Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	0.7232	0.7450	0.7170	0.7200	68,700	-0.02(-2.04%)
Apr 29, 2014	0.7263	0.7350	0.7178	0.7350	62,450	+0.01(+1.80%)
Apr 28, 2014	0.7390	0.7580	0.6936	0.7220	119,388	-0.08(-9.75%)
Apr 25, 2014	0.8114	0.8114	0.8000	0.8000	30,621	-0.01(-1.23%)
Apr 24, 2014	0.8100	0.8130	0.8100	0.8100	4,700	+0.03(+3.85%)
Apr 23, 2014	0.7740	0.7840	0.7590	0.7800	23,300	+0.03(+4.14%)
Apr 22, 2014	0.7499	0.7499	0.7400	0.7490	10,850	-0.01(-1.45%)
Apr 21, 2014	0.7735	0.7735	0.7600	0.7600	4,130	-0.02(-2.31%)
Apr 17, 2014		0.7780	0.7780	0.7780	0	+0.05(+6.28%)
Apr 16, 2014	0.7320	0.7320	0.7320	0.7320	10,000	-0.01(-1.48%)
Apr 15, 2014	0.7863	0.7863	0.7060	0.7430	195,975	-0.05(-6.78%)
Apr 14, 2014	0.7908	0.7970	0.7908	0.7970	6,320	-0.02(-2.45%)
Apr 11, 2014	0.8210	0.8210	0.8142	0.8170	0	-0.00(-0.24%)
Apr 09, 2014		0.8190	0.8190	0.8190	0	-0.01(-1.36%)
Apr 08, 2014	0.8450	0.8500	0.8290	0.8303	19,250	+0.01(+0.76%)
Apr 07, 2014	0.8500	0.8600	0.8141	0.8240	26,700	-0.01(-1.22%)
Apr 04, 2014	0.8360	0.8600	0.8280	0.8342	27,988	+0.03(+4.14%)
Apr 03, 2014	0.8200	0.8200	0.7980	0.8010	4,681	-0.02(-2.16%)
Apr 02, 2014	0.8010	0.8210	0.8010	0.8187	10,953	+0.02(+2.21%)
Apr 01, 2014	0.7930	0.8196	0.7930	0.8010	9,800	+0.01(+1.39%)
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%)

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