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

Rise Gold Corp (OP: RYES )

0.1330 -0.0270 (-16.87%)
Streaming Delayed Price Updated: 2:25 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 (%)
Jan 30, 2019 0.0669 0.0669 0.0669 0 +0.00(+4.69%)
Jan 29, 2019 0.0650 0.0695 0.0550 0.0639 89,032 +0.01(+15.97%)
Jan 28, 2019 0.0624 0.0658 0.0551 0.0551 81,556 -0.01(-10.26%)
Jan 25, 2019 0.0700 0.0700 0.0612 0.0614 17,500 -0.00(-0.16%)
Jan 23, 2019 0.0615 0.0615 0.0615 0 +0.00(+4.41%)
Jan 22, 2019 0.0550 0.0610 0.0550 0.0589 79,080 +0.00(+7.29%)
Jan 18, 2019 0.0573 0.0585 0.0549 0.0549 57,400 +0.00(+0.18%)
Jan 17, 2019 0.0600 0.0600 0.0548 0.0548 21,000 -0.00(-6.00%)
Jan 16, 2019 0.0590 0.0590 0.0552 0.0583 123,603 -0.01(-8.91%)
Jan 15, 2019 0.0657 0.0658 0.0640 0.0640 45,343 -0.00(-0.62%)
Jan 14, 2019 0.0578 0.0644 0.0578 0.0644 32,657 +0.01(+11.42%)
Jan 11, 2019 0.0578 0.0578 0.0578 0.0578 1,000 -0.00(-1.53%)
Jan 10, 2019 0.0587 0.0587 0.0587 0.0587 6,000 -0.00(-5.32%)
Jan 09, 2019 0.0577 0.0632 0.0577 0.0620 17,343 +0.00(+1.31%)
Jan 08, 2019 0.0581 0.0646 0.0581 0.0612 30,000 +0.00(+4.62%)
Jan 07, 2019 0.0590 0.0590 0.0585 0.0585 16,410 -0.00(-0.85%)
Jan 04, 2019 0.0645 0.0649 0.0584 0.0590 151,100 -0.01(-7.96%)
Jan 03, 2019 0.0700 0.0700 0.0575 0.0641 78,500 +0.00(+0.00%)
Jan 02, 2019 0.0640 0.0643 0.0609 0.0641 36,500 +0.00(+0.16%)
Dec 31, 2018 0.0620 0.0640 0.0548 0.0640 105,700 +0.00(+6.67%)
Dec 28, 2018 0.0650 0.0650 0.0600 0.0600 248,700 -0.01(-7.69%)
Dec 27, 2018 0.0600 0.0650 0.0600 0.0650 63,428 -0.01(-7.14%)
Dec 26, 2018 0.0600 0.0700 0.0600 0.0700 67,200 +0.01(+26.58%)
Dec 24, 2018 0.0574 0.0574 0.0553 0.0553 53,500 +0.00(+8.22%)
Dec 21, 2018 0.0600 0.0600 0.0510 0.0511 82,100 -0.01(-14.12%)
Dec 20, 2018 0.0613 0.0613 0.0595 0.0595 75,000 +0.00(+2.59%)
Dec 19, 2018 0.0640 0.0640 0.0580 0.0580 301,532 -0.00(-7.79%)
Dec 18, 2018 0.0679 0.0700 0.0595 0.0629 552,940 -0.01(-8.71%)
Dec 17, 2018 0.0640 0.0750 0.0640 0.0689 409,670 +0.00(+0.15%)
Dec 14, 2018 0.0800 0.0800 0.0651 0.0688 410,400 -0.01(-8.27%)
Dec 13, 2018 0.0700 0.0800 0.0698 0.0750 522,905 +0.01(+15.38%)
Dec 12, 2018 0.0650 0.0651 0.0650 0.0650 173,000 -0.00(-3.42%)
Dec 11, 2018 0.0650 0.0673 0.0620 0.0673 594,423 +0.00(+3.54%)
Dec 10, 2018 0.0660 0.0670 0.0650 0.0650 1,304,940 +0.00(+0.00%)
Dec 07, 2018 0.0690 0.0770 0.0650 0.0650 173,200 +0.00(+0.00%)
Dec 06, 2018 0.0690 0.0729 0.0629 0.0650 1,222,739 +0.00(+0.93%)
Dec 04, 2018 0.0590 0.0644 0.0550 0.0644 513,300 +0.01(+9.15%)
Dec 03, 2018 0.0600 0.0646 0.0547 0.0590 389,100 +0.00(+9.06%)
Nov 30, 2018 0.0541 0.0541 0.0541 0.0541 15,600 +0.00(+8.20%)
Nov 29, 2018 0.0500 0.0543 0.0500 0.0500 24,500 -0.00(-0.79%)
Nov 28, 2018 0.0500 0.0550 0.0500 0.0504 233,918 +0.00(+0.00%)
Nov 27, 2018 0.0530 0.0537 0.0500 0.0504 40,590 +0.00(+0.00%)
Nov 26, 2018 0.0604 0.0604 0.0504 0.0504 44,200 -0.01(-9.19%)
Nov 21, 2018 0.0555 0.0555 0.0555 0 -0.00(-5.93%)
Nov 20, 2018 0.0590 0.0590 0.0530 0.0590 145,000 +0.01(+11.32%)
Nov 19, 2018 0.0550 0.0574 0.0530 0.0530 125,200 -0.01(-11.52%)
Nov 16, 2018 0.0530 0.0599 0.0530 0.0599 63,600 +0.01(+10.72%)
Nov 15, 2018 0.0530 0.0541 0.0530 0.0541 15,000 -0.01(-9.68%)
Nov 14, 2018 0.0550 0.0599 0.0550 0.0599 50,950 -0.00(-0.83%)
Nov 13, 2018 0.0583 0.0604 0.0583 0.0604 6,400 -0.00(-1.47%)
Nov 09, 2018 0.0613 0.0613 0.0613 0 -0.00(-1.76%)
Nov 08, 2018 0.0697 0.0767 0.0617 0.0624 203,700 -0.01(-11.11%)
Nov 07, 2018 0.0562 0.0702 0.0560 0.0702 229,380 +0.01(+26.26%)
Nov 06, 2018 0.0500 0.0556 0.0500 0.0556 60,000 +0.01(+10.32%)
Nov 05, 2018 0.0483 0.0504 0.0483 0.0504 30,600 +0.00(+0.00%)
Nov 02, 2018 0.0504 0.0504 0.0504 0.0504 1,000 -0.00(-0.40%)
Oct 30, 2018 0.0506 0.0506 0.0506 0 +0.00(+7.43%)
Oct 29, 2018 0.0500 0.0500 0.0451 0.0471 60,000 -0.00(-0.42%)
Oct 26, 2018 0.0471 0.0473 0.0471 0.0473 118,000 +0.00(+4.19%)
Oct 25, 2018 0.0473 0.0473 0.0454 0.0454 20,000 -0.01(-13.52%)
Oct 24, 2018 0.0511 0.0525 0.0500 0.0525 44,220 +0.00(+0.00%)
Oct 23, 2018 0.0515 0.0525 0.0500 0.0525 94,000 +0.00(+2.14%)
Oct 22, 2018 0.0567 0.0567 0.0514 0.0514 83,357 -0.01(-11.84%)
Oct 19, 2018 0.0635 0.0638 0.0583 0.0583 34,400 -0.00(-5.05%)
Oct 18, 2018 0.0700 0.0700 0.0614 0.0614 45,834 -0.00(-0.97%)
Oct 17, 2018 0.0650 0.0700 0.0620 0.0620 81,966 -0.00(-2.67%)
Oct 16, 2018 0.0519 0.0668 0.0474 0.0637 168,600 +0.02(+44.77%)
Oct 15, 2018 0.0459 0.0459 0.0410 0.0440 96,958 +0.00(+2.33%)
Oct 12, 2018 0.0400 0.0430 0.0354 0.0430 197,800 +0.00(+7.23%)
Oct 11, 2018 0.0401 0.0401 0.0401 0.0401 6,000 -0.00(-0.25%)
Oct 10, 2018 0.0442 0.0450 0.0402 0.0402 70,154 +0.00(+3.34%)
Oct 09, 2018 0.0371 0.0389 0.0371 0.0389 21,600 +0.00(+10.83%)
Oct 08, 2018 0.0351 0.0351 0.0351 0.0351 1,100 -0.01(-13.12%)
Oct 05, 2018 0.0410 0.0410 0.0400 0.0404 70,000 -0.00(-3.81%)
Oct 04, 2018 0.0478 0.0478 0.0420 0.0420 116,400 -0.01(-16.00%)
Oct 03, 2018 0.0500 0.0500 0.0500 0.0500 29,000 -0.00(-3.85%)
Oct 01, 2018 0.0520 0.0520 0.0520 0 +0.00(+4.63%)
Sep 28, 2018 0.0408 0.0497 0.0408 0.0497 189,400 +0.01(+15.85%)
Sep 27, 2018 0.0400 0.0429 0.0400 0.0429 23,570 +0.00(+7.25%)
Sep 26, 2018 0.0396 0.0400 0.0378 0.0400 123,903 -0.00(-4.53%)
Sep 25, 2018 0.0400 0.0440 0.0396 0.0419 81,042 +0.00(+4.75%)
Sep 24, 2018 0.0451 0.0451 0.0400 0.0400 111,490 -0.01(-11.31%)
Sep 21, 2018 0.0451 0.0451 0.0451 0.0451 20,000 +0.00(+0.00%)
Sep 20, 2018 0.0500 0.0503 0.0451 0.0451 64,900 -0.01(-10.52%)
Sep 19, 2018 0.0504 0.0504 0.0504 0.0504 800 +0.00(+0.80%)
Sep 18, 2018 0.0560 0.0560 0.0500 0.0500 128,450 -0.00(-9.09%)
Sep 17, 2018 0.0550 0.0550 0.0501 0.0550 266,903 -0.00(-5.17%)
Sep 14, 2018 0.0557 0.0580 0.0556 0.0580 33,000 +0.01(+9.43%)
Sep 13, 2018 0.0577 0.0577 0.0473 0.0530 78,084 -0.00(-4.50%)
Sep 12, 2018 0.0519 0.0573 0.0475 0.0555 174,810 +0.01(+13.27%)
Sep 11, 2018 0.0550 0.0551 0.0410 0.0490 249,059 -0.01(-10.91%)
Sep 10, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.92%)
Sep 07, 2018 0.0549 0.0549 0.0500 0.0545 109,100 +0.00(+3.02%)
Sep 06, 2018 0.0529 0.0529 0.0529 0.0529 300 -0.00(-3.47%)
Sep 05, 2018 0.0550 0.0581 0.0510 0.0548 251,500 -0.00(-5.68%)
Sep 04, 2018 0.0577 0.0581 0.0552 0.0581 114,500 +0.00(+5.64%)
Aug 31, 2018 0.0550 0.0550 0.0550 0 -0.01(-16.54%)
Aug 30, 2018 0.0600 0.0659 0.0600 0.0659 57,120 -0.00(-0.15%)
Aug 29, 2018 0.0689 0.0689 0.0660 0.0660 21,000 +0.00(+0.00%)
Aug 28, 2018 0.0660 0.0660 0.0660 0.0660 20,000 +0.00(+1.54%)
Aug 27, 2018 0.0640 0.0650 0.0607 0.0650 57,028 +0.00(+2.36%)
Aug 24, 2018 0.0650 0.0650 0.0635 0.0635 46,900 -0.01(-8.63%)
Aug 23, 2018 0.0630 0.0695 0.0630 0.0695 73,000 +0.01(+10.32%)
Aug 22, 2018 0.0693 0.0693 0.0630 0.0630 36,000 +0.00(+5.00%)
Aug 21, 2018 0.0610 0.0610 0.0600 0.0600 15,000 -0.00(-1.64%)
Aug 20, 2018 0.0689 0.0689 0.0610 0.0610 34,401 +0.00(+0.00%)
Aug 17, 2018 0.0610 0.0630 0.0610 0.0610 54,000 +0.00(+0.00%)
Aug 16, 2018 0.0610 0.0610 0.0610 0.0610 1,631 -0.00(-5.57%)
Aug 15, 2018 0.0605 0.0646 0.0605 0.0646 16,900 +0.00(+5.90%)
Aug 13, 2018 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Aug 10, 2018 0.0696 0.0700 0.0610 0.0700 40,100 +0.00(+0.00%)
Aug 09, 2018 0.0700 0.0700 0.0700 0.0700 2,200 +0.01(+14.75%)
Aug 08, 2018 0.0610 0.0700 0.0610 0.0610 11,200 -0.00(-0.16%)
Aug 07, 2018 0.0700 0.0700 0.0611 0.0611 42,350 -0.01(-12.71%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
Aug 02, 2018 0.0610 0.0699 0.0610 0.0699 15,328 -0.00(-0.14%)
Jul 31, 2018 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
Jul 30, 2018 0.0610 0.0610 0.0610 0.0610 5,000 +0.00(+0.00%)
Jul 27, 2018 0.0696 0.0696 0.0610 0.0610 15,300 -0.00(-4.84%)
Jul 25, 2018 0.0641 0.0641 0.0641 0 -0.01(-14.53%)
Jul 24, 2018 0.0650 0.0750 0.0607 0.0750 175,000 +0.01(+8.70%)
Jul 23, 2018 0.0650 0.0690 0.0610 0.0690 68,500 +0.00(+6.32%)
Jul 20, 2018 0.0610 0.0649 0.0610 0.0649 12,304 +0.00(+6.39%)
Jul 19, 2018 0.0614 0.0630 0.0610 0.0610 47,200 +0.00(+0.00%)
Jul 18, 2018 0.0600 0.0610 0.0600 0.0610 21,420 +0.00(+1.67%)
Jul 17, 2018 0.0630 0.0630 0.0600 0.0600 43,000 -0.01(-18.59%)
Jul 16, 2018 0.0737 0.0737 0.0737 0.0737 2,236 +0.00(+0.41%)
Jul 13, 2018 0.0734 0.0734 0.0734 0.0734 3,000 +0.01(+9.06%)
Jul 12, 2018 0.0644 0.0699 0.0631 0.0673 74,131 -0.00(-3.44%)
Jul 11, 2018 0.0699 0.0699 0.0697 0.0697 12,500 +0.00(+4.03%)
Jul 09, 2018 0.0670 0.0670 0.0670 0 -0.00(-0.30%)
Jul 06, 2018 0.0625 0.0672 0.0625 0.0672 68,000 -0.01(-7.95%)
Jul 05, 2018 0.0700 0.0730 0.0678 0.0730 46,500 +0.00(+4.14%)
Jul 03, 2018 0.0701 0.0701 0.0701 0 +0.00(+4.47%)
Jul 02, 2018 0.0750 0.0750 0.0671 0.0671 11,000 -0.01(-7.96%)
Jun 29, 2018 0.0700 0.0730 0.0644 0.0729 128,500 +0.00(+0.00%)
Jun 28, 2018 0.0749 0.0772 0.0665 0.0729 245,727 -0.00(-2.80%)
Jun 27, 2018 0.0802 0.0802 0.0750 0.0750 93,000 -0.00(-0.66%)
Jun 26, 2018 0.0815 0.0850 0.0752 0.0755 76,100 -0.00(-1.05%)
Jun 25, 2018 0.0790 0.0900 0.0763 0.0763 63,010 -0.00(-3.17%)
Jun 22, 2018 0.0844 0.0846 0.0788 0.0788 26,100 -0.00(-1.50%)
Jun 21, 2018 0.0900 0.0900 0.0800 0.0800 67,000 -0.01(-6.49%)
Jun 20, 2018 0.0850 0.0856 0.0850 0.0856 13,000 +0.00(+0.65%)
Jun 19, 2018 0.0900 0.0900 0.0850 0.0850 72,282 -0.01(-8.60%)
Jun 18, 2018 0.1043 0.1044 0.0900 0.0930 120,600 -0.01(-10.83%)
Jun 15, 2018 0.1000 0.1016 0.1043 6,100 +0.00(+4.30%)
Jun 14, 2018 0.1049 0.1049 0.1000 0.1000 8,500 +0.00(+0.00%)
Jun 13, 2018 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Jun 12, 2018 0.0950 0.1044 0.0950 0.1000 78,000 +0.01(+5.26%)
Jun 11, 2018 0.1042 0.1042 0.0950 0.0950 25,000 -0.01(-5.00%)
Jun 08, 2018 0.1000 0.1000 0.0900 0.1000 21,000 +0.00(+2.88%)
Jun 07, 2018 0.1000 0.1000 0.0972 0.0972 6,710 +0.01(+8.00%)
Jun 06, 2018 0.1000 0.1000 0.0900 0.0900 7,000 +0.00(+0.00%)
Jun 05, 2018 0.0999 0.0999 0.0900 0.0900 19,000 +0.00(+0.00%)
Jun 04, 2018 0.1037 0.1037 0.0900 0.0900 14,500 -0.01(-13.79%)
Jun 01, 2018 0.1050 0.1050 0.0961 0.1044 49,000 +0.00(+0.00%)
May 31, 2018 0.0950 0.1044 0.0945 0.1044 223,000 +0.01(+9.89%)
May 30, 2018 0.0850 0.0950 0.0850 0.0950 145,459 +0.01(+11.76%)
May 29, 2018 0.0850 0.0850 0.0850 0.0850 50,500 +0.01(+7.87%)
May 25, 2018 0.0788 0.0788 0.0788 0 +0.00(+0.13%)
May 24, 2018 0.0850 0.0850 0.0787 0.0787 8,500 -0.01(-7.41%)
May 23, 2018 0.0879 0.0879 0.0850 0.0850 8,500 +0.01(+6.25%)
May 22, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+1.78%)
May 21, 2018 0.0900 0.0900 0.0786 0.0786 42,000 +0.00(+0.00%)
May 18, 2018 0.0786 0.0786 0.0786 0.0786 300 -0.00(-0.13%)
May 16, 2018 0.0787 0.0787 0.0787 0 +0.00(+0.13%)
May 15, 2018 0.0786 0.0786 0.0786 0.0786 10,000 +0.00(+0.00%)
May 14, 2018 0.0786 0.0786 0.0786 0.0786 14,000 +0.00(+1.29%)
May 11, 2018 0.0785 0.0785 0.0732 0.0776 49,022 -0.00(-3.00%)
May 10, 2018 0.0900 0.0900 0.0800 0.0800 20,008 -0.01(-11.11%)
May 09, 2018 0.0899 0.0900 0.0899 0.0900 17,850 +0.01(+14.50%)
May 08, 2018 0.0850 0.0850 0.0786 0.0786 19,611 -0.01(-12.67%)
May 07, 2018 0.0875 0.0900 0.0875 0.0900 8,311 +0.00(+0.00%)
May 04, 2018 0.0900 0.0900 0.0900 0.0900 26,517 +0.00(+4.17%)
May 03, 2018 0.0766 0.0864 0.0766 0.0864 19,264 -0.00(-4.00%)
May 02, 2018 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
May 01, 2018 0.0899 0.0900 0.0899 0.0900 9,279 +0.01(+5.94%)
Apr 30, 2018 0.0800 0.0849 0.0798 0.0849 52,310 +0.01(+7.67%)
Apr 27, 2018 0.0824 0.0824 0.0789 0.0789 12,043 -0.00(-1.38%)
Apr 26, 2018 0.0814 0.0862 0.0800 0.0800 9,944 +0.00(+0.00%)
Apr 25, 2018 0.0858 0.0858 0.0800 0.0800 34,200 -0.01(-11.50%)
Apr 24, 2018 0.1056 0.1056 0.0880 0.0904 63,900 -0.00(-4.24%)
Apr 23, 2018 0.0944 0.0944 0.0944 0.0944 5,000 -0.01(-5.60%)
Apr 20, 2018 0.1089 0.1089 0.0950 0.1000 92,000 +0.00(+3.09%)
Apr 19, 2018 0.0900 0.1218 0.0900 0.0970 158,641 +0.01(+14.66%)
Apr 18, 2018 0.0846 0.0846 0.0846 0.0846 7,000 +0.01(+6.95%)
Apr 17, 2018 0.0850 0.0850 0.0791 0.0791 33,100 -0.01(-6.94%)
Apr 16, 2018 0.0850 0.0850 0.0850 0.0850 8,800 -0.01(-9.09%)
Apr 13, 2018 0.0935 0.0935 0.0850 0.0935 31,500 +0.01(+9.87%)
Apr 12, 2018 0.0892 0.0892 0.0851 0.0851 4,210 -0.00(-5.44%)
Apr 11, 2018 0.0860 0.0900 0.0850 0.0900 61,000 +0.00(+2.27%)
Apr 10, 2018 0.0880 0.0880 0.0875 0.0880 22,500 -0.00(-3.30%)
Apr 09, 2018 0.0850 0.0910 0.0850 0.0910 10,500 +0.01(+7.06%)
Apr 06, 2018 0.0850 0.0925 0.0850 0.0850 53,193 +0.00(+2.29%)
Apr 05, 2018 0.0718 0.0901 0.0718 0.0831 36,407 -0.01(-10.36%)
Apr 03, 2018 0.0927 0.0927 0.0927 0 +0.01(+15.88%)
Apr 02, 2018 0.0707 0.0800 0.0707 0.0800 162,670 +0.00(+0.00%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
Mar 28, 2018 0.0974 0.0974 0.0749 0.0799 72,210 -0.00(-5.33%)
Mar 27, 2018 0.0850 0.0942 0.0844 0.0844 61,417 -0.00(-0.82%)
Mar 26, 2018 0.0880 0.0979 0.0851 0.0851 39,600 -0.01(-13.16%)
Mar 23, 2018 0.1170 0.1170 0.0777 0.0980 47,390 +0.01(+8.89%)
Mar 22, 2018 0.0898 0.0900 0.0898 0.0900 47,050 +0.01(+19.36%)
Mar 21, 2018 0.0900 0.0900 0.0754 0.0754 23,100 -0.01(-16.22%)
Mar 19, 2018 0.0900 0.0900 0.0900 0 +0.01(+15.38%)
Mar 16, 2018 0.0850 0.0850 0.0770 0.0780 38,500 -0.00(-5.57%)
Mar 15, 2018 0.0800 0.0826 0.0800 0.0826 13,400 +0.00(+5.76%)
Mar 14, 2018 0.0825 0.0825 0.0775 0.0781 26,680 -0.00(-5.33%)
Mar 13, 2018 0.0850 0.0850 0.0825 0.0825 80,000 -0.01(-7.30%)
Mar 12, 2018 0.0890 0.0890 0.0890 0.0890 31,044 +0.00(+0.00%)
Mar 09, 2018 0.0730 0.0890 0.0730 0.0890 42,250 +0.00(+0.00%)
Mar 08, 2018 0.0890 0.0890 0.0890 0.0890 2,261 +0.00(+0.00%)
Mar 07, 2018 0.1000 0.1000 0.0890 0.0890 78,172 +0.00(+3.49%)
Mar 06, 2018 0.0860 0.0930 0.0860 0.0860 11,300 -0.01(-14.00%)
Mar 05, 2018 0.0938 0.1000 0.0855 0.1000 114,800 +0.01(+11.11%)
Mar 02, 2018 0.0900 0.0975 0.0900 0.0900 120,180 +0.01(+12.50%)
Mar 01, 2018 0.0700 0.0800 0.0700 0.0800 104,000 +0.01(+13.48%)
Feb 28, 2018 0.0736 0.0736 0.0705 0.0705 12,000 -0.01(-11.88%)
Feb 27, 2018 0.0800 0.0800 0.0750 0.0800 53,800 +0.01(+7.37%)
Feb 26, 2018 0.0751 0.0799 0.0701 0.0745 86,200 +0.00(+0.28%)
Feb 23, 2018 0.0750 0.0804 0.0699 0.0743 95,600 -0.01(-7.01%)
Feb 22, 2018 0.0848 0.0848 0.0798 0.0799 25,081 -0.00(-0.13%)
Feb 21, 2018 0.0940 0.0940 0.0800 0.0800 78,900 -0.01(-15.16%)
Feb 20, 2018 0.0925 0.1017 0.0800 0.0943 73,520 +0.00(+2.50%)
Feb 16, 2018 0.0920 0.0920 0.0920 0 -0.01(-6.69%)
Feb 15, 2018 0.0815 0.0990 0.0722 0.0986 267,906 +0.01(+6.59%)
Feb 14, 2018 0.0931 0.1079 0.0898 0.0925 177,368 -0.00(-0.54%)
Feb 13, 2018 0.1090 0.1090 0.0930 0.0930 270,420 -0.02(-14.60%)
Feb 12, 2018 0.0981 0.1089 0.0931 0.1089 132,900 +0.02(+17.10%)
Feb 09, 2018 0.0999 0.0999 0.0930 0.0930 96,150 -0.00(-3.13%)
Feb 08, 2018 0.0950 0.1025 0.1025 0.0960 70,800 -0.01(-6.34%)
Feb 07, 2018 0.1050 0.1050 0.1000 0.1025 47,400 +0.00(+2.50%)
Feb 06, 2018 0.1001 0.1170 0.0960 0.1000 234,400 -0.00(-4.76%)
Feb 05, 2018 0.1121 0.1042 0.1050 283,400 -0.01(-6.33%)
Feb 02, 2018 0.1052 0.1188 0.1050 0.1121 42,300 -0.01(-6.58%)
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.