Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alternet Systems Inc
(OP:
ALYI
)
0.0009
UNCHANGED
Streaming Delayed Price
Updated: 2:47 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
0.0300
0.0300
0.0242
0.0256
2,601,708
-0.00(-11.72%)
Apr 29, 2019
0.0289
0.0300
0.0270
0.0290
946,277
+0.00(+1.75%)
Apr 26, 2019
0.0298
0.0299
0.0262
0.0285
1,254,300
+0.00(+4.01%)
Apr 25, 2019
0.0299
0.0299
0.0255
0.0274
1,160,320
+0.00(+1.48%)
Apr 24, 2019
0.0268
0.0284
0.0211
0.0270
1,735,530
+0.00(+13.45%)
Apr 23, 2019
0.0228
0.0257
0.0205
0.0238
4,846,769
+0.00(+8.18%)
Apr 22, 2019
0.0200
0.0278
0.0186
0.0220
8,577,345
-0.00(-14.40%)
Apr 18, 2019
0.0300
0.0300
0.0245
0.0257
3,539,100
-0.00(-4.10%)
Apr 17, 2019
0.0300
0.0300
0.0245
0.0268
4,706,021
-0.00(-7.27%)
Apr 16, 2019
0.0281
0.0300
0.0237
0.0289
11,313,023
-0.00(-2.36%)
Apr 15, 2019
0.0306
0.0369
0.0280
0.0296
8,854,950
-0.00(-1.33%)
Apr 12, 2019
0.0373
0.0420
0.0277
0.0300
24,351,102
-0.01(-21.67%)
Apr 11, 2019
0.0410
0.0420
0.0360
0.0383
3,500,322
-0.00(-5.43%)
Apr 10, 2019
0.0390
0.0430
0.0367
0.0405
5,364,598
+0.00(+6.58%)
Apr 09, 2019
0.0445
0.0530
0.0371
0.0380
14,310,473
-0.00(-4.76%)
Apr 08, 2019
0.0400
0.0440
0.0367
0.0399
3,210,181
+0.00(+0.50%)
Apr 05, 2019
0.0465
0.0465
0.0360
0.0397
6,404,800
-0.01(-11.38%)
Apr 04, 2019
0.0289
0.0476
0.0289
0.0448
23,730,708
+0.02(+52.38%)
Apr 03, 2019
0.0305
0.0310
0.0285
0.0294
1,103,154
+0.00(+1.38%)
Apr 02, 2019
0.0300
0.0330
0.0260
0.0290
4,863,246
+0.00(+7.41%)
Apr 01, 2019
0.0250
0.0275
0.0250
0.0270
760,745
+0.00(+5.88%)
Mar 29, 2019
0.0250
0.0280
0.0250
0.0255
760,900
-0.00(-8.93%)
Mar 28, 2019
0.0263
0.0290
0.0255
0.0280
1,920,678
+0.00(+6.46%)
Mar 27, 2019
0.0300
0.0305
0.0260
0.0263
1,939,573
-0.00(-6.07%)
Mar 26, 2019
0.0329
0.0329
0.0255
0.0280
3,769,992
-0.00(-6.67%)
Mar 25, 2019
0.0272
0.0325
0.0262
0.0300
2,907,044
+0.00(+9.09%)
Mar 22, 2019
0.0290
0.0290
0.0260
0.0275
1,584,300
-0.00(-4.84%)
Mar 21, 2019
0.0280
0.0294
0.0260
0.0289
1,082,496
+0.00(+5.09%)
Mar 20, 2019
0.0282
0.0285
0.0255
0.0275
1,576,050
+0.00(+2.23%)
Mar 19, 2019
0.0261
0.0290
0.0255
0.0269
1,721,778
+0.00(+1.89%)
Mar 18, 2019
0.0267
0.0280
0.0260
0.0264
800,794
-0.00(-0.38%)
Mar 15, 2019
0.0340
0.0340
0.0255
0.0265
1,559,600
-0.00(-7.02%)
Mar 14, 2019
0.0251
0.0300
0.0250
0.0285
1,066,056
+0.00(+13.55%)
Mar 13, 2019
0.0270
0.0270
0.0250
0.0251
2,333,332
-0.00(-7.04%)
Mar 12, 2019
0.0280
0.0325
0.0260
0.0270
2,543,938
-0.00(-3.57%)
Mar 11, 2019
0.0327
0.0327
0.0260
0.0280
3,547,322
-0.00(-6.67%)
Mar 08, 2019
0.0310
0.0325
0.0266
0.0300
6,656,900
-0.00(-3.85%)
Mar 07, 2019
0.0370
0.0370
0.0289
0.0312
5,740,553
-0.00(-13.33%)
Mar 06, 2019
0.0360
0.0365
0.0311
0.0360
3,997,071
-0.00(-1.91%)
Mar 05, 2019
0.0350
0.0375
0.0330
0.0367
3,177,374
+0.00(+4.86%)
Mar 04, 2019
0.0360
0.0425
0.0330
0.0350
1,857,676
-0.00(-2.78%)
Mar 01, 2019
0.0440
0.0440
0.0340
0.0360
2,968,800
+0.00(+2.86%)
Feb 28, 2019
0.0353
0.0370
0.0300
0.0350
3,614,493
+0.00(+5.11%)
Feb 27, 2019
0.0375
0.0395
0.0327
0.0333
4,335,055
-0.01(-14.83%)
Feb 26, 2019
0.0388
0.0417
0.0370
0.0391
6,676,656
+0.00(+6.54%)
Feb 25, 2019
0.0381
0.0390
0.0280
0.0367
5,867,367
+0.00(+1.94%)
Feb 22, 2019
0.0405
0.0405
0.0320
0.0360
7,323,200
-0.00(-11.11%)
Feb 21, 2019
0.0440
0.0469
0.0370
0.0405
7,824,802
+0.00(+0.00%)
Feb 20, 2019
0.0433
0.0476
0.0365
0.0405
6,600,770
-0.00(-0.98%)
Feb 19, 2019
0.0360
0.0462
0.0339
0.0409
12,423,030
+0.01(+18.21%)
Feb 15, 2019
0.0345
0.0360
0.0280
0.0346
15,031,500
-0.00(-0.57%)
Feb 14, 2019
0.0268
0.0420
0.0210
0.0348
30,546,488
+0.01(+46.22%)
Feb 13, 2019
0.0348
0.0348
0.0204
0.0238
23,368,524
-0.01(-25.39%)
Feb 12, 2019
0.0409
0.0425
0.0310
0.0319
7,698,048
-0.01(-19.24%)
Feb 11, 2019
0.0421
0.0470
0.0303
0.0395
21,267,922
+0.00(+2.60%)
Feb 08, 2019
0.0645
0.0661
0.0380
0.0385
36,876,500
-0.03(-42.11%)
Feb 07, 2019
0.0295
0.0695
0.0280
0.0665
81,767,384
+0.04(+146.30%)
Feb 06, 2019
0.0202
0.0294
0.0199
0.0270
15,268,423
+0.01(+36.36%)
Feb 05, 2019
0.0235
0.0250
0.0181
0.0198
5,674,323
-0.00(-18.85%)
Feb 04, 2019
0.0308
0.0315
0.0194
0.0244
14,352,506
-0.01(-18.39%)
Feb 01, 2019
0.0206
0.0319
0.0205
0.0299
25,135,300
+0.01(+45.15%)
Jan 31, 2019
0.0135
0.0210
0.0130
0.0206
13,157,141
+0.01(+58.46%)
Jan 30, 2019
0.0100
0.0145
0.0092
0.0130
6,512,517
+0.00(+41.30%)
Jan 29, 2019
0.0086
0.0093
0.0085
0.0092
3,734,182
+0.00(+16.46%)
Jan 28, 2019
0.0079
0.0088
0.0068
0.0079
2,385,722
+0.00(+3.95%)
Jan 25, 2019
0.0063
0.0076
0.0063
0.0076
3,073,600
+0.00(+16.92%)
Jan 24, 2019
0.0070
0.0070
0.0057
0.0065
4,926,000
-0.00(-5.80%)
Jan 23, 2019
0.0070
0.0076
0.0061
0.0069
296,400
-0.00(-1.43%)
Jan 22, 2019
0.0072
0.0076
0.0065
0.0070
329,361
-0.00(-7.89%)
Jan 18, 2019
0.0071
0.0076
0.0071
0.0076
151,000
+0.00(+0.00%)
Jan 17, 2019
0.0080
0.0080
0.0071
0.0076
537,542
+0.00(+0.00%)
Jan 16, 2019
0.0080
0.0080
0.0076
0.0076
212,462
-0.00(-5.00%)
Jan 15, 2019
0.0087
0.0087
0.0076
0.0080
1,163,445
+0.00(+2.56%)
Jan 14, 2019
0.0076
0.0078
0.0076
0.0078
265,206
+0.00(+5.41%)
Jan 11, 2019
0.0077
0.0078
0.0070
0.0074
617,400
+0.00(+2.78%)
Jan 10, 2019
0.0076
0.0077
0.0065
0.0072
480,249
-0.00(-4.00%)
Jan 09, 2019
0.0078
0.0078
0.0069
0.0075
144,618
+0.00(+2.74%)
Jan 08, 2019
0.0051
0.0078
0.0051
0.0073
230,079
-0.00(-5.19%)
Jan 07, 2019
0.0078
0.0078
0.0075
0.0077
781,931
+0.00(+2.67%)
Jan 04, 2019
0.0089
0.0089
0.0067
0.0075
1,451,900
+0.00(+0.00%)
Jan 03, 2019
0.0057
0.0075
0.0057
0.0075
1,437,321
+0.00(+0.00%)
Jan 02, 2019
0.0076
0.0077
0.0065
0.0075
1,634,987
-0.00(-2.60%)
Dec 31, 2018
0.0076
0.0079
0.0061
0.0077
891,500
+0.00(+2.67%)
Dec 28, 2018
0.0080
0.0080
0.0065
0.0075
782,000
-0.00(-5.06%)
Dec 27, 2018
0.0077
0.0081
0.0067
0.0079
497,419
-0.00(-2.47%)
Dec 26, 2018
0.0079
0.0081
0.0070
0.0081
596,635
-0.00(-2.41%)
Dec 24, 2018
0.0079
0.0083
0.0060
0.0083
611,100
+0.00(+5.06%)
Dec 21, 2018
0.0085
0.0085
0.0055
0.0079
1,012,800
+0.00(+2.60%)
Dec 20, 2018
0.0076
0.0084
0.0070
0.0077
786,949
-0.00(-3.75%)
Dec 19, 2018
0.0083
0.0083
0.0075
0.0080
512,899
+0.00(+12.68%)
Dec 18, 2018
0.0084
0.0084
0.0070
0.0071
1,338,285
+0.00(+1.43%)
Dec 17, 2018
0.0083
0.0085
0.0070
0.0070
2,270,253
-0.00(-16.67%)
Dec 14, 2018
0.0084
0.0084
0.0076
0.0084
145,400
+0.00(+0.00%)
Dec 13, 2018
0.0080
0.0084
0.0073
0.0084
917,030
+0.00(+7.69%)
Dec 12, 2018
0.0078
0.0078
0.0078
0.0078
4,500
+0.00(+6.85%)
Dec 11, 2018
0.0073
0.0077
0.0073
0.0073
305,000
-0.00(-9.88%)
Dec 10, 2018
0.0081
0.0081
0.0081
0.0081
50,000
+0.00(+0.00%)
Dec 07, 2018
0.0082
0.0082
0.0081
0.0081
20,900
-0.00(-2.41%)
Dec 06, 2018
0.0083
0.0083
0.0083
31,100
+0.00(+0.00%)
Dec 04, 2018
0.0085
0.0085
0.0075
0.0083
675,300
+0.00(+2.47%)
Dec 03, 2018
0.0083
0.0083
0.0060
0.0081
240,874
-0.00(-2.41%)
Nov 30, 2018
0.0085
0.0085
0.0080
0.0083
232,100
-0.00(-2.35%)
Nov 29, 2018
0.0083
0.0085
0.0080
0.0085
510,000
+0.00(+3.66%)
Nov 28, 2018
0.0072
0.0085
0.0072
0.0082
438,704
-0.00(-3.53%)
Nov 27, 2018
0.0075
0.0085
0.0075
0.0085
436,941
+0.00(+6.25%)
Nov 26, 2018
0.0080
0.0084
0.0075
0.0080
188,165
-0.00(-4.76%)
Nov 23, 2018
0.0089
0.0090
0.0080
0.0084
221,900
-0.00(-1.18%)
Nov 21, 2018
0.0085
0.0085
0.0085
0
+0.00(+7.59%)
Nov 20, 2018
0.0078
0.0079
0.0070
0.0079
777,630
+0.00(+16.18%)
Nov 19, 2018
0.0079
0.0080
0.0067
0.0068
288,658
-0.00(-15.00%)
Nov 16, 2018
0.0085
0.0085
0.0080
0.0080
238,400
-0.00(-2.44%)
Nov 15, 2018
0.0080
0.0085
0.0076
0.0082
115,000
-0.00(-1.20%)
Nov 14, 2018
0.0069
0.0085
0.0060
0.0083
1,519,453
+0.00(+18.57%)
Nov 13, 2018
0.0080
0.0080
0.0070
0.0070
207,146
-0.00(-12.50%)
Nov 12, 2018
0.0080
0.0080
0.0070
0.0080
240,700
+0.00(+0.00%)
Nov 09, 2018
0.0054
0.0083
0.0054
0.0080
1,327,200
+0.00(+0.00%)
Nov 08, 2018
0.0083
0.0083
0.0068
0.0080
911,000
-0.00(-3.61%)
Nov 07, 2018
0.0070
0.0084
0.0063
0.0083
571,982
+0.00(+3.75%)
Nov 06, 2018
0.0083
0.0085
0.0070
0.0080
1,756,023
-0.00(-5.88%)
Nov 05, 2018
0.0085
0.0085
0.0080
0.0085
1,699,485
+0.00(+0.00%)
Nov 02, 2018
0.0089
0.0089
0.0075
0.0085
1,656,500
+0.00(+3.66%)
Nov 01, 2018
0.0085
0.0085
0.0061
0.0082
3,349,396
+0.00(+2.50%)
Oct 31, 2018
0.0087
0.0090
0.0070
0.0080
4,642,852
-0.00(-2.44%)
Oct 30, 2018
0.0095
0.0095
0.0082
0.0082
856,557
-0.00(-13.68%)
Oct 29, 2018
0.0081
0.0105
0.0080
0.0095
1,339,232
+0.00(+18.75%)
Oct 26, 2018
0.0083
0.0083
0.0080
0.0080
1,192,300
-0.00(-3.61%)
Oct 25, 2018
0.0079
0.0084
0.0079
0.0083
557,183
+0.00(+3.75%)
Oct 24, 2018
0.0069
0.0082
0.0069
0.0080
966,964
+0.00(+9.59%)
Oct 23, 2018
0.0085
0.0085
0.0073
0.0073
742,999
-0.00(-23.16%)
Oct 22, 2018
0.0080
0.0095
0.0070
0.0095
3,025,130
+0.00(+11.76%)
Oct 19, 2018
0.0090
0.0093
0.0074
0.0085
5,207,700
-0.00(-9.57%)
Oct 18, 2018
0.0073
0.0100
0.0066
0.0094
6,858,284
+0.00(+28.77%)
Oct 17, 2018
0.0075
0.0075
0.0068
0.0073
2,092,600
-0.00(-7.59%)
Oct 16, 2018
0.0080
0.0080
0.0070
0.0079
3,511,462
+0.00(+3.95%)
Oct 15, 2018
0.0083
0.0083
0.0075
0.0076
2,690,151
-0.00(-8.43%)
Oct 12, 2018
0.0090
0.0090
0.0076
0.0083
2,501,800
-0.00(-6.74%)
Oct 11, 2018
0.0109
0.0109
0.0086
0.0089
2,434,201
-0.00(-19.09%)
Oct 10, 2018
0.0111
0.0145
0.0090
0.0110
1,759,042
+0.00(+0.00%)
Oct 09, 2018
0.0079
0.0120
0.0075
0.0110
2,539,369
+0.00(+42.86%)
Oct 08, 2018
0.0076
0.0094
0.0075
0.0077
148,909
+0.00(+0.00%)
Oct 05, 2018
0.0094
0.0094
0.0077
0.0077
1,534,800
-0.00(-18.09%)
Oct 04, 2018
0.0075
0.0094
0.0075
0.0094
687,571
+0.00(+16.05%)
Oct 03, 2018
0.0085
0.0085
0.0080
0.0081
344,011
+0.00(+0.00%)
Oct 02, 2018
0.0080
0.0081
0.0070
0.0081
2,258,712
+0.00(+8.00%)
Oct 01, 2018
0.0086
0.0086
0.0075
0.0075
3,291,621
-0.00(-6.25%)
Sep 28, 2018
0.0082
0.0083
0.0075
0.0080
638,500
-0.00(-3.61%)
Sep 27, 2018
0.0086
0.0086
0.0080
0.0083
804,500
+0.00(+1.22%)
Sep 26, 2018
0.0086
0.0087
0.0081
0.0082
1,103,867
-0.00(-5.75%)
Sep 25, 2018
0.0087
0.0087
0.0081
0.0087
3,209,867
+0.00(+2.35%)
Sep 24, 2018
0.0087
0.0087
0.0081
0.0085
944,168
+0.00(+0.00%)
Sep 21, 2018
0.0086
0.0093
0.0083
0.0085
2,566,700
-0.00(-5.56%)
Sep 20, 2018
0.0095
0.0095
0.0085
0.0090
1,028,523
-0.00(-2.17%)
Sep 19, 2018
0.0100
0.0100
0.0085
0.0092
3,024,591
-0.00(-5.15%)
Sep 18, 2018
0.0089
0.0100
0.0082
0.0097
5,602,669
+0.00(+14.12%)
Sep 17, 2018
0.0090
0.0090
0.0081
0.0085
784,622
-0.00(-2.30%)
Sep 14, 2018
0.0090
0.0100
0.0080
0.0087
1,672,300
-0.00(-15.53%)
Sep 13, 2018
0.0092
0.0103
0.0083
0.0103
2,415,595
+0.00(+10.75%)
Sep 12, 2018
0.0088
0.0105
0.0088
0.0093
2,263,402
-0.00(-3.12%)
Sep 11, 2018
0.0125
0.0125
0.0088
0.0096
4,420,319
-0.00(-8.57%)
Sep 10, 2018
0.0093
0.0116
0.0093
0.0105
3,595,279
+0.00(+14.13%)
Sep 07, 2018
0.0093
0.0135
0.0092
0.0092
9,714,300
+0.00(+6.98%)
Sep 06, 2018
0.0097
0.0099
0.0084
0.0086
105,900
-0.00(-9.47%)
Sep 05, 2018
0.0095
0.0099
0.0090
0.0095
483,348
+0.00(+3.26%)
Sep 04, 2018
0.0085
0.0098
0.0085
0.0092
2,555,920
+0.00(+8.24%)
Aug 31, 2018
0.0085
0.0085
0.0085
0
+0.00(+3.66%)
Aug 30, 2018
0.0070
0.0090
0.0070
0.0082
170,172
-0.00(-2.38%)
Aug 29, 2018
0.0099
0.0099
0.0071
0.0084
2,046,205
-0.00(-15.15%)
Aug 28, 2018
0.0092
0.0100
0.0082
0.0099
188,533
+0.00(+2.06%)
Aug 27, 2018
0.0092
0.0100
0.0089
0.0097
398,167
+0.00(+8.99%)
Aug 24, 2018
0.0088
0.0092
0.0080
0.0089
147,500
-0.00(-1.11%)
Aug 23, 2018
0.0082
0.0090
0.0063
0.0090
420,928
-0.00(-9.09%)
Aug 22, 2018
0.0099
0.0100
0.0088
0.0099
184,000
+0.00(+19.28%)
Aug 21, 2018
0.0096
0.0096
0.0080
0.0083
1,313,808
-0.00(-12.63%)
Aug 20, 2018
0.0091
0.0096
0.0091
0.0095
152,450
-0.00(-4.04%)
Aug 17, 2018
0.0100
0.0103
0.0092
0.0099
445,000
-0.00(-1.00%)
Aug 16, 2018
0.0129
0.0129
0.0100
0.0100
588,960
-0.00(-8.26%)
Aug 15, 2018
0.0100
0.0109
0.0100
0.0109
47,500
+0.00(+9.00%)
Aug 14, 2018
0.0100
0.0105
0.0100
0.0100
131,575
-0.00(-8.26%)
Aug 13, 2018
0.0100
0.0110
0.0100
0.0109
196,300
-0.00(-0.91%)
Aug 10, 2018
0.0114
0.0129
0.0105
0.0110
428,100
+0.00(+2.80%)
Aug 09, 2018
0.0115
0.0115
0.0094
0.0107
373,050
-0.00(-8.55%)
Aug 08, 2018
0.0110
0.0122
0.0110
0.0117
322,569
+0.00(+9.35%)
Aug 07, 2018
0.0111
0.0120
0.0107
0.0107
325,826
-0.00(-10.83%)
Aug 06, 2018
0.0137
0.0137
0.0115
0.0120
609,159
+0.00(+0.84%)
Aug 03, 2018
0.0107
0.0133
0.0107
0.0119
361,200
+0.00(+10.19%)
Aug 02, 2018
0.0110
0.0125
0.0107
0.0108
499,737
-0.00(-0.92%)
Aug 01, 2018
0.0134
0.0134
0.0108
0.0109
277,600
-0.00(-9.17%)
Jul 31, 2018
0.0125
0.0134
0.0120
0.0120
404,488
-0.00(-1.64%)
Jul 30, 2018
0.0110
0.0138
0.0106
0.0122
1,003,338
+0.00(+22.00%)
Jul 27, 2018
0.0095
0.0110
0.0086
0.0100
926,500
+0.00(+16.28%)
Jul 26, 2018
0.0110
0.0110
0.0071
0.0086
2,273,043
-0.00(-13.13%)
Jul 25, 2018
0.0134
0.0134
0.0061
0.0099
1,121,298
-0.00(-10.00%)
Jul 24, 2018
0.0122
0.0100
0.0110
658,063
-0.00(-9.84%)
Jul 23, 2018
0.0109
0.0122
0.0100
0.0122
348,945
+0.00(+21.39%)
Jul 20, 2018
0.0099
0.0110
0.0099
0.0100
358,319
-0.00(-2.43%)
Jul 19, 2018
0.0110
0.0110
0.0103
0.0103
545,291
-0.00(-6.36%)
Jul 18, 2018
0.0110
0.0121
0.0107
0.0110
629,082
+0.00(+0.00%)
Jul 17, 2018
0.0110
0.0110
0.0106
0.0110
410,811
+0.00(+0.00%)
Jul 16, 2018
0.0122
0.0122
0.0110
0.0110
282,075
+0.00(+3.77%)
Jul 13, 2018
0.0115
0.0129
0.0106
0.0106
729,441
-0.00(-7.83%)
Jul 12, 2018
0.0125
0.0140
0.0113
0.0115
856,036
-0.00(-8.00%)
Jul 11, 2018
0.0130
0.0140
0.0112
0.0125
701,772
+0.00(+0.81%)
Jul 10, 2018
0.0120
0.0140
0.0120
0.0124
1,093,268
+0.00(+9.73%)
Jul 09, 2018
0.0123
0.0138
0.0098
0.0113
1,921,338
-0.00(-13.08%)
Jul 06, 2018
0.0140
0.0180
0.0125
0.0130
736,630
-0.00(-6.47%)
Jul 05, 2018
0.0185
0.0186
0.0125
0.0139
1,574,169
-0.00(-9.15%)
Jul 03, 2018
0.0153
0.0153
0.0153
0
-0.00(-10.00%)
Jul 02, 2018
0.0171
0.0171
0.0153
0.0170
650,619
+0.00(+11.84%)
Jun 29, 2018
0.0157
0.0190
0.0150
0.0152
612,787
+0.00(+7.04%)
Jun 28, 2018
0.0189
0.0189
0.0142
0.0142
1,574,000
-0.00(-20.67%)
Jun 27, 2018
0.0194
0.0194
0.0153
0.0179
519,853
-0.00(-2.72%)
Jun 26, 2018
0.0167
0.0194
0.0163
0.0184
58,213
+0.00(+12.88%)
Jun 25, 2018
0.0169
0.0170
0.0160
0.0163
122,420
+0.00(+1.87%)
Jun 22, 2018
0.0169
0.0169
0.0152
0.0160
510,500
-0.00(-5.33%)
Jun 21, 2018
0.0176
0.0209
0.0155
0.0169
695,725
-0.00(-19.52%)
Jun 20, 2018
0.0175
0.0210
0.0175
0.0210
491,373
+0.00(+10.53%)
Jun 19, 2018
0.0179
0.0199
0.0160
0.0190
407,663
+0.00(+0.00%)
Jun 18, 2018
0.0220
0.0220
0.0171
0.0190
432,133
-0.00(-2.56%)
Jun 15, 2018
0.0201
0.0160
0.0195
1,151,827
-0.00(-2.99%)
Jun 14, 2018
0.0215
0.0230
0.0201
0.0201
347,609
-0.00(-6.51%)
Jun 13, 2018
0.0220
0.0240
0.0215
0.0215
475,816
-0.00(-1.83%)
Jun 12, 2018
0.0215
0.0243
0.0215
0.0219
576,675
+0.00(+1.86%)
Jun 11, 2018
0.0176
0.0250
0.0176
0.0215
152,395
-0.00(-1.83%)
Jun 08, 2018
0.0196
0.0251
0.0195
0.0219
862,143
+0.00(+12.42%)
Jun 07, 2018
0.0176
0.0260
0.0176
0.0195
339,696
-0.00(-7.24%)
Jun 06, 2018
0.0195
0.0230
0.0195
0.0210
667,039
-0.00(-1.13%)
Jun 05, 2018
0.0220
0.0230
0.0201
0.0212
489,959
-0.00(-4.32%)
Jun 04, 2018
0.0260
0.0264
0.0200
0.0222
521,948
-0.00(-11.20%)
Jun 01, 2018
0.0232
0.0250
0.0215
0.0250
708,731
+0.00(+0.00%)
May 31, 2018
0.0264
0.0264
0.0238
0.0250
498,702
-0.00(-5.30%)
May 30, 2018
0.0260
0.0264
0.0250
0.0264
328,544
+0.00(+1.54%)
May 29, 2018
0.0279
0.0280
0.0245
0.0260
426,225
-0.00(-3.70%)
May 25, 2018
0.0270
0.0270
0.0270
0
+0.00(+0.00%)
May 24, 2018
0.0275
0.0275
0.0250
0.0270
505,003
+0.00(+0.82%)
May 23, 2018
0.0264
0.0270
0.0250
0.0268
353,649
+0.00(+4.65%)
May 22, 2018
0.0255
0.0260
0.0255
0.0256
647,778
-0.00(-1.58%)
May 21, 2018
0.0270
0.0270
0.0241
0.0260
327,737
+0.00(+1.56%)
May 18, 2018
0.0275
0.0279
0.0256
0.0256
403,354
-0.00(-3.40%)
May 17, 2018
0.0275
0.0275
0.0260
0.0265
2,490,213
+0.00(+1.92%)
May 16, 2018
0.0268
0.0280
0.0256
0.0260
939,922
-0.00(-3.70%)
May 15, 2018
0.0310
0.0310
0.0270
0.0270
851,512
-0.00(-10.00%)
May 14, 2018
0.0256
0.0309
0.0256
0.0300
1,686,264
+0.00(+17.65%)
May 11, 2018
0.0240
0.0310
0.0240
0.0255
641,532
-0.00(-9.89%)
May 10, 2018
0.0300
0.0300
0.0190
0.0283
1,146,686
-0.00(-0.70%)
May 09, 2018
0.0300
0.0300
0.0230
0.0285
1,645,923
-0.00(-2.80%)
May 08, 2018
0.0220
0.0295
0.0201
0.0293
1,882,626
+0.01(+37.65%)
May 07, 2018
0.0193
0.0220
0.0181
0.0213
867,476
+0.00(+12.11%)
May 04, 2018
0.0190
0.0230
0.0170
0.0190
2,750,033
+0.00(+11.76%)
May 03, 2018
0.0143
0.0170
0.0143
0.0170
1,604,208
+0.00(+13.71%)
May 02, 2018
0.0140
0.0170
0.0140
0.0149
83,150
-0.00(-8.06%)
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
.