Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	0.3382	0.3399	0.3382	0.3399	14,000	-0.00(-0.03%)
May 28, 2015	0.3390	0.3400	0.3390	0.3400	6,310	+0.02(+4.91%)
May 27, 2015	0.3426	0.3426	0.3241	0.3241	23,000	-0.02(-4.56%)
May 26, 2015	0.3250	0.3396	0.3250	0.3396	60,790	+0.01(+2.91%)
May 22, 2015		0.3300	0.3300	0.3300	0	-0.01(-2.94%)
May 21, 2015	0.3450	0.3450	0.3400	0.3400	5,000	-0.00(-0.82%)
May 20, 2015	0.3480	0.3480	0.3297	0.3428	87,307	-0.01(-3.98%)
May 19, 2015	0.3650	0.3800	0.3570	0.3570	33,600	-0.02(-4.08%)
May 18, 2015	0.3800	0.3900	0.3722	0.3722	21,405	-0.00(-1.19%)
May 15, 2015	0.3790	0.3790	0.3680	0.3767	39,000	+0.02(+6.08%)
May 14, 2015	0.3774	0.3820	0.3551	0.3551	7,200	-0.01(-3.51%)
May 13, 2015	0.3880	0.3880	0.3680	0.3680	14,200	+0.01(+2.79%)
May 12, 2015	0.3580	0.3580	0.3580	0.3580	1,000	+0.00(+0.56%)
May 11, 2015	0.3560	0.3560	0.3510	0.3560	13,030	+0.00(+0.00%)
May 08, 2015	0.3556	0.3560	0.3390	0.3560	9,620	+0.02(+4.64%)
May 07, 2015	0.3320	0.3480	0.3320	0.3402	8,200	-0.00(-0.41%)
May 05, 2015		0.3416	0.3416	0.3416	0	-0.01(-2.68%)
May 01, 2015		0.3510	0.3510	0.3510	60	+0.00(+0.29%)
Apr 30, 2015	0.3500	0.3600	0.3430	0.3500	30,900	-0.01(-3.58%)
Apr 29, 2015	0.3760	0.3780	0.3500	0.3630	25,300	-0.03(-7.63%)
Apr 28, 2015	0.3660	0.3930	0.3570	0.3930	49,722	+0.02(+5.08%)
Apr 27, 2015	0.3430	0.3780	0.3430	0.3740	160,170	+0.02(+6.86%)
Apr 24, 2015	0.3500	0.3589	0.3321	0.3500	50,915	+0.00(+0.60%)
Apr 23, 2015	0.3480	0.3500	0.3310	0.3479	18,088	+0.02(+5.42%)
Apr 22, 2015	0.3500	0.3500	0.3300	0.3300	33,700	-0.02(-4.98%)
Apr 20, 2015		0.3473	0.3473	0.3473	0	-0.00(-0.20%)
Apr 17, 2015	0.3510	0.3510	0.3400	0.3480	10,900	-0.01(-1.42%)
Apr 16, 2015	0.3535	0.3560	0.3530	0.3530	2,994	-0.00(-0.28%)
Apr 15, 2015	0.3540	0.3540	0.3540	0.3540	4,700	+0.01(+2.52%)
Apr 14, 2015	0.3471	0.3471	0.3453	0.3453	15,119	-0.01(-1.74%)
Apr 13, 2015	0.3436	0.3515	0.3436	0.3514	13,000	+0.01(+2.75%)
Apr 10, 2015	0.3450	0.3459	0.3420	0.3420	13,500	+0.01(+3.92%)
Apr 09, 2015	0.3291	0.3291	0.3291	0.3291	10,000	-0.01(-3.94%)
Apr 08, 2015	0.3500	0.3500	0.3426	0.3426	3,000	-0.00(-0.70%)
Apr 06, 2015		0.3450	0.3450	0.3450	0	-0.01(-1.43%)
Apr 02, 2015		0.3500	0.3500	0.3500	0	-0.01(-2.78%)
Apr 01, 2015	0.3600	0.3600	0.3600	0.3600	11,100	+0.02(+6.82%)
Mar 31, 2015	0.3400	0.3580	0.3361	0.3370	28,955	-0.01(-3.71%)
Mar 30, 2015	0.3697	0.3697	0.3480	0.3500	74,917	+0.00(+0.00%)
Mar 27, 2015	0.3463	0.3649	0.3463	0.3500	85,119	+0.01(+2.19%)
Mar 26, 2015	0.3320	0.3499	0.3320	0.3425	31,750	+0.01(+1.51%)
Mar 25, 2015	0.3560	0.3560	0.3374	0.3374	4,000	-0.00(-0.21%)
Mar 24, 2015	0.3440	0.3490	0.3381	0.3381	11,848	+0.00(+1.35%)
Mar 23, 2015	0.3336	0.3336	0.3336	0.3336	2,500	-0.01(-1.59%)
Mar 20, 2015	0.3111	0.3390	0.3111	0.3390	34,698	+0.01(+2.73%)
Mar 18, 2015		0.3300	0.3300	0.3300	0	+0.01(+3.77%)
Mar 17, 2015	0.3240	0.3260	0.3180	0.3180	29,763	-0.02(-4.76%)
Mar 16, 2015	0.3310	0.3500	0.3200	0.3339	27,576	-0.01(-1.53%)
Mar 13, 2015	0.3670	0.3670	0.3390	0.3391	23,800	-0.01(-3.11%)
Mar 12, 2015	0.3560	0.3560	0.3400	0.3500	39,500	+0.00(+0.00%)
Mar 11, 2015	0.3590	0.3700	0.3466	0.3500	47,813	+0.00(+0.00%)
Mar 10, 2015	0.3506	0.3600	0.3500	0.3500	25,600	-0.00(-0.51%)
Mar 09, 2015	0.3530	0.3595	0.3512	0.3518	33,265	-0.01(-4.04%)
Mar 06, 2015	0.3830	0.3830	0.3633	0.3666	9,500	-0.01(-3.53%)
Mar 05, 2015	0.3950	0.3950	0.3800	0.3800	4,520	-0.02(-4.19%)
Mar 04, 2015		0.3966	0.3870	0.3966	19,200	+0.01(+2.48%)
Mar 03, 2015	0.3763	0.3915	0.3763	0.3870	3,500	+0.01(+1.84%)

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