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

B2Gold Corp (TSX: BTO )

3.610 +0.030 (+0.84%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 12, 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 (%)
Nov 30, 2009 1.230 1.300 1.190 1.220 7,937,872 +0.03(+2.52%)
Nov 27, 2009 1.100 1.200 1.070 1.190 5,642,838 +0.04(+3.48%)
Nov 26, 2009 1.180 1.190 1.080 1.150 1,391,750 -0.02(-1.71%)
Nov 25, 2009 1.020 1.250 1.020 1.170 11,978,041 +0.19(+19.39%)
Nov 24, 2009 1.000 1.000 0.9700 0.9800 266,639 +0.01(+1.03%)
Nov 23, 2009 0.9900 1.030 0.9700 0.9700 785,271 +0.02(+2.11%)
Nov 20, 2009 0.9500 0.9600 0.9400 0.9500 475,542 +0.00(+0.00%)
Nov 19, 2009 0.9700 0.9700 0.9200 0.9500 612,959 -0.03(-3.06%)
Nov 18, 2009 1.030 1.060 0.9600 0.9800 1,590,503 -0.02(-2.00%)
Nov 17, 2009 0.9000 1.020 0.8600 1.000 3,448,844 +0.10(+11.11%)
Nov 16, 2009 0.9100 0.9200 0.8800 0.9000 870,508 +0.02(+2.27%)
Nov 13, 2009 0.8800 0.8900 0.8700 0.8800 214,124 -0.01(-1.12%)
Nov 12, 2009 0.9100 0.9100 0.8700 0.8900 574,705 -0.03(-3.26%)
Nov 11, 2009 0.8800 0.9200 0.8500 0.9200 1,346,591 +0.07(+8.24%)
Nov 10, 2009 0.8800 0.8800 0.8300 0.8500 2,198,714 -0.02(-2.30%)
Nov 09, 2009 0.8900 0.9000 0.8400 0.8700 1,157,306 +0.01(+1.16%)
Nov 06, 2009 0.8500 0.9000 0.8500 0.8600 648,594 +0.04(+4.88%)
Nov 05, 2009 0.8600 0.9000 0.8200 0.8200 905,029 -0.01(-1.20%)
Nov 04, 2009 0.7600 0.8800 0.7500 0.8300 4,774,762 +0.08(+10.67%)
Nov 03, 2009 0.7400 0.7500 0.6800 0.7500 717,920 +0.03(+4.17%)
Nov 02, 2009 0.7300 0.7600 0.7200 0.7200 483,748 -0.03(-4.00%)
Oct 30, 2009 0.7700 0.7700 0.7300 0.7500 236,581 -0.02(-2.60%)
Oct 29, 2009 0.7600 0.7800 0.7400 0.7700 275,976 +0.01(+1.32%)
Oct 28, 2009 0.7800 0.7800 0.7500 0.7600 145,331 -0.03(-3.80%)
Oct 27, 2009 0.7900 0.7900 0.7600 0.7900 569,041 +0.00(+0.00%)
Oct 26, 2009 0.7900 0.8000 0.7700 0.7900 289,667 +0.00(+0.00%)
Oct 23, 2009 0.8000 0.8000 0.7700 0.7900 344,212 +0.01(+1.28%)
Oct 22, 2009 0.7900 0.7900 0.7800 0.7800 154,539 -0.01(-1.27%)
Oct 21, 2009 0.7900 0.8000 0.7800 0.7900 146,700 +0.00(+0.00%)
Oct 20, 2009 0.7900 0.7900 0.7800 0.7900 390,960 +0.00(+0.00%)
Oct 19, 2009 0.8000 0.8000 0.7800 0.7900 208,571 -0.01(-1.25%)
Oct 16, 2009 0.7900 0.8100 0.7800 0.8000 369,746 +0.00(+0.00%)
Oct 15, 2009 0.7900 0.8100 0.7700 0.8000 860,621 +0.00(+0.00%)
Oct 14, 2009 0.7800 0.8000 0.7700 0.8000 333,093 +0.02(+2.56%)
Oct 13, 2009 0.7600 0.7800 0.7600 0.7800 103,423 +0.03(+4.00%)
Oct 09, 2009 0.7800 0.7800 0.7500 0.7500 144,265 -0.04(-5.06%)
Oct 08, 2009 0.7800 0.8100 0.7700 0.7900 399,886 +0.00(+0.00%)
Oct 07, 2009 0.8000 0.8000 0.7600 0.7900 219,489 +0.00(+0.00%)
Oct 06, 2009 0.7400 0.8000 0.7400 0.7900 997,613 +0.07(+9.72%)
Oct 05, 2009 0.7400 0.7400 0.7100 0.7200 147,878 -0.01(-1.37%)
Oct 02, 2009 0.7400 0.7400 0.7300 0.7300 246,542 -0.02(-2.67%)
Oct 01, 2009 0.7800 0.7800 0.7400 0.7500 257,795 -0.02(-2.60%)
Sep 30, 2009 0.7400 0.7700 0.7400 0.7700 173,167 +0.03(+4.05%)
Sep 29, 2009 0.7500 0.7500 0.7300 0.7400 162,180 +0.00(+0.00%)
Sep 28, 2009 0.7300 0.7700 0.7100 0.7400 809,047 +0.01(+1.37%)
Sep 25, 2009 0.7400 0.7400 0.7100 0.7300 142,202 -0.02(-2.67%)
Sep 24, 2009 0.7600 0.7700 0.7200 0.7500 587,395 +0.00(+0.00%)
Sep 23, 2009 0.7700 0.7900 0.7500 0.7500 1,444,455 -0.04(-5.06%)
Sep 22, 2009 0.7500 0.7900 0.7500 0.7900 1,534,472 +0.05(+6.76%)
Sep 21, 2009 0.7500 0.7500 0.7200 0.7400 1,139,599 +0.01(+1.37%)
Sep 18, 2009 0.7400 0.7400 0.7200 0.7300 419,335 -0.01(-1.35%)
Sep 17, 2009 0.7300 0.7500 0.7300 0.7400 684,704 +0.02(+2.78%)
Sep 16, 2009 0.7000 0.7500 0.6900 0.7200 1,344,930 -0.01(-1.37%)
Sep 15, 2009 0.7000 0.7400 0.6900 0.7300 43,943 +0.02(+2.82%)
Sep 14, 2009 0.7200 0.7200 0.7000 0.7100 152,080 -0.01(-1.39%)
Sep 11, 2009 0.7300 0.7400 0.6900 0.7200 1,410,981 +0.02(+2.86%)
Sep 10, 2009 0.7100 0.7100 0.7000 0.7000 89,166 -0.01(-1.41%)
Sep 09, 2009 0.7200 0.7500 0.7100 0.7100 209,563 -0.02(-2.74%)
Sep 08, 2009 0.7600 0.7800 0.7200 0.7300 440,190 -0.01(-1.35%)
Sep 04, 2009 0.7400 0.7400 0.7100 0.7400 164,126 +0.00(+0.00%)
Sep 03, 2009 0.7400 0.7500 0.7300 0.7400 795,163 +0.00(+0.00%)
Sep 02, 2009 0.6800 0.7400 0.6700 0.7400 446,043 +0.08(+12.12%)
Sep 01, 2009 0.7000 0.7000 0.6500 0.6600 147,700 -0.04(-5.71%)
Aug 31, 2009 0.6800 0.7000 0.6800 0.7000 26,043 -0.01(-1.41%)
Aug 28, 2009 0.7100 0.7100 0.6800 0.7100 73,767 +0.00(+0.00%)
Aug 27, 2009 0.7000 0.7100 0.6600 0.7100 118,811 +0.00(+0.00%)
Aug 26, 2009 0.7200 0.7200 0.6900 0.7100 158,991 +0.00(+0.00%)
Aug 25, 2009 0.6800 0.7100 0.6800 0.7100 685,588 +0.04(+5.97%)
Aug 24, 2009 0.7000 0.7200 0.6700 0.6700 236,615 -0.03(-4.29%)
Aug 21, 2009 0.6800 0.7200 0.6700 0.7000 190,917 +0.00(+0.00%)
Aug 20, 2009 0.6700 0.7100 0.6700 0.7000 483,725 +0.04(+6.06%)
Aug 19, 2009 0.6900 0.6900 0.6600 0.6600 78,857 -0.02(-2.94%)
Aug 18, 2009 0.6900 0.7000 0.6500 0.6800 142,982 +0.05(+7.94%)
Aug 17, 2009 0.6900 0.7000 0.6300 0.6300 495,250 -0.07(-10.00%)
Aug 14, 2009 0.7300 0.7400 0.7000 0.7000 186,205 -0.04(-5.41%)
Aug 13, 2009 0.7100 0.7500 0.7000 0.7400 312,587 +0.01(+1.37%)
Aug 12, 2009 0.7200 0.7500 0.7000 0.7300 317,959 +0.02(+2.82%)
Aug 11, 2009 0.7300 0.7300 0.6700 0.7100 148,000 -0.01(-1.39%)
Aug 10, 2009 0.7600 0.7600 0.7000 0.7200 258,566 -0.03(-4.00%)
Aug 07, 2009 0.7400 0.7500 0.7200 0.7500 158,888 +0.00(+0.00%)
Aug 06, 2009 0.7600 0.7600 0.7300 0.7500 128,331 -0.02(-2.60%)
Aug 05, 2009 0.7700 0.7700 0.7500 0.7700 528,659 -0.01(-1.28%)
Aug 04, 2009 0.7200 0.7800 0.7200 0.7800 7,538,971 +0.05(+6.85%)
Jul 31, 2009 0.7000 0.7400 0.6800 0.7300 908,376 +0.01(+1.39%)
Jul 30, 2009 0.7400 0.7400 0.7200 0.7200 76,608 +0.02(+2.86%)
Jul 29, 2009 0.7200 0.7300 0.6700 0.7000 331,003 -0.03(-4.11%)
Jul 28, 2009 0.7200 0.7300 0.6900 0.7300 871,968 -0.02(-2.67%)
Jul 27, 2009 0.7200 0.7500 0.7200 0.7500 276,706 +0.03(+4.17%)
Jul 24, 2009 0.7300 0.7400 0.7200 0.7200 397,492 +0.01(+1.41%)
Jul 23, 2009 0.7300 0.7300 0.7000 0.7100 541,330 -0.01(-1.39%)
Jul 22, 2009 0.6900 0.7300 0.6900 0.7200 269,618 +0.02(+2.86%)
Jul 21, 2009 0.7400 0.7400 0.6500 0.7000 258,468 -0.02(-2.78%)
Jul 20, 2009 0.7400 0.7500 0.7200 0.7200 327,328 +0.00(+0.00%)
Jul 17, 2009 0.7300 0.7400 0.7200 0.7200 41,688 -0.03(-4.00%)
Jul 16, 2009 0.7400 0.7500 0.7200 0.7500 855,649 +0.01(+1.35%)
Jul 15, 2009 0.6700 0.7400 0.6700 0.7400 1,482,570 +0.07(+10.45%)
Jul 14, 2009 0.6300 0.7000 0.6300 0.6700 150,574 +0.02(+3.08%)
Jul 13, 2009 0.6500 0.6500 0.5900 0.6500 1,375,329 +0.01(+1.56%)
Jul 10, 2009 0.6600 0.6700 0.6000 0.6400 1,602,692 -0.01(-1.54%)
Jul 09, 2009 0.6300 0.6700 0.6200 0.6500 170,386 +0.03(+4.84%)
Jul 08, 2009 0.6400 0.6700 0.6200 0.6200 315,085 -0.08(-11.43%)
Jul 07, 2009 0.7300 0.7400 0.6800 0.7000 223,003 -0.03(-4.11%)
Jul 06, 2009 0.7500 0.7600 0.7300 0.7300 203,384 -0.04(-5.19%)
Jul 03, 2009 0.7600 0.7700 0.7500 0.7700 136,982 +0.00(+0.00%)
Jul 02, 2009 0.7400 0.7700 0.7400 0.7700 287,880 +0.03(+4.05%)
Jun 30, 2009 0.7700 0.7700 0.7300 0.7400 384,004 -0.03(-3.90%)
Jun 29, 2009 0.7700 0.7900 0.7300 0.7700 17,527,512 -0.03(-3.75%)
Jun 26, 2009 0.8200 0.8200 0.7800 0.8000 473,548 -0.02(-2.44%)
Jun 25, 2009 0.8000 0.8200 0.7600 0.8200 93,426 +0.04(+5.13%)
Jun 24, 2009 0.7600 0.8200 0.7000 0.7800 3,743,180 +0.01(+1.30%)
Jun 23, 2009 0.7700 0.7800 0.7300 0.7700 251,239 +0.00(+0.00%)
Jun 22, 2009 0.8000 0.8000 0.7500 0.7700 191,304 -0.06(-7.23%)
Jun 19, 2009 0.8300 0.8400 0.8000 0.8300 187,087 -0.01(-1.19%)
Jun 18, 2009 0.8400 0.8500 0.8100 0.8400 242,365 -0.01(-1.18%)
Jun 17, 2009 0.8800 0.8800 0.7600 0.8500 996,814 -0.03(-3.41%)
Jun 16, 2009 0.9200 0.9200 0.8800 0.8800 506,549 -0.02(-2.22%)
Jun 15, 2009 0.9300 0.9300 0.8500 0.9000 1,281,704 -0.04(-4.26%)
Jun 12, 2009 0.9400 0.9600 0.8700 0.9400 1,208,543 -0.03(-3.09%)
Jun 11, 2009 0.8300 0.9800 0.8300 0.9700 973,853 +0.13(+15.48%)
Jun 10, 2009 0.8200 0.8600 0.8200 0.8400 458,047 +0.02(+2.44%)
Jun 09, 2009 0.8000 0.8200 0.8000 0.8200 275,935 +0.00(+0.00%)
Jun 08, 2009 0.7600 0.8200 0.7500 0.8200 241,522 +0.01(+1.23%)
Jun 05, 2009 0.8000 0.8200 0.7600 0.8100 159,311 -0.01(-1.22%)
Jun 04, 2009 0.7900 0.8200 0.7900 0.8200 399,079 +0.02(+2.50%)
Jun 03, 2009 0.7900 0.8200 0.7700 0.8000 1,675,587 +0.00(+0.00%)
Jun 02, 2009 0.8300 0.8300 0.7900 0.8000 787,098 -0.01(-1.23%)
Jun 01, 2009 0.8000 0.8500 0.8000 0.8100 143,717 -0.03(-3.57%)
May 29, 2009 0.8000 0.8500 0.8000 0.8400 424,415 +0.04(+5.00%)
May 28, 2009 0.7700 0.8000 0.7600 0.8000 1,703,192 +0.04(+5.26%)
May 27, 2009 0.7800 0.7900 0.7500 0.7600 1,118,378 -0.02(-2.56%)
May 26, 2009 0.8100 0.8400 0.7500 0.7800 232,609 -0.03(-3.70%)
May 25, 2009 0.8200 0.8200 0.7900 0.8100 638,193 +0.01(+1.25%)
May 22, 2009 0.8100 0.8200 0.7900 0.8000 814,351 +0.00(+0.00%)
May 21, 2009 0.7500 0.8100 0.7300 0.8000 1,545,421 +0.06(+8.11%)
May 20, 2009 0.7200 0.7400 0.7000 0.7400 2,168,580 +0.05(+7.25%)
May 19, 2009 0.6800 0.7000 0.6600 0.6900 7,632,508 +0.02(+2.99%)
May 15, 2009 0.6600 0.6800 0.6600 0.6700 162,527 +0.00(+0.00%)
May 14, 2009 0.6900 0.7000 0.6500 0.6700 306,180 +0.02(+3.08%)
May 13, 2009 0.6700 0.6800 0.6500 0.6500 150,524 -0.03(-4.41%)
May 12, 2009 0.6800 0.6800 0.6600 0.6800 161,232 +0.00(+0.00%)
May 11, 2009 0.6800 0.6900 0.6600 0.6800 202,550 -0.01(-1.45%)
May 08, 2009 0.6500 0.6900 0.6300 0.6900 446,733 +0.04(+6.15%)
May 07, 2009 0.6800 0.6800 0.6000 0.6500 601,722 -0.01(-1.52%)
May 06, 2009 0.6800 0.7000 0.6300 0.6600 520,495 -0.04(-5.71%)
May 05, 2009 0.6800 0.7000 0.6700 0.7000 64,814 +0.01(+1.45%)
May 04, 2009 0.6800 0.7300 0.6800 0.6900 274,628 -0.03(-4.17%)
May 01, 2009 0.6900 0.7200 0.6600 0.7200 174,620 +0.04(+5.88%)
Apr 30, 2009 0.6600 0.6800 0.6500 0.6800 225,225 -0.01(-1.45%)
Apr 29, 2009 0.7300 0.7500 0.6900 0.6900 453,134 -0.03(-4.17%)
Apr 28, 2009 0.7300 0.7300 0.7000 0.7200 603,898 -0.03(-4.00%)
Apr 27, 2009 0.7400 0.7500 0.7100 0.7500 418,534 +0.03(+4.17%)
Apr 24, 2009 0.7700 0.7900 0.7000 0.7200 9,957,784 -0.05(-6.49%)
Apr 23, 2009 0.7400 0.8200 0.7400 0.7700 6,000,505 +0.01(+1.32%)
Apr 22, 2009 0.7300 0.7800 0.7300 0.7600 944,638 +0.02(+2.70%)
Apr 21, 2009 0.7600 0.7600 0.7100 0.7400 417,209 -0.01(-1.33%)
Apr 20, 2009 0.7000 0.7500 0.7000 0.7500 782,515 +0.05(+7.14%)
Apr 17, 2009 0.7000 0.7100 0.7000 0.7000 860,766 -0.01(-1.41%)
Apr 16, 2009 0.7200 0.7400 0.6800 0.7100 898,674 -0.03(-4.05%)
Apr 15, 2009 0.7200 0.7500 0.7000 0.7400 577,559 +0.04(+5.71%)
Apr 14, 2009 0.7200 0.7200 0.6900 0.7000 273,203 -0.01(-1.41%)
Apr 13, 2009 0.7100 0.7300 0.7100 0.7100 122,151 +0.00(+0.00%)
Apr 09, 2009 0.6300 0.7100 0.6400 0.7100 704,731 +0.05(+7.58%)
Apr 08, 2009 0.6600 0.6700 0.6400 0.6600 923,678 -0.01(-1.49%)
Apr 07, 2009 0.6600 0.6900 0.6500 0.6700 331,915 +0.02(+3.08%)
Apr 06, 2009 0.6500 0.6700 0.6500 0.6500 392,975 -0.02(-2.99%)
Apr 03, 2009 0.7000 0.7100 0.6500 0.6700 1,960,507 +0.01(+1.52%)
Apr 02, 2009 0.7000 0.7100 0.6500 0.6600 292,526 -0.05(-7.04%)
Apr 01, 2009 0.6000 0.7100 0.6000 0.7100 1,016,241 +0.10(+16.39%)
Mar 31, 2009 0.6000 0.6100 0.5600 0.6100 828,216 +0.00(+0.00%)
Mar 30, 2009 0.6000 0.6400 0.5900 0.6100 158,069 -0.03(-4.69%)
Mar 26, 2009 0.6000 0.6400 0.5900 0.6400 7,727,419 +0.05(+8.47%)
Mar 25, 2009 0.5900 0.6000 0.5900 0.5900 18,500 -0.01(-1.67%)
Mar 24, 2009 0.6000 0.6100 0.5900 0.6000 85,930 +0.00(+0.00%)
Mar 23, 2009 0.6000 0.6000 0.5900 0.6000 51,500 +0.01(+1.69%)
Mar 20, 2009 0.6300 0.6200 0.5900 0.5900 725,100 -0.02(-3.28%)
Mar 19, 2009 0.6400 0.6400 0.6000 0.6100 153,300 +0.01(+1.67%)
Mar 18, 2009 0.5900 0.6000 0.5600 0.6000 57,500 +0.01(+1.69%)
Mar 17, 2009 0.6000 0.6100 0.5900 0.5900 61,400 -0.02(-3.28%)
Mar 16, 2009 0.6200 0.6200 0.6000 0.6100 67,400 -0.04(-6.15%)
Mar 13, 2009 0.6500 0.6500 0.6200 0.6500 22,500 +0.00(+0.00%)
Mar 12, 2009 0.6300 0.6500 0.6300 0.6500 12,000 +0.00(+0.00%)
Mar 11, 2009 0.6100 0.6500 0.6000 0.6500 11,935 +0.00(+0.00%)
Mar 10, 2009 0.6000 0.6500 0.6000 0.6500 74,900 +0.00(+0.00%)
Mar 09, 2009 0.6400 0.6500 0.6300 0.6500 32,200 -0.04(-5.80%)
Mar 06, 2009 0.6400 0.6900 0.6000 0.6900 781,800 +0.04(+6.15%)
Mar 05, 2009 0.6600 0.6700 0.6400 0.6500 83,700 +0.04(+6.56%)
Mar 04, 2009 0.6700 0.6700 0.6100 0.6100 4,450 +0.00(+0.00%)
Mar 02, 2009 0.6500 0.7000 0.6100 0.6100 44,630 -0.04(-6.15%)
Feb 27, 2009 0.6700 0.7000 0.6500 0.6500 33,503 -0.02(-2.99%)
Feb 26, 2009 0.6500 0.6800 0.6300 0.6700 130,450 +0.04(+6.35%)
Feb 25, 2009 0.6800 0.7000 0.6300 0.6300 38,370 -0.07(-10.00%)
Feb 24, 2009 0.7500 0.7800 0.6400 0.7000 60,100 -0.05(-6.67%)
Feb 23, 2009 0.8600 0.8600 0.7500 0.7500 353,834 -0.10(-11.76%)
Feb 20, 2009 0.8000 0.8700 0.7600 0.8500 361,901 -0.03(-3.41%)
Feb 19, 2009 0.8500 0.8800 0.8000 0.8800 179,080 -0.01(-1.12%)
Feb 18, 2009 0.8800 0.8900 0.8100 0.8900 93,425 +0.01(+1.14%)
Feb 17, 2009 0.8500 0.8900 0.8300 0.8800 510,974 +0.03(+3.53%)
Feb 13, 2009 0.8200 0.8500 0.8100 0.8500 167,733 +0.02(+2.41%)
Feb 12, 2009 0.8200 0.8300 0.8000 0.8300 375,900 +0.01(+1.22%)
Feb 11, 2009 0.7600 0.8200 0.7500 0.8200 431,092 +0.03(+3.80%)
Feb 10, 2009 0.8200 0.8300 0.7600 0.7900 181,404 -0.01(-1.25%)
Feb 09, 2009 0.8500 0.8500 0.7600 0.8000 81,050 +0.01(+1.27%)
Feb 06, 2009 0.7500 0.8000 0.7500 0.7900 121,700 +0.05(+6.76%)
Feb 05, 2009 0.7500 0.7500 0.7200 0.7400 300,850 -0.01(-1.33%)
Feb 04, 2009 0.7200 0.7500 0.7100 0.7500 129,756 +0.00(+0.00%)
Feb 03, 2009 0.7400 0.7500 0.7000 0.7500 157,200 +0.01(+1.35%)
Feb 02, 2009 0.8000 0.8000 0.7200 0.7400 615,609 -0.09(-10.84%)
Jan 30, 2009 0.8500 0.8700 0.7500 0.8300 966,970 +0.03(+3.75%)
Jan 29, 2009 0.6200 0.8400 0.5900 0.8000 1,824,530 +0.18(+29.03%)
Jan 28, 2009 0.5900 0.6200 0.5600 0.6200 394,500 +0.03(+5.08%)
Jan 27, 2009 0.4900 0.5900 0.4700 0.5900 1,398,144 +0.08(+15.69%)
Jan 26, 2009 0.5000 0.5200 0.4900 0.5100 146,600 +0.02(+4.08%)
Jan 23, 2009 0.4600 0.4900 0.4550 0.4900 71,500 +0.02(+4.26%)
Jan 22, 2009 0.4700 0.4700 0.4500 0.4700 64,400 +0.00(+0.00%)
Jan 21, 2009 0.4700 0.4700 0 +0.00(+0.00%)
Jan 20, 2009 0.4800 0.4800 0.4700 0.4700 15,500 +0.01(+2.17%)
Jan 19, 2009 0.4600 0.4600 0 +0.00(+0.00%)
Jan 16, 2009 0.4800 0.4800 0.4600 0.4600 9,800 -0.02(-4.17%)
Jan 15, 2009 0.4900 0.5000 0.4700 0.4800 39,500 +0.01(+2.13%)
Jan 14, 2009 0.4700 0.4700 0.4700 0.4700 25,000 +0.00(+0.00%)
Jan 13, 2009 0.4800 0.4800 0.4700 0.4700 5,000 -0.03(-6.00%)
Jan 12, 2009 0.5000 0.5200 0.4550 0.5000 29,000 -0.01(-1.96%)
Jan 09, 2009 0.4500 0.5100 0.4500 0.5100 49,500 +0.06(+13.33%)
Jan 08, 2009 0.4600 0.4800 0.4500 0.4500 98,300 +0.00(+0.00%)
Jan 07, 2009 0.4900 0.4900 0.4500 0.4500 34,500 +0.01(+1.12%)
Jan 06, 2009 0.4450 0.4600 0.4450 0.4450 39,000 +0.00(+0.00%)
Jan 05, 2009 0.5000 0.5000 0.4450 0.4450 44,600 -0.05(-11.00%)
Jan 02, 2009 0.5000 0.5000 0.5000 0.5000 1,000 +0.04(+8.70%)
Dec 31, 2008 0.5000 0.5000 0.4600 0.4600 41,700 +0.00(+0.00%)
Dec 30, 2008 0.4700 0.4800 0.4500 0.4600 61,750 -0.01(-2.13%)
Dec 29, 2008 0.4800 0.4900 0.4700 0.4700 37,300 +0.00(+0.00%)
Dec 24, 2008 0.5000 0.5000 0.4600 0.4700 22,100 -0.03(-6.00%)
Dec 23, 2008 0.4800 0.5000 0.4700 0.5000 1,061,000 +0.02(+4.17%)
Dec 22, 2008 0.4900 0.5100 0.4800 0.4800 117,000 -0.03(-5.88%)
Dec 19, 2008 0.5000 0.5400 0.5000 0.5100 140,000 +0.01(+2.00%)
Dec 18, 2008 0.4500 0.5500 0.4500 0.5000 1,227,750 +0.05(+11.11%)
Dec 17, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Dec 16, 2008 0.4500 0.4800 0.4500 0.4500 51,040 +0.00(+0.00%)
Dec 15, 2008 0.4300 0.4800 0.4300 0.4500 58,272 +0.00(+0.00%)
Dec 12, 2008 0.4350 0.4800 0.4350 0.4500 456,000 +0.03(+7.14%)
Dec 11, 2008 0.4100 0.4200 0.4100 0.4200 31,750 -0.01(-2.33%)
Dec 10, 2008 0.4050 0.4500 0.4000 0.4300 558,500 +0.03(+7.50%)
Dec 09, 2008 0.4000 0.4000 0.4000 0.4000 402,667 -0.05(-11.11%)
Dec 08, 2008 0.3800 0.4500 0.3800 0.4500 45,300 +0.05(+12.50%)
Dec 05, 2008 0.4000 0.4000 0.3800 0.4000 36,250 -0.03(-6.98%)
Dec 04, 2008 0.3700 0.4300 0.3700 0.4300 35,010 +0.03(+7.50%)
Dec 03, 2008 0.4000 0.4000 0.3800 0.4000 242,000 -0.01(-2.44%)
Dec 02, 2008 0.4500 0.4500 0.4100 0.4100 14,750 -0.01(-2.38%)
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.