 24, 2019 0.4900 0.5000 0.4800 0.4900 28,500 +0.01(+2.08%)
May 23, 2019 0.4450 0.4850 0.4400 0.4800 61,970 +0.03(+6.67%)
May 22, 2019 0.4500 0.4600 0.4450 0.4500 77,700 -0.03(-6.25%)
May 21, 2019 0.4900 0.4900 0.4700 0.4800 30,320 -0.01(-1.03%)
May 17, 2019 0.4850 0.4850 0.4850 0 -0.01(-2.02%)
May 16, 2019 0.5100 0.5100 0.4900 0.4950 13,000 -0.01(-1.00%)
May 15, 2019 0.5100 0.5100 0.4750 0.5000 94,500 -0.01(-1.96%)
May 14, 2019 0.5100 0.5100 0.5100 254 +0.00(+0.00%)
May 13, 2019 0.5100 0.5200 0.4900 0.5100 33,000 -0.01(-1.92%)
May 10, 2019 0.5000 0.5200 0.5000 0.5200 34,000 +0.01(+1.96%)
May 09, 2019 0.5200 0.5200 0.5000 0.5100 25,200 +0.04(+7.37%)
May 08, 2019 0.4800 0.4800 0.4750 0.4750 13,500 -0.01(-1.04%)
May 07, 2019 0.4850 0.4850 0.4800 0.4800 98,638 -0.01(-1.03%)
May 06, 2019 0.4950 0.5000 0.4850 0.4850 25,000 -0.02(-3.00%)
May 03, 2019 0.4950 0.5000 0.4800 0.5000 90,600 +0.01(+1.01%)
May 02, 2019 0.5300 0.5300 0.4900 0.4950 55,475 -0.04(-6.60%)
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.