Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	0.8290	0.8388	0.7900	0.7900	24,017	-0.03(-4.13%)
Mar 28, 2014	0.8020	0.8300	0.7840	0.8240	0	+0.07(+8.99%)
Mar 27, 2014	0.7783	0.8020	0.7555	0.7560	34,725	-0.02(-3.08%)
Mar 26, 2014	0.8100	0.8100	0.7610	0.7800	26,000	-0.04(-4.63%)
Mar 25, 2014	0.8480	0.8480	0.8179	0.8179	13,270	-0.03(-2.98%)
Mar 24, 2014	0.7997	0.8430	0.7800	0.8430	88,838	+0.01(+1.20%)
Mar 21, 2014	0.8700	0.8700	0.8240	0.8330	38,949	+0.01(+1.59%)
Mar 20, 2014	0.8290	0.8290	0.8000	0.8200	33,900	-0.03(-3.53%)
Mar 19, 2014	0.8800	0.8800	0.8480	0.8500	46,200	-0.04(-3.95%)
Mar 18, 2014	0.8865	0.8922	0.8510	0.8850	98,678	-0.01(-0.58%)
Mar 17, 2014	0.9530	0.9530	0.8902	0.8902	11,060	-0.07(-7.27%)
Mar 14, 2014	0.9625	0.9700	0.9495	0.9600	0	+0.02(+2.35%)
Mar 13, 2014	0.9610	0.9610	0.9342	0.9380	40,100	+0.01(+0.58%)
Mar 12, 2014	0.9470	0.9490	0.9230	0.9326	9,725	+0.02(+1.92%)
Mar 11, 2014	0.9428	0.9545	0.9150	0.9150	90,375	-0.04(-4.67%)
Mar 10, 2014	0.9330	0.9598	0.9330	0.9598	7,900	+0.04(+4.10%)
Mar 07, 2014	0.9080	0.9423	0.9055	0.9220	0	-0.02(-1.91%)
Mar 06, 2014	0.9330	0.9520	0.9100	0.9400	77,925	-0.02(-1.57%)
Mar 05, 2014	0.9340	0.9550	0.9260	0.9550	16,860	+0.04(+4.49%)
Mar 04, 2014	0.9180	0.9230	0.9000	0.9140	16,476	-0.01(-1.32%)
Mar 03, 2014	0.9700	0.9970	0.9135	0.9262	125,890	+0.03(+3.86%)
Feb 28, 2014	0.8790	0.9118	0.8680	0.8918	0	+0.05(+5.54%)
Feb 27, 2014	0.8330	0.8450	0.8310	0.8450	28,575	+0.00(+0.00%)
Feb 26, 2014	0.8678	0.8678	0.8450	0.8450	11,700	-0.05(-5.94%)
Feb 25, 2014	0.8870	0.9079	0.8654	0.8984	27,800	-0.02(-1.89%)
Feb 24, 2014	0.9350	0.9350	0.9066	0.9157	31,814	+0.05(+5.35%)
Feb 21, 2014	0.9000	0.9000	0.8692	0.8692	0	-0.01(-0.89%)
Feb 20, 2014	0.8790	0.9060	0.8719	0.8770	38,075	-0.00(-0.23%)
Feb 19, 2014	0.9300	0.9390	0.8790	0.8790	39,441	-0.04(-4.46%)
Feb 18, 2014	0.9700	0.9740	0.9200	0.9200	72,652	-0.05(-5.15%)
Feb 14, 2014		0.9700	0.9700	0.9700	0	+0.03(+2.97%)
Feb 13, 2014	0.8870	0.9800	0.8870	0.9420	39,762	+0.01(+0.86%)
Feb 12, 2014	0.9060	0.9340	0.9060	0.9340	13,934	+0.02(+2.41%)
Feb 11, 2014	0.8976	0.9280	0.8976	0.9120	85,392	+0.01(+1.33%)
Feb 10, 2014	0.8800	0.9270	0.8730	0.9000	60,100	+0.03(+3.93%)
Feb 07, 2014	0.8475	0.8830	0.8231	0.8660	0	+0.04(+4.34%)
Feb 06, 2014	0.8520	0.8610	0.8160	0.8300	12,100	-0.06(-6.74%)
Feb 05, 2014	0.9000	0.9000	0.8693	0.8900	17,800	+0.00(+0.23%)
Feb 04, 2014	0.8870	0.9080	0.8691	0.8880	13,760	+0.01(+1.27%)
Feb 03, 2014	0.8590	0.9339	0.8520	0.8769	46,550	+0.04(+5.02%)
Jan 31, 2014	0.8145	0.8500	0.8145	0.8350	0	+0.03(+3.99%)
Jan 30, 2014	0.7920	0.8359	0.7830	0.8030	32,150	-0.05(-6.19%)
Jan 29, 2014	0.7670	0.8560	0.7662	0.8560	39,350	+0.09(+11.75%)
Jan 28, 2014	0.7670	0.7670	0.7650	0.7660	11,300	-0.00(-0.52%)
Jan 27, 2014	0.7830	0.7830	0.7500	0.7700	11,574	-0.02(-2.31%)
Jan 24, 2014	0.7800	0.7971	0.7800	0.7882	0	+0.01(+1.57%)
Jan 23, 2014	0.7524	0.7980	0.7434	0.7760	22,800	+0.00(+0.39%)
Jan 22, 2014	0.8077	0.8077	0.7699	0.7730	14,920	-0.03(-3.88%)
Jan 21, 2014	0.7961	0.8060	0.7430	0.8042	70,420	-0.02(-2.40%)
Jan 17, 2014		0.8240	0.8240	0.8240	0	+0.03(+4.30%)
Jan 16, 2014	0.7810	0.7900	0.7700	0.7900	12,100	+0.04(+4.77%)
Jan 15, 2014	0.7250	0.7540	0.7250	0.7540	20,788	+0.03(+4.00%)
Jan 14, 2014	0.7260	0.7260	0.7250	0.7250	2,100	+0.01(+1.40%)
Jan 13, 2014	0.6895	0.7320	0.6860	0.7150	72,350	+0.03(+4.84%)
Jan 10, 2014	0.6800	0.6850	0.6800	0.6820	21,500	+0.01(+1.04%)
Jan 09, 2014	0.6780	0.6780	0.6750	0.6750	3,300	+0.00(+0.45%)
Jan 08, 2014	0.6638	0.6800	0.6510	0.6720	8,900	-0.01(-1.61%)
Jan 07, 2014	0.6930	0.6930	0.6640	0.6830	17,098	-0.02(-3.26%)
Jan 06, 2014	0.7070	0.7070	0.7060	0.7060	9,020	+0.02(+2.32%)
Jan 03, 2014	0.7120	0.7380	0.6900	0.6900	5,000	-0.01(-1.29%)

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.

Financial News

Midas Gold Corp (OP: MDRPF )

Historical Prices

Popular Pages