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

B2Gold Corp (TSX: BTO )

3.940 +0.120 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 1.530 1.540 1.470 1.530 431,640 +0.03(+2.00%)
Apr 29, 2010 1.450 1.510 1.440 1.500 1,463,211 +0.03(+2.04%)
Apr 28, 2010 1.480 1.490 1.350 1.470 560,091 -0.01(-0.68%)
Apr 27, 2010 1.470 1.550 1.460 1.480 3,157,386 -0.01(-0.67%)
Apr 26, 2010 1.510 1.540 1.470 1.490 204,958 -0.05(-3.25%)
Apr 23, 2010 1.520 1.550 1.520 1.540 256,449 -0.01(-0.65%)
Apr 22, 2010 1.540 1.550 1.510 1.550 828,230 -0.01(-0.64%)
Apr 21, 2010 1.520 1.560 1.520 1.560 536,926 +0.03(+1.96%)
Apr 20, 2010 1.560 1.580 1.530 1.530 454,745 -0.03(-1.92%)
Apr 19, 2010 1.550 1.580 1.530 1.560 1,084,422 +0.00(+0.00%)
Apr 16, 2010 1.530 1.580 1.520 1.560 1,898,918 +0.01(+0.65%)
Apr 15, 2010 1.570 1.570 1.530 1.550 885,155 -0.02(-1.27%)
Apr 14, 2010 1.560 1.580 1.530 1.570 238,447 +0.02(+1.29%)
Apr 13, 2010 1.510 1.550 1.500 1.550 767,721 +0.03(+1.97%)
Apr 12, 2010 1.540 1.620 1.520 1.520 762,002 -0.02(-1.30%)
Apr 09, 2010 1.440 1.550 1.440 1.540 3,711,541 +0.09(+6.21%)
Apr 08, 2010 1.420 1.460 1.400 1.450 1,947,800 +0.00(+0.00%)
Apr 07, 2010 1.440 1.460 1.420 1.450 1,752,351 +0.04(+2.84%)
Apr 06, 2010 1.380 1.420 1.350 1.410 4,037,325 +0.04(+2.92%)
Apr 05, 2010 1.330 1.370 1.310 1.370 801,841 +0.06(+4.58%)
Apr 01, 2010 1.310 1.310 1.310 0 +0.02(+1.55%)
Mar 31, 2010 1.300 1.300 1.230 1.290 1,540,092 +0.03(+2.38%)
Mar 30, 2010 1.300 1.300 1.260 1.260 267,200 -0.04(-3.08%)
Mar 29, 2010 1.320 1.330 1.280 1.300 721,637 +0.00(+0.00%)
Mar 26, 2010 1.290 1.320 1.270 1.300 2,287,938 +0.02(+1.56%)
Mar 25, 2010 1.330 1.360 1.270 1.280 1,392,542 -0.04(-3.03%)
Mar 24, 2010 1.360 1.410 1.310 1.320 916,763 -0.05(-3.65%)
Mar 23, 2010 1.360 1.410 1.350 1.370 988,935 -0.01(-0.72%)
Mar 22, 2010 1.420 1.420 1.360 1.380 523,085 -0.05(-3.50%)
Mar 19, 2010 1.330 1.440 1.320 1.430 4,192,318 +0.10(+7.52%)
Mar 18, 2010 1.360 1.360 1.300 1.330 800,953 -0.03(-2.21%)
Mar 17, 2010 1.390 1.390 1.340 1.360 1,359,126 -0.02(-1.45%)
Mar 16, 2010 1.410 1.410 1.360 1.380 1,270,867 -0.02(-1.43%)
Mar 15, 2010 1.390 1.400 1.370 1.400 142,003 +0.01(+0.72%)
Mar 12, 2010 1.400 1.400 1.380 1.390 216,871 +0.00(+0.00%)
Mar 11, 2010 1.400 1.400 1.370 1.390 978,370 -0.01(-0.71%)
Mar 10, 2010 1.360 1.410 1.350 1.400 4,635,212 +0.05(+3.70%)
Mar 09, 2010 1.310 1.360 1.300 1.350 268,981 +0.02(+1.50%)
Mar 08, 2010 1.360 1.360 1.310 1.330 231,391 -0.03(-2.21%)
Mar 05, 2010 1.340 1.360 1.340 1.360 179,569 +0.03(+2.26%)
Mar 04, 2010 1.380 1.390 1.310 1.330 273,605 -0.07(-5.00%)
Mar 03, 2010 1.400 1.450 1.380 1.400 2,545,416 +0.01(+0.72%)
Mar 02, 2010 1.360 1.390 1.350 1.390 850,479 +0.04(+2.96%)
Mar 01, 2010 1.370 1.370 1.320 1.350 97,001 -0.02(-1.46%)
Feb 26, 2010 1.380 1.380 1.330 1.370 951,042 +0.00(+0.00%)
Feb 25, 2010 1.260 1.380 1.260 1.370 3,095,614 +0.08(+6.20%)
Feb 24, 2010 1.260 1.300 1.260 1.290 772,496 +0.01(+0.78%)
Feb 23, 2010 1.260 1.280 1.250 1.280 246,683 +0.01(+0.79%)
Feb 22, 2010 1.250 1.270 1.250 1.270 304,513 +0.02(+1.60%)
Feb 19, 2010 1.270 1.280 1.250 1.250 302,165 -0.02(-1.57%)
Feb 18, 2010 1.250 1.270 1.240 1.270 1,084,566 +0.01(+0.79%)
Feb 17, 2010 1.260 1.260 1.230 1.260 675,661 +0.00(+0.00%)
Feb 16, 2010 1.270 1.280 1.250 1.260 1,323,043 +0.01(+0.80%)
Feb 12, 2010 1.250 1.250 1.250 0 -0.01(-0.79%)
Feb 11, 2010 1.250 1.270 1.240 1.260 1,858,985 +0.02(+1.61%)
Feb 10, 2010 1.270 1.270 1.240 1.240 1,108,879 -0.03(-2.36%)
Feb 09, 2010 1.250 1.270 1.230 1.270 8,874,107 +0.02(+1.60%)
Feb 08, 2010 1.260 1.270 1.250 1.250 658,872 -0.02(-1.57%)
Feb 05, 2010 1.260 1.290 1.260 1.270 257,776 +0.01(+0.79%)
Feb 04, 2010 1.280 1.280 1.250 1.260 1,418,858 -0.02(-1.56%)
Feb 03, 2010 1.300 1.310 1.280 1.280 619,635 +0.00(+0.00%)
Feb 02, 2010 1.280 1.310 1.280 1.280 667,908 +0.02(+1.59%)
Feb 01, 2010 1.250 1.290 1.250 1.260 667,863 +0.01(+0.80%)
Jan 29, 2010 1.260 1.270 1.250 1.250 194,101 -0.01(-0.79%)
Jan 28, 2010 1.300 1.300 1.250 1.260 2,244,898 -0.06(-4.55%)
Jan 27, 2010 1.340 1.340 1.270 1.320 680,087 +0.01(+0.76%)
Jan 26, 2010 1.240 1.360 1.240 1.310 807,765 +0.02(+1.55%)
Jan 25, 2010 1.290 1.320 1.260 1.290 251,108 +0.01(+0.78%)
Jan 22, 2010 1.250 1.340 1.250 1.280 671,912 +0.01(+0.79%)
Jan 21, 2010 1.330 1.350 1.250 1.270 2,298,345 -0.07(-5.22%)
Jan 20, 2010 1.400 1.400 1.310 1.340 1,074,889 -0.08(-5.63%)
Jan 19, 2010 1.400 1.480 1.400 1.420 1,221,607 +0.00(+0.00%)
Jan 18, 2010 1.420 1.450 1.410 1.420 431,471 +0.01(+0.71%)
Jan 15, 2010 1.430 1.440 1.400 1.410 312,161 -0.03(-2.08%)
Jan 14, 2010 1.450 1.450 1.410 1.440 763,574 -0.01(-0.69%)
Jan 13, 2010 1.390 1.450 1.390 1.450 614,201 +0.06(+4.32%)
Jan 12, 2010 1.480 1.480 1.370 1.390 943,406 -0.08(-5.44%)
Jan 11, 2010 1.500 1.500 1.450 1.470 1,809,778 +0.03(+2.08%)
Jan 08, 2010 1.420 1.500 1.400 1.440 1,746,728 +0.03(+2.13%)
Jan 07, 2010 1.410 1.420 1.380 1.410 700,655 +0.04(+2.92%)
Jan 06, 2010 1.400 1.400 1.360 1.370 884,010 +0.02(+1.48%)
Jan 05, 2010 1.260 1.370 1.260 1.350 2,380,027 +0.09(+7.14%)
Jan 04, 2010 1.240 1.280 1.230 1.260 719,912 +0.05(+4.13%)
Dec 31, 2009 1.210 1.210 1.210 0 +0.00(+0.00%)
Dec 30, 2009 1.230 1.230 1.170 1.210 240,055 +0.00(+0.00%)
Dec 29, 2009 1.260 1.260 1.210 1.210 126,136 -0.01(-0.82%)
Dec 24, 2009 1.200 1.250 1.200 1.220 194,981 +0.04(+3.39%)
Dec 23, 2009 1.110 1.190 1.110 1.180 496,505 +0.04(+3.51%)
Dec 22, 2009 1.110 1.160 1.110 1.140 233,913 +0.00(+0.00%)
Dec 21, 2009 1.160 1.170 1.120 1.140 299,371 -0.03(-2.56%)
Dec 18, 2009 1.200 1.200 1.150 1.170 635,106 -0.03(-2.50%)
Dec 17, 2009 1.210 1.220 1.160 1.200 469,307 -0.05(-4.00%)
Dec 16, 2009 1.250 1.270 1.230 1.250 444,062 +0.01(+0.81%)
Dec 15, 2009 1.210 1.260 1.210 1.240 929,182 -0.03(-2.36%)
Dec 14, 2009 1.300 1.270 1.240 1.270 616,962 -0.03(-2.31%)
Dec 11, 2009 1.330 1.330 1.280 1.300 1,075,325 -0.03(-2.26%)
Dec 10, 2009 1.350 1.370 1.290 1.330 1,106,552 -0.01(-0.75%)
Dec 09, 2009 1.280 1.360 1.280 1.340 16,643,903 +0.04(+3.08%)
Dec 08, 2009 1.320 1.340 1.270 1.300 4,835,156 +0.00(+0.00%)
Dec 07, 2009 1.250 1.350 1.250 1.300 2,818,051 +0.02(+1.56%)
Dec 04, 2009 1.240 1.310 1.220 1.280 4,708,952 +0.03(+2.40%)
Dec 03, 2009 1.430 1.440 1.250 1.250 15,194,403 -0.16(-11.35%)
Dec 02, 2009 1.400 1.460 1.380 1.410 9,599,872 +0.05(+3.68%)
Dec 01, 2009 1.300 1.360 1.260 1.360 7,829,846 +0.14(+11.48%)
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%)
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.