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
Alkame Holdings Inc
(OP:
ALKM
)
N/A
UNCHANGED
Last Price
Updated: 2:47 PM EDT, May 2, 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 (%)
Oct 30, 2015
0.0044
0.0045
0.0040
0.0045
376,000
+0.00(+9.76%)
Oct 29, 2015
0.0041
0.0041
0.0040
0.0041
242,000
-0.00(-8.89%)
Oct 28, 2015
0.0040
0.0045
0.0040
0.0045
31,683
+0.00(+12.50%)
Oct 27, 2015
0.0045
0.0046
0.0040
0.0040
234,130
-0.00(-4.76%)
Oct 26, 2015
0.0040
0.0042
0.0040
0.0042
715,480
+0.00(+0.00%)
Oct 23, 2015
0.0042
0.0049
0.0040
0.0042
579,988
-0.00(-7.49%)
Oct 22, 2015
0.0046
0.0050
0.0045
0.0045
604,625
-0.00(-1.30%)
Oct 21, 2015
0.0042
0.0046
0.0042
0.0046
345,684
+0.00(+0.00%)
Oct 20, 2015
0.0043
0.0046
0.0040
0.0046
2,464,390
+0.00(+6.98%)
Oct 19, 2015
0.0046
0.0052
0.0043
0.0043
1,039,083
-0.00(-6.52%)
Oct 16, 2015
0.0051
0.0052
0.0046
0.0046
117,680
+0.00(+0.00%)
Oct 15, 2015
0.0045
0.0054
0.0045
0.0046
729,900
+0.00(+15.00%)
Oct 14, 2015
0.0037
0.0046
0.0037
0.0040
699,214
-0.00(-25.93%)
Oct 13, 2015
0.0040
0.0055
0.0040
0.0054
618,830
+0.00(+35.00%)
Oct 12, 2015
0.0040
0.0041
0.0040
0.0040
1,000
-0.00(-4.76%)
Oct 09, 2015
0.0041
0.0049
0.0041
0.0042
589,000
-0.00(-2.33%)
Oct 08, 2015
0.0042
0.0043
0.0041
0.0043
1,188,000
-0.00(-4.44%)
Oct 07, 2015
0.0054
0.0054
0.0045
0.0045
767,961
-0.00(-10.00%)
Oct 06, 2015
0.0051
0.0051
0.0040
0.0050
558,273
-0.00(-1.96%)
Oct 05, 2015
0.0052
0.0060
0.0050
0.0051
1,312,895
+0.00(+2.00%)
Oct 02, 2015
0.0045
0.0055
0.0045
0.0050
1,338,620
+0.00(+13.64%)
Oct 01, 2015
0.0040
0.0044
0.0040
0.0044
902,977
+0.00(+22.22%)
Sep 30, 2015
0.0035
0.0040
0.0035
0.0036
1,075,723
+0.00(+2.86%)
Sep 29, 2015
0.0035
0.0037
0.0033
0.0035
1,964,876
-0.00(-7.89%)
Sep 28, 2015
0.0040
0.0040
0.0034
0.0038
2,287,931
-0.00(-5.00%)
Sep 25, 2015
0.0049
0.0049
0.0040
0.0040
332,900
-0.00(-18.37%)
Sep 24, 2015
0.0042
0.0049
0.0040
0.0049
933,112
+0.00(+19.51%)
Sep 23, 2015
0.0052
0.0055
0.0040
0.0041
1,222,111
-0.00(-14.58%)
Sep 22, 2015
0.0055
0.0055
0.0045
0.0048
471,600
-0.00(-12.73%)
Sep 21, 2015
0.0051
0.0055
0.0042
0.0055
621,700
+0.00(+10.00%)
Sep 18, 2015
0.0046
0.0060
0.0045
0.0050
2,634,980
+0.00(+8.70%)
Sep 17, 2015
0.0050
0.0055
0.0040
0.0046
1,447,249
-0.00(-17.86%)
Sep 16, 2015
0.0052
0.0059
0.0051
0.0056
483,125
+0.00(+3.51%)
Sep 15, 2015
0.0058
0.0063
0.0054
0.0054
1,882,877
-0.00(-8.31%)
Sep 14, 2015
0.0050
0.0059
0.0050
0.0059
168,217
+0.00(+18.00%)
Sep 11, 2015
0.0051
0.0055
0.0050
0.0050
659,801
-0.00(-13.04%)
Sep 10, 2015
0.0055
0.0059
0.0050
0.0057
434,152
-0.00(-10.16%)
Sep 09, 2015
0.0056
0.0065
0.0051
0.0064
1,101,285
+0.00(+10.34%)
Sep 08, 2015
0.0057
0.0060
0.0055
0.0058
712,500
-0.00(-1.69%)
Sep 04, 2015
0.0059
0.0059
0.0059
0
-0.00(-3.28%)
Sep 03, 2015
0.0063
0.0067
0.0060
0.0061
634,330
-0.00(-8.96%)
Sep 02, 2015
0.0070
0.0070
0.0062
0.0067
249,525
-0.00(-4.29%)
Sep 01, 2015
0.0063
0.0070
0.0063
0.0070
480,460
+0.00(+7.69%)
Aug 31, 2015
0.0066
0.0066
0.0063
0.0065
50,400
+0.00(+0.00%)
Aug 28, 2015
0.0055
0.0065
0.0055
0.0065
599,400
+0.00(+27.45%)
Aug 27, 2015
0.0051
0.0051
0.0051
0.0051
107,500
+0.00(+2.00%)
Aug 26, 2015
0.0050
0.0054
0.0050
0.0050
1,441,340
+0.00(+0.00%)
Aug 25, 2015
0.0056
0.0059
0.0050
0.0050
761,120
-0.00(-7.41%)
Aug 24, 2015
0.0057
0.0057
0.0054
0.0054
1,309,350
-0.00(-5.26%)
Aug 21, 2015
0.0051
0.0057
0.0051
0.0057
2,462,266
+0.00(+12.87%)
Aug 20, 2015
0.0058
0.0058
0.0050
0.0050
1,428,256
-0.00(-14.41%)
Aug 19, 2015
0.0059
0.0059
0.0052
0.0059
281,935
+0.00(+0.00%)
Aug 18, 2015
0.0068
0.0068
0.0058
0.0059
1,836,300
-0.00(-3.28%)
Aug 17, 2015
0.0067
0.0068
0.0058
0.0061
1,044,370
-0.00(-8.96%)
Aug 14, 2015
0.0067
0.0067
0.0058
0.0067
4,610,068
+0.00(+0.00%)
Aug 13, 2015
0.0068
0.0068
0.0067
0.0067
693,150
-0.00(-2.90%)
Aug 12, 2015
0.0070
0.0070
0.0056
0.0069
2,632,570
+0.00(+15.00%)
Aug 11, 2015
0.0060
0.0070
0.0060
0.0060
722,030
-0.00(-14.29%)
Aug 10, 2015
0.0060
0.0070
0.0060
0.0070
1,494,730
+0.00(+16.67%)
Aug 07, 2015
0.0060
0.0060
0.0060
0.0060
260,000
+0.00(+0.00%)
Aug 06, 2015
0.0061
0.0070
0.0060
0.0060
191,237
+0.00(+0.00%)
Aug 05, 2015
0.0075
0.0075
0.0056
0.0060
951,130
-0.00(-6.25%)
Aug 04, 2015
0.0071
0.0074
0.0056
0.0064
506,750
-0.00(-7.78%)
Aug 03, 2015
0.0069
0.0080
0.0069
0.0069
1,366,535
-0.00(-12.15%)
Jul 31, 2015
0.0079
0.0080
0.0075
0.0079
184,400
+0.00(+0.00%)
Jul 30, 2015
0.0071
0.0079
0.0071
0.0079
1,262,655
+0.00(+11.27%)
Jul 29, 2015
0.0079
0.0079
0.0071
0.0071
257,500
-0.00(-10.13%)
Jul 28, 2015
0.0076
0.0084
0.0075
0.0079
272,055
-0.00(-8.14%)
Jul 27, 2015
0.0078
0.0088
0.0076
0.0086
68,825
+0.00(+2.99%)
Jul 24, 2015
0.0088
0.0090
0.0083
0.0083
242,600
-0.00(-6.18%)
Jul 23, 2015
0.0077
0.0089
0.0076
0.0089
280,079
+0.00(+14.10%)
Jul 22, 2015
0.0077
0.0078
0.0077
0.0078
214,582
-0.00(-10.34%)
Jul 21, 2015
0.0092
0.0094
0.0076
0.0087
192,188
-0.00(-1.69%)
Jul 20, 2015
0.0080
0.0095
0.0080
0.0089
69,700
-0.00(-6.84%)
Jul 17, 2015
0.0100
0.0101
0.0077
0.0095
1,214,600
+0.00(+28.38%)
Jul 16, 2015
0.0095
0.0095
0.0071
0.0074
260,515
-0.00(-22.11%)
Jul 15, 2015
0.0095
0.0105
0.0095
0.0095
119,700
-0.00(-5.00%)
Jul 14, 2015
0.0120
0.0120
0.0099
0.0100
1,535,861
+0.00(+11.11%)
Jul 13, 2015
0.0089
0.0092
0.0079
0.0090
527,598
+0.00(+5.88%)
Jul 10, 2015
0.0085
0.0095
0.0082
0.0085
716,411
+0.00(+0.00%)
Jul 09, 2015
0.0069
0.0092
0.0069
0.0085
1,782,995
+0.00(+16.44%)
Jul 08, 2015
0.0074
0.0075
0.0065
0.0073
1,235,304
-0.00(-2.67%)
Jul 07, 2015
0.0084
0.0084
0.0073
0.0075
1,918,737
-0.00(-6.25%)
Jul 06, 2015
0.0118
0.0120
0.0072
0.0080
2,097,250
-0.00(-15.79%)
Jul 02, 2015
0.0095
0.0095
0.0095
0
-0.00(-20.17%)
Jul 01, 2015
0.0121
0.0134
0.0112
0.0119
103,700
-0.00(-0.83%)
Jun 30, 2015
0.0111
0.0122
0.0111
0.0120
936,281
+0.00(+0.00%)
Jun 29, 2015
0.0126
0.0137
0.0120
0.0120
1,264,122
-0.00(-12.41%)
Jun 26, 2015
0.0125
0.0137
0.0120
0.0137
1,055,300
-0.00(-1.44%)
Jun 25, 2015
0.0130
0.0139
0.0120
0.0139
1,270,155
+0.00(+4.51%)
Jun 24, 2015
0.0134
0.0140
0.0129
0.0133
498,810
-0.00(-5.00%)
Jun 23, 2015
0.0135
0.0170
0.0107
0.0140
3,820,508
+0.00(+1.45%)
Jun 22, 2015
0.0138
0.0142
0.0130
0.0138
2,733,771
-0.00(-5.48%)
Jun 19, 2015
0.0140
0.0150
0.0135
0.0146
761,469
-0.00(-2.67%)
Jun 18, 2015
0.0149
0.0156
0.0140
0.0150
1,123,379
+0.00(+0.67%)
Jun 17, 2015
0.0134
0.0149
0.0133
0.0149
1,643,919
+0.00(+0.00%)
Jun 16, 2015
0.0140
0.0149
0.0135
0.0149
609,650
-0.00(-0.67%)
Jun 15, 2015
0.0157
0.0157
0.0135
0.0150
1,371,830
-0.00(-5.66%)
Jun 12, 2015
0.0140
0.0159
0.0135
0.0159
487,461
+0.00(+6.71%)
Jun 11, 2015
0.0152
0.0159
0.0140
0.0149
619,645
-0.00(-3.87%)
Jun 10, 2015
0.0155
0.0155
0.0141
0.0155
1,818,249
+0.00(+0.00%)
Jun 09, 2015
0.0138
0.0170
0.0132
0.0155
4,220,027
+0.00(+12.32%)
Jun 08, 2015
0.0125
0.0140
0.0125
0.0138
2,593,165
+0.00(+7.64%)
Jun 05, 2015
0.0149
0.0149
0.0117
0.0128
588,090
-0.00(-10.97%)
Jun 04, 2015
0.0143
0.0152
0.0125
0.0144
466,037
+0.00(+4.35%)
Jun 03, 2015
0.0163
0.0163
0.0100
0.0138
1,948,600
-0.00(-7.38%)
Jun 02, 2015
0.0147
0.0150
0.0147
0.0149
150,596
+0.00(+2.76%)
Jun 01, 2015
0.0130
0.0150
0.0130
0.0145
501,165
+0.00(+11.54%)
May 29, 2015
0.0129
0.0130
0.0120
0.0130
1,278,213
+0.00(+8.33%)
May 28, 2015
0.0133
0.0133
0.0120
0.0120
1,163,920
-0.00(-9.77%)
May 27, 2015
0.0130
0.0133
0.0120
0.0133
1,761,769
+0.00(+6.40%)
May 26, 2015
0.0160
0.0160
0.0100
0.0125
4,563,803
-0.00(-21.87%)
May 22, 2015
0.0160
0.0160
0.0160
0
-0.00(-1.84%)
May 21, 2015
0.0184
0.0184
0.0160
0.0163
697,250
-0.00(-6.86%)
May 20, 2015
0.0165
0.0195
0.0150
0.0175
1,053,915
+0.00(+6.06%)
May 19, 2015
0.0195
0.0198
0.0140
0.0165
4,706,800
-0.00(-16.67%)
May 18, 2015
0.0170
0.0206
0.0168
0.0198
2,331,029
+0.00(+16.47%)
May 15, 2015
0.0194
0.0200
0.0169
0.0170
3,017,872
-0.00(-10.53%)
May 14, 2015
0.0250
0.0250
0.0178
0.0190
1,708,197
+0.00(+11.76%)
May 13, 2015
0.0225
0.0225
0.0161
0.0170
5,468,308
-0.00(-20.93%)
May 12, 2015
0.0265
0.0270
0.0204
0.0215
4,413,128
-0.00(-15.35%)
May 11, 2015
0.0160
0.0255
0.0160
0.0254
7,793,894
+0.01(+63.87%)
May 08, 2015
0.0117
0.0162
0.0117
0.0155
4,084,501
+0.00(+32.48%)
May 07, 2015
0.0111
0.0120
0.0105
0.0117
573,320
+0.00(+14.04%)
May 06, 2015
0.0106
0.0120
0.0100
0.0103
1,396,713
-0.00(-0.39%)
May 05, 2015
0.0087
0.0120
0.0087
0.0103
4,143,533
+0.00(+28.75%)
May 04, 2015
0.0076
0.0080
0.0076
0.0080
668,576
+0.00(+5.26%)
May 01, 2015
0.0076
0.0078
0.0070
0.0076
1,682,549
-0.00(-2.56%)
Apr 30, 2015
0.0070
0.0080
0.0067
0.0078
1,317,236
+0.00(+5.41%)
Apr 29, 2015
0.0072
0.0076
0.0070
0.0074
2,070,563
-0.00(-1.33%)
Apr 28, 2015
0.0075
0.0078
0.0074
0.0075
1,853,252
+0.00(+2.74%)
Apr 27, 2015
0.0088
0.0088
0.0071
0.0073
2,232,113
-0.00(-2.67%)
Apr 24, 2015
0.0097
0.0097
0.0070
0.0075
2,643,200
-0.00(-8.54%)
Apr 23, 2015
0.0100
0.0100
0.0082
0.0082
1,362,853
-0.00(-5.75%)
Apr 22, 2015
0.0091
0.0096
0.0085
0.0087
995,057
-0.00(-1.14%)
Apr 21, 2015
0.0100
0.0100
0.0088
0.0088
1,033,039
-0.00(-12.00%)
Apr 20, 2015
0.0114
0.0115
0.0095
0.0100
2,409,700
+0.00(+3.09%)
Apr 17, 2015
0.0089
0.0120
0.0089
0.0097
3,453,925
+0.00(+8.99%)
Apr 16, 2015
0.0128
0.0128
0.0070
0.0089
2,850,797
-0.00(-11.00%)
Apr 15, 2015
0.0074
0.0149
0.0074
0.0100
4,572,237
+0.00(+58.73%)
Apr 14, 2015
0.0070
0.0080
0.0060
0.0063
2,390,435
+0.00(+6.78%)
Apr 13, 2015
0.0044
0.0059
0.0044
0.0059
3,165,083
+0.00(+18.00%)
Apr 10, 2015
0.0054
0.0054
0.0048
0.0050
3,009,945
-0.00(-7.41%)
Apr 09, 2015
0.0045
0.0059
0.0040
0.0054
4,785,150
+0.00(+20.00%)
Apr 08, 2015
0.0043
0.0045
0.0040
0.0045
1,564,343
+0.00(+0.00%)
Apr 07, 2015
0.0049
0.0049
0.0045
0.0045
2,127,198
-0.00(-4.26%)
Apr 06, 2015
0.0040
0.0048
0.0040
0.0047
3,434,516
+0.00(+17.50%)
Apr 02, 2015
0.0040
0.0040
0.0040
0
-0.00(-20.00%)
Apr 01, 2015
0.0040
0.0050
0.0039
0.0050
2,290,786
+0.00(+25.00%)
Mar 31, 2015
0.0050
0.0050
0.0040
0.0040
1,497,499
-0.00(-20.00%)
Mar 30, 2015
0.0038
0.0055
0.0036
0.0050
3,962,778
+0.00(+38.89%)
Mar 27, 2015
0.0050
0.0055
0.0036
0.0036
6,672,755
-0.00(-28.00%)
Mar 26, 2015
0.0053
0.0060
0.0050
0.0050
4,901,249
-0.00(-16.67%)
Mar 25, 2015
0.0060
0.0070
0.0060
0.0060
4,014,850
-0.00(-7.69%)
Mar 24, 2015
0.0069
0.0069
0.0060
0.0065
2,168,801
-0.00(-7.14%)
Mar 23, 2015
0.0077
0.0080
0.0060
0.0070
6,213,998
-0.00(-12.50%)
Mar 20, 2015
0.0083
0.0083
0.0076
0.0080
3,211,515
-0.00(-3.61%)
Mar 19, 2015
0.0090
0.0090
0.0082
0.0083
349,250
+0.00(+1.22%)
Mar 18, 2015
0.0090
0.0090
0.0080
0.0082
1,503,834
-0.00(-8.89%)
Mar 17, 2015
0.0085
0.0100
0.0072
0.0090
6,103,403
+0.00(+5.88%)
Mar 16, 2015
0.0140
0.0140
0.0075
0.0085
8,515,653
-0.00(-15.00%)
Mar 13, 2015
0.0135
0.0140
0.0090
0.0100
8,705,141
-0.00(-25.37%)
Mar 12, 2015
0.0170
0.0180
0.0125
0.0134
4,600,416
-0.00(-21.18%)
Mar 11, 2015
0.0210
0.0210
0.0165
0.0170
1,376,160
-0.00(-8.11%)
Mar 10, 2015
0.0160
0.0200
0.0150
0.0185
1,544,457
+0.00(+33.09%)
Mar 09, 2015
0.0130
0.0150
0.0130
0.0139
1,164,336
+0.00(+6.92%)
Mar 06, 2015
0.0124
0.0155
0.0118
0.0130
2,643,256
+0.00(+4.00%)
Mar 05, 2015
0.0135
0.0140
0.0120
0.0125
2,355,356
-0.00(-10.71%)
Mar 04, 2015
0.0143
0.0135
0.0140
2,977,459
+0.00(+3.70%)
Mar 03, 2015
0.0170
0.0170
0.0130
0.0135
2,799,331
-0.00(-10.00%)
Mar 02, 2015
0.0160
0.0199
0.0125
0.0150
3,373,345
-0.00(-9.09%)
Feb 27, 2015
0.0161
0.0175
0.0135
0.0165
5,440,962
-0.00(-2.94%)
Feb 26, 2015
0.0200
0.0200
0.0150
0.0170
9,560,409
-0.00(-10.53%)
Feb 25, 2015
0.0250
0.0250
0.0175
0.0190
7,320,395
-0.01(-24.00%)
Feb 24, 2015
0.0280
0.0280
0.0240
0.0250
1,499,475
-0.00(-8.76%)
Feb 23, 2015
0.0200
0.0290
0.0200
0.0274
3,192,095
+0.01(+40.51%)
Feb 20, 2015
0.0275
0.0275
0.0170
0.0195
6,489,189
-0.01(-26.42%)
Feb 19, 2015
0.0319
0.0320
0.0265
0.0265
3,377,413
-0.01(-18.21%)
Feb 18, 2015
0.0348
0.0355
0.0320
0.0324
1,833,137
-0.00(-7.16%)
Feb 17, 2015
0.0377
0.0395
0.0349
0.0349
841,114
-0.00(-5.42%)
Feb 13, 2015
0.0369
0.0369
0.0369
0
-0.00(-0.27%)
Feb 12, 2015
0.0360
0.0385
0.0360
0.0370
704,206
+0.00(+0.00%)
Feb 11, 2015
0.0360
0.0370
0.0360
0.0370
375,503
+0.00(+1.23%)
Feb 10, 2015
0.0380
0.0380
0.0350
0.0365
736,545
-0.00(-3.82%)
Feb 09, 2015
0.0370
0.0390
0.0370
0.0380
173,714
-0.00(-2.31%)
Feb 06, 2015
0.0395
0.0400
0.0351
0.0389
623,200
-0.00(-0.26%)
Feb 05, 2015
0.0383
0.0405
0.0380
0.0390
1,518,181
+0.00(+5.41%)
Feb 04, 2015
0.0375
0.0375
0.0351
0.0370
381,005
-0.00(-1.33%)
Feb 03, 2015
0.0395
0.0410
0.0355
0.0375
1,569,860
-0.00(-5.06%)
Feb 02, 2015
0.0385
0.0410
0.0375
0.0395
295,905
+0.00(+6.76%)
Jan 30, 2015
0.0362
0.0399
0.0360
0.0370
842,304
-0.00(-7.04%)
Jan 29, 2015
0.0400
0.0410
0.0364
0.0398
671,087
+0.00(+4.74%)
Jan 28, 2015
0.0415
0.0440
0.0361
0.0380
2,085,415
-0.01(-12.44%)
Jan 27, 2015
0.0410
0.0440
0.0380
0.0434
1,004,249
+0.00(+5.85%)
Jan 26, 2015
0.0458
0.0460
0.0396
0.0410
2,551,813
-0.00(-10.68%)
Jan 23, 2015
0.0500
0.0500
0.0405
0.0459
1,003,458
-0.00(-6.33%)
Jan 22, 2015
0.0520
0.0550
0.0466
0.0490
3,736,081
+0.00(+2.08%)
Jan 21, 2015
0.0544
0.0580
0.0436
0.0480
719,664
-0.01(-10.28%)
Jan 20, 2015
0.0420
0.0590
0.0410
0.0535
904,081
+0.01(+25.88%)
Jan 16, 2015
0.0425
0.0425
0.0425
0
+0.00(+4.68%)
Jan 15, 2015
0.0400
0.0438
0.0400
0.0406
189,875
+0.00(+1.50%)
Jan 14, 2015
0.0400
0.0420
0.0400
0.0400
339,327
+0.00(+0.00%)
Jan 13, 2015
0.0400
0
+0.00(+0.00%)
Jan 12, 2015
0.0360
0.0400
0.0360
0.0400
181,839
+0.00(+11.11%)
Jan 09, 2015
0.0362
0.0390
0.0352
0.0360
70,986
-0.00(-0.28%)
Jan 08, 2015
0.0351
0.0395
0.0350
0.0361
341,243
-0.00(-5.00%)
Jan 07, 2015
0.0349
0.0380
0.0348
0.0380
349,055
+0.00(+9.20%)
Jan 06, 2015
0.0331
0.0348
0.0321
0.0348
266,624
+0.00(+5.14%)
Jan 05, 2015
0.0350
0.0379
0.0330
0.0331
370,606
+0.00(+1.53%)
Jan 02, 2015
0.0315
0.0380
0.0315
0.0326
169,869
-0.00(-1.21%)
Dec 31, 2014
0.0330
0.0330
0.0330
0
+0.00(+1.54%)
Dec 30, 2014
0.0314
0.0349
0.0300
0.0325
503,195
+0.00(+1.56%)
Dec 29, 2014
0.0350
0.0360
0.0300
0.0320
947,241
-0.00(-8.57%)
Dec 26, 2014
0.0395
0.0395
0.0350
0.0350
156,553
-0.00(-0.57%)
Dec 24, 2014
0.0352
0.0352
0.0352
0
-0.00(-8.57%)
Dec 23, 2014
0.0385
0.0400
0.0310
0.0385
1,395,685
+0.00(+3.49%)
Dec 22, 2014
0.0413
0.0413
0.0360
0.0372
519,720
-0.00(-7.00%)
Dec 19, 2014
0.0430
0.0430
0.0395
0.0400
479,085
+0.00(+0.00%)
Dec 18, 2014
0.0387
0.0439
0.0385
0.0400
429,270
-0.00(-2.44%)
Dec 17, 2014
0.0413
0.0439
0.0386
0.0410
58,149
+0.00(+2.50%)
Dec 16, 2014
0.0385
0.0400
316,112
-0.00(-8.05%)
Dec 15, 2014
0.0440
0.0469
0.0385
0.0435
1,126,799
-0.00(-2.25%)
Dec 12, 2014
0.0375
0.0450
0.0370
0.0445
820,202
+0.01(+25.35%)
Dec 11, 2014
0.0455
0.0470
0.0330
0.0355
3,559,050
-0.01(-21.11%)
Dec 10, 2014
0.0330
0.0600
0.0330
0.0450
2,023,614
+0.01(+36.36%)
Dec 09, 2014
0.0471
0.0500
0.0300
0.0330
10,911,673
-0.01(-29.79%)
Dec 08, 2014
0.0520
0.0550
0.0410
0.0470
4,270,149
-0.00(-6.00%)
Dec 05, 2014
0.0660
0.0665
0.0475
0.0500
6,911,125
-0.02(-24.81%)
Dec 04, 2014
0.0650
0.0690
0.0610
0.0665
278,265
+0.01(+9.92%)
Dec 03, 2014
0.0620
0.0620
0.0600
0.0605
1,069,819
-0.00(-2.42%)
Dec 02, 2014
0.0695
0.0720
0.0601
0.0620
1,588,569
-0.01(-11.43%)
Dec 01, 2014
0.0920
0.1000
0.0630
0.0700
1,510,863
-0.02(-21.35%)
Nov 28, 2014
0.1000
0.1000
0.0880
0.0890
101,752
-0.01(-7.77%)
Nov 26, 2014
0.0965
0.0965
0.0965
0
+0.00(+0.52%)
Nov 25, 2014
0.0750
0.1000
0.0750
0.0960
1,877,241
+0.02(+29.73%)
Nov 24, 2014
0.0625
0.0748
0.0601
0.0740
516,831
+0.01(+18.40%)
Nov 21, 2014
0.0556
0.0650
0.0556
0.0625
819,081
+0.00(+8.13%)
Nov 20, 2014
0.0600
0.0600
0.0505
0.0578
597,100
+0.00(+5.09%)
Nov 19, 2014
0.0522
0.0589
0.0474
0.0550
4,356,174
+0.00(+7.63%)
Nov 18, 2014
0.0620
0.0620
0.0475
0.0511
3,813,892
-0.00(-5.37%)
Nov 17, 2014
0.0780
0.0530
0.0540
4,848,709
-0.02(-30.77%)
Nov 14, 2014
0.0757
0.0826
0.0615
0.0780
9,834,036
+0.00(+2.63%)
Nov 13, 2014
0.0950
0.0980
0.0750
0.0760
3,255,911
-0.01(-15.65%)
Nov 12, 2014
0.0962
0.0990
0.0851
0.0901
1,365,599
-0.00(-4.15%)
Nov 11, 2014
0.0977
0.1040
0.0931
0.0940
477,767
-0.01(-7.75%)
Nov 10, 2014
0.1020
0.1030
0.0925
0.1019
452,179
-0.00(-0.68%)
Nov 07, 2014
0.1005
0.1073
0.0900
0.1026
1,057,328
+0.00(+1.58%)
Nov 06, 2014
0.1130
0.1150
0.1010
0.1010
979,616
-0.01(-12.93%)
Nov 05, 2014
0.1190
0.1200
0.1101
0.1160
370,778
-0.00(-0.77%)
Nov 04, 2014
0.1255
0.1289
0.1101
0.1169
497,089
-0.01(-9.31%)
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
.