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: 2:41 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2011 1.430 1.450 1.360 1.390 25,600 -0.04(-2.80%)
Oct 31, 2011 1.490 1.500 1.400 1.430 31,050 -0.02(-1.38%)
Oct 28, 2011 1.420 1.450 1.410 1.450 16,950 +0.03(+2.11%)
Oct 27, 2011 1.530 1.530 1.410 1.420 25,100 -0.03(-2.07%)
Oct 26, 2011 1.500 1.500 1.380 1.450 19,150 -0.01(-0.68%)
Oct 25, 2011 1.450 1.500 1.400 1.460 36,810 -0.04(-2.67%)
Oct 24, 2011 1.400 1.500 1.370 1.500 35,207 +0.15(+11.11%)
Oct 21, 2011 1.500 1.500 1.350 1.350 10,450 -0.18(-11.76%)
Oct 20, 2011 1.500 1.550 1.360 1.530 16,501 +0.03(+2.00%)
Oct 19, 2011 1.490 1.530 1.390 1.500 7,000 +0.00(+0.00%)
Oct 18, 2011 1.500 1.500 1.500 1.500 1,450 +0.00(+0.00%)
Oct 17, 2011 1.560 1.560 1.500 1.500 66,245 +0.00(+0.00%)
Oct 14, 2011 1.570 1.570 1.490 1.500 16,830 -0.07(-4.46%)
Oct 13, 2011 1.580 1.580 1.500 1.570 12,326 -0.02(-1.26%)
Oct 12, 2011 1.560 1.590 1.500 1.590 28,600 +0.05(+3.25%)
Oct 11, 2011 1.690 1.690 1.500 1.540 22,101 +0.02(+1.32%)
Oct 07, 2011 1.760 1.870 1.520 1.520 74,157 -0.23(-13.14%)
Oct 06, 2011 1.260 2.000 1.500 1.750 120,203 +0.50(+40.00%)
Oct 05, 2011 1.330 1.330 1.100 1.250 53,900 +0.10(+8.70%)
Oct 04, 2011 1.320 1.320 1.100 1.150 45,640 -0.21(-15.44%)
Oct 03, 2011 1.450 1.490 1.350 1.360 27,300 -0.18(-11.69%)
Sep 30, 2011 1.700 1.700 1.470 1.540 49,085 +0.04(+2.67%)
Sep 29, 2011 1.840 1.840 1.500 1.500 55,363 -0.30(-16.67%)
Sep 28, 2011 1.850 1.870 1.760 1.800 44,050 -0.10(-5.26%)
Sep 27, 2011 1.510 1.920 1.510 1.900 37,510 +0.40(+26.67%)
Sep 26, 2011 1.550 1.600 1.450 1.500 41,350 +0.04(+2.74%)
Sep 23, 2011 1.440 1.560 1.440 1.460 23,900 -0.04(-2.67%)
Sep 22, 2011 1.730 1.740 1.440 1.500 37,970 -0.27(-15.25%)
Sep 21, 2011 1.740 1.770 1.720 1.770 26,800 +0.02(+1.14%)
Sep 20, 2011 1.790 1.790 1.690 1.750 42,550 +0.05(+2.94%)
Sep 19, 2011 1.800 1.800 1.700 1.700 10,000 -0.20(-10.53%)
Sep 16, 2011 1.900 1.950 1.800 1.900 14,150 +0.00(+0.00%)
Sep 15, 2011 1.930 1.990 1.830 1.900 11,057 +0.08(+4.40%)
Sep 14, 2011 1.820 1.960 1.820 1.820 10,950 -0.18(-9.00%)
Sep 13, 2011 2.000 2.000 2.000 2.000 7,000 -0.01(-0.50%)
Sep 12, 2011 2.010 2.010 2.010 2.010 3,260 -0.02(-0.99%)
Sep 09, 2011 1.930 2.040 1.900 2.030 4,100 -0.02(-0.98%)
Sep 08, 2011 1.990 2.090 1.990 2.050 23,619 +0.05(+2.50%)
Sep 07, 2011 2.000 2.000 1.900 2.000 16,062 +0.10(+5.26%)
Sep 06, 2011 1.950 1.950 1.750 1.900 27,475 -0.10(-5.00%)
Sep 02, 2011 2.030 2.030 1.950 2.000 18,850 +0.01(+0.50%)
Sep 01, 2011 2.100 2.100 1.960 1.990 20,400 +0.04(+2.05%)
Aug 31, 2011 2.090 2.140 1.950 1.950 33,550 -0.14(-6.70%)
Aug 30, 2011 2.000 2.090 1.950 2.090 17,875 +0.08(+3.98%)
Aug 29, 2011 2.000 2.030 2.000 2.010 27,958 -0.04(-1.95%)
Aug 26, 2011 2.020 2.050 1.960 2.050 40,018 +0.09(+4.59%)
Aug 25, 2011 2.080 2.090 1.960 1.960 10,693 +0.04(+2.08%)
Aug 24, 2011 2.130 2.130 1.920 1.920 43,150 -0.26(-11.93%)
Aug 23, 2011 2.180 2.180 2.180 2.180 12,080 +0.02(+0.93%)
Aug 22, 2011 2.290 2.290 2.160 2.160 22,220 +0.10(+4.85%)
Aug 19, 2011 2.050 2.180 2.020 2.060 9,600 +0.14(+7.29%)
Aug 18, 2011 2.300 2.300 1.920 1.920 14,619 -0.38(-16.52%)
Aug 17, 2011 2.340 2.370 2.250 2.300 17,438 +0.06(+2.68%)
Aug 16, 2011 2.390 2.390 2.240 2.240 8,500 -0.15(-6.28%)
Aug 15, 2011 2.440 2.470 2.390 2.390 11,750 +0.02(+0.84%)
Aug 12, 2011 2.240 2.370 2.240 2.370 28,565 +0.20(+9.22%)
Aug 11, 2011 2.200 2.250 2.140 2.170 12,610 -0.03(-1.36%)
Aug 10, 2011 2.200 2.280 2.100 2.200 41,685 +0.10(+4.76%)
Aug 09, 2011 1.830 2.300 1.830 2.100 72,515 +0.25(+13.51%)
Aug 08, 2011 1.920 2.140 1.800 1.850 59,580 -0.20(-9.76%)
Aug 05, 2011 2.000 2.060 1.900 2.050 38,350 +0.00(+0.00%)
Aug 04, 2011 2.390 2.390 2.000 2.050 36,873 -0.27(-11.64%)
Aug 03, 2011 2.500 2.500 2.320 2.320 22,850 -0.13(-5.31%)
Aug 02, 2011 2.760 2.910 2.450 2.450 106,405 -0.20(-7.55%)
Jul 29, 2011 2.580 2.800 2.540 2.650 36,550 -0.08(-2.93%)
Jul 28, 2011 2.600 2.800 2.530 2.730 13,900 +0.12(+4.60%)
Jul 27, 2011 2.700 2.750 2.600 2.610 28,250 -0.09(-3.33%)
Jul 26, 2011 2.870 2.870 2.700 2.700 18,825 -0.10(-3.57%)
Jul 25, 2011 2.800 2.850 2.800 2.800 15,950 -0.05(-1.75%)
Jul 22, 2011 2.900 2.860 2.830 2.850 15,100 +0.03(+1.06%)
Jul 21, 2011 2.850 2.850 2.810 2.820 36,400 -0.11(-3.75%)
Jul 20, 2011 2.960 2.960 2.800 2.930 22,500 -0.01(-0.34%)
Jul 19, 2011 3.040 3.040 2.800 2.940 16,380 -0.03(-1.01%)
Jul 18, 2011 3.000 3.000 2.960 2.970 25,190 -0.08(-2.62%)
Jul 15, 2011 3.000 3.050 3.000 3.050 7,700 +0.02(+0.66%)
Jul 14, 2011 2.910 3.040 2.910 3.030 3,300 +0.04(+1.34%)
Jul 13, 2011 2.960 2.990 2.910 2.990 15,360 +0.03(+1.01%)
Jul 12, 2011 3.120 3.120 2.960 2.960 26,968 -0.16(-5.13%)
Jul 11, 2011 3.250 3.250 3.010 3.120 16,292 -0.17(-5.17%)
Jul 08, 2011 3.140 3.290 3.070 3.290 48,800 +0.15(+4.78%)
Jul 07, 2011 3.100 3.200 3.050 3.140 18,240 +0.04(+1.29%)
Jul 06, 2011 3.230 3.250 3.090 3.100 26,625 -0.13(-4.02%)
Jul 05, 2011 3.140 3.250 3.120 3.230 31,581 +0.13(+4.19%)
Jul 04, 2011 3.000 3.200 3.000 3.100 50,720 +0.10(+3.33%)
Jun 30, 2011 2.900 3.050 2.900 3.000 33,862 +0.12(+4.17%)
Jun 29, 2011 2.700 2.880 2.670 2.880 7,900 +0.13(+4.73%)
Jun 28, 2011 2.750 2.750 2.610 2.750 24,650 -0.02(-0.72%)
Jun 27, 2011 2.850 2.850 2.610 2.770 52,372 -0.23(-7.67%)
Jun 24, 2011 3.170 3.200 2.860 3.000 48,700 -0.17(-5.36%)
Jun 23, 2011 3.440 3.440 2.900 3.170 136,487 -0.28(-8.12%)
Jun 22, 2011 2.800 3.650 2.700 3.450 243,816 +0.75(+27.78%)
Jun 21, 2011 2.400 2.870 2.400 2.700 91,752 +0.35(+14.89%)
Jun 20, 2011 2.080 2.350 2.290 2.350 65,200 +0.32(+15.76%)
Jun 17, 2011 1.920 2.080 1.920 2.030 31,300 +0.13(+6.84%)
Jun 16, 2011 1.900 1.970 1.850 1.900 74,600 +0.00(+0.00%)
Jun 15, 2011 1.910 1.960 1.900 1.900 18,700 +0.00(+0.00%)
Jun 14, 2011 1.970 1.970 1.850 1.900 31,900 +0.10(+5.56%)
Jun 13, 2011 1.860 2.000 1.690 1.800 216,748 -0.13(-6.74%)
Jun 10, 2011 2.000 2.010 1.900 1.930 61,413 -0.15(-7.21%)
Jun 09, 2011 2.000 2.080 1.900 2.080 34,950 +0.01(+0.48%)
Jun 08, 2011 2.020 2.190 2.000 2.070 37,135 -0.08(-3.72%)
Jun 07, 2011 2.200 2.250 2.060 2.150 77,186 -0.19(-8.12%)
Jun 06, 2011 2.350 2.350 2.150 2.340 150,883 +0.01(+0.43%)
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.