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
Marijuana Inc
(OP:
HEMP
)
0.0001
UNCHANGED
Last Price
Updated: 11:29 AM EDT, May 1, 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 31, 2017
0.0194
0.0200
0.0185
0.0188
23,158,952
-0.00(-4.08%)
Oct 30, 2017
0.0190
0.0199
0.0184
0.0196
17,253,662
+0.00(+5.38%)
Oct 27, 2017
0.0191
0.0191
0.0185
0.0186
10,962,290
-0.00(-1.59%)
Oct 26, 2017
0.0200
0.0200
0.0187
0.0189
19,591,976
-0.00(-6.90%)
Oct 25, 2017
0.0187
0.0205
0.0180
0.0203
27,512,562
+0.00(+8.56%)
Oct 24, 2017
0.0190
0.0195
0.0187
0.0187
17,357,772
-0.00(-1.58%)
Oct 23, 2017
0.0194
0.0200
0.0187
0.0190
14,175,864
-0.00(-3.31%)
Oct 20, 2017
0.0200
0.0200
0.0191
0.0197
14,409,559
-0.00(-1.75%)
Oct 19, 2017
0.0202
0.0203
0.0198
0.0200
12,898,828
-0.00(-1.48%)
Oct 18, 2017
0.0203
0.0207
0.0200
0.0203
17,730,032
+0.00(+0.00%)
Oct 17, 2017
0.0204
0.0208
0.0200
0.0203
21,489,744
-0.00(-2.87%)
Oct 16, 2017
0.0202
0.0213
0.0200
0.0209
24,763,646
-0.00(-2.34%)
Oct 13, 2017
0.0210
0.0219
0.0205
0.0214
24,632,848
-0.00(-0.47%)
Oct 12, 2017
0.0215
0.0220
0.0210
0.0215
22,723,256
+0.00(+0.00%)
Oct 11, 2017
0.0211
0.0215
0.0209
0.0215
12,628,065
+0.00(+2.38%)
Oct 10, 2017
0.0214
0.0220
0.0210
0.0210
15,276,748
-0.00(-2.53%)
Oct 09, 2017
0.0220
0.0220
0.0209
0.0215
9,520,216
-0.00(-2.06%)
Oct 06, 2017
0.0222
0.0225
0.0210
0.0220
14,460,556
-0.00(-1.83%)
Oct 05, 2017
0.0234
0.0235
0.0220
0.0224
18,895,718
-0.00(-2.57%)
Oct 04, 2017
0.0235
0.0245
0.0220
0.0230
28,961,114
+0.00(+5.50%)
Oct 03, 2017
0.0220
0.0224
0.0210
0.0218
16,763,815
-0.00(-0.93%)
Oct 02, 2017
0.0229
0.0235
0.0219
0.0220
21,554,482
-0.00(-3.91%)
Sep 29, 2017
0.0215
0.0230
0.0213
0.0229
21,373,644
+0.00(+6.51%)
Sep 28, 2017
0.0203
0.0225
0.0200
0.0215
29,183,684
+0.00(+6.97%)
Sep 27, 2017
0.0205
0.0206
0.0197
0.0201
20,840,624
-0.00(-1.47%)
Sep 26, 2017
0.0209
0.0210
0.0199
0.0204
15,001,368
+0.00(+0.99%)
Sep 25, 2017
0.0205
0.0210
0.0200
0.0202
15,547,596
-0.00(-3.34%)
Sep 22, 2017
0.0210
0.0210
0.0201
0.0209
13,513,252
-0.00(-0.49%)
Sep 21, 2017
0.0213
0.0215
0.0201
0.0210
17,827,536
-0.00(-1.87%)
Sep 20, 2017
0.0215
0.0220
0.0210
0.0214
13,622,337
-0.00(-0.93%)
Sep 19, 2017
0.0221
0.0225
0.0210
0.0216
22,884,938
-0.00(-4.00%)
Sep 18, 2017
0.0240
0.0240
0.0222
0.0225
14,457,763
-0.00(-2.60%)
Sep 15, 2017
0.0227
0.0236
0.0223
0.0231
10,473,884
-0.00(-1.70%)
Sep 14, 2017
0.0225
0.0240
0.0175
0.0235
16,091,951
-0.00(-1.26%)
Sep 13, 2017
0.0227
0.0249
0.0227
0.0238
10,036,489
+0.00(+2.59%)
Sep 12, 2017
0.0243
0.0245
0.0230
0.0232
27,597,004
-0.00(-5.31%)
Sep 11, 2017
0.0255
0.0257
0.0245
0.0245
10,390,255
-0.00(-1.21%)
Sep 08, 2017
0.0245
0.0250
0.0235
0.0248
19,368,658
+0.00(+1.22%)
Sep 07, 2017
0.0260
0.0265
0.0242
0.0245
20,794,672
-0.00(-3.92%)
Sep 06, 2017
0.0264
0.0270
0.0250
0.0255
17,450,360
-0.00(-3.59%)
Sep 05, 2017
0.0272
0.0275
0.0260
0.0265
12,099,791
-0.00(-2.76%)
Sep 01, 2017
0.0270
0.0270
0.0265
0.0272
14,058,591
+0.00(+1.87%)
Aug 31, 2017
0.0257
0.0269
0.0250
0.0267
15,272,588
+0.00(+4.30%)
Aug 30, 2017
0.0272
0.0280
0.0251
0.0256
19,521,956
-0.00(-5.19%)
Aug 29, 2017
0.0265
0.0285
0.0260
0.0270
20,064,876
-0.00(-1.46%)
Aug 28, 2017
0.0275
0.0290
0.0260
0.0274
20,687,692
-0.00(-2.84%)
Aug 25, 2017
0.0307
0.0310
0.0280
0.0282
24,761,912
-0.00(-6.93%)
Aug 24, 2017
0.0271
0.0307
0.0270
0.0303
62,569,552
+0.00(+10.18%)
Aug 23, 2017
0.0250
0.0275
0.0245
0.0275
23,569,772
+0.00(+8.33%)
Aug 22, 2017
0.0247
0.0260
0.0244
0.0254
15,986,776
+0.00(+4.04%)
Aug 21, 2017
0.0250
0.0260
0.0237
0.0244
14,414,212
-0.00(-0.81%)
Aug 18, 2017
0.0261
0.0267
0.0242
0.0246
29,096,336
-0.00(-8.21%)
Aug 17, 2017
0.0225
0.0274
0.0225
0.0268
48,374,984
+0.00(+16.52%)
Aug 16, 2017
0.0238
0.0240
0.0219
0.0230
19,792,452
-0.00(-1.71%)
Aug 15, 2017
0.0260
0.0265
0.0217
0.0234
48,385,708
-0.00(-11.70%)
Aug 14, 2017
0.0279
0.0280
0.0254
0.0265
21,827,226
-0.00(-4.88%)
Aug 11, 2017
0.0262
0.0279
0.0260
0.0279
19,185,874
+0.00(+7.15%)
Aug 10, 2017
0.0283
0.0290
0.0250
0.0260
34,566,224
-0.00(-8.77%)
Aug 09, 2017
0.0305
0.0310
0.0277
0.0285
24,657,520
-0.00(-5.32%)
Aug 08, 2017
0.0326
0.0334
0.0280
0.0301
38,632,140
-0.00(-5.35%)
Aug 07, 2017
0.0301
0.0337
0.0300
0.0318
49,711,928
+0.00(+6.71%)
Aug 04, 2017
0.0262
0.0310
0.0255
0.0298
51,019,880
+0.00(+15.08%)
Aug 03, 2017
0.0331
0.0375
0.0245
0.0259
215,655,536
-0.00(-15.37%)
Aug 02, 2017
0.0177
0.0308
0.0175
0.0306
282,282,432
+0.01(+75.86%)
Aug 01, 2017
0.0173
0.0175
0.0166
0.0174
12,559,869
+0.00(+0.53%)
Jul 31, 2017
0.0173
0.0175
0.0167
0.0173
12,560,331
+0.00(+3.64%)
Jul 28, 2017
0.0173
0.0175
0.0165
0.0167
11,685,447
-0.00(-2.34%)
Jul 27, 2017
0.0181
0.0182
0.0169
0.0171
17,773,520
-0.00(-5.00%)
Jul 26, 2017
0.0185
0.0185
0.0178
0.0180
9,137,277
+0.00(+0.00%)
Jul 25, 2017
0.0180
0.0184
0.0177
0.0180
14,620,078
+0.00(+2.27%)
Jul 24, 2017
0.0183
0.0184
0.0170
0.0176
8,830,879
-0.00(-2.76%)
Jul 21, 2017
0.0145
0.0194
0.0145
0.0181
11,849,212
-0.00(-2.16%)
Jul 20, 2017
0.0195
0.0180
0.0185
17,167,512
-0.00(-4.15%)
Jul 19, 2017
0.0192
0.0196
0.0180
0.0193
25,342,298
+0.00(+7.82%)
Jul 18, 2017
0.0163
0.0180
0.0155
0.0179
32,522,706
+0.00(+9.15%)
Jul 17, 2017
0.0175
0.0180
0.0160
0.0164
27,750,010
-0.00(-3.53%)
Jul 14, 2017
0.0182
0.0182
0.0170
0.0170
14,366,634
-0.00(-8.11%)
Jul 13, 2017
0.0187
0.0190
0.0180
0.0185
22,883,120
-0.00(-2.63%)
Jul 12, 2017
0.0192
0.0197
0.0185
0.0190
14,029,400
-0.00(-2.56%)
Jul 11, 2017
0.0198
0.0200
0.0190
0.0195
9,047,534
-0.00(-0.90%)
Jul 10, 2017
0.0195
0.0200
0.0190
0.0197
12,772,804
-0.00(-1.12%)
Jul 07, 2017
0.0195
0.0200
0.0190
0.0199
11,910,136
-0.00(-0.50%)
Jul 06, 2017
0.0205
0.0205
0.0190
0.0200
19,894,368
+0.00(+0.00%)
Jul 05, 2017
0.0209
0.0215
0.0200
0.0200
17,792,864
-0.00(-2.44%)
Jul 03, 2017
0.0208
0.0210
0.0200
0.0205
12,479,974
-0.00(-1.91%)
Jun 30, 2017
0.0213
0.0220
0.0202
0.0209
12,972,992
+0.00(+1.95%)
Jun 29, 2017
0.0215
0.0215
0.0201
0.0205
14,320,651
-0.00(-2.38%)
Jun 28, 2017
0.0220
0.0220
0.0209
0.0210
11,618,979
-0.00(-2.33%)
Jun 27, 2017
0.0233
0.0235
0.0215
0.0215
14,794,476
-0.00(-5.29%)
Jun 26, 2017
0.0204
0.0230
0.0200
0.0227
19,824,176
+0.00(+11.82%)
Jun 23, 2017
0.0208
0.0210
0.0200
0.0203
14,905,239
-0.00(-0.98%)
Jun 22, 2017
0.0205
0.0210
0.0200
0.0205
15,346,787
-0.00(-1.43%)
Jun 21, 2017
0.0209
0.0215
0.0208
0.0208
8,207,459
-0.00(-0.96%)
Jun 20, 2017
0.0217
0.0220
0.0202
0.0210
12,696,874
+0.00(+0.00%)
Jun 19, 2017
0.0220
0.0220
0.0210
0.0210
18,000,244
-0.00(-2.33%)
Jun 16, 2017
0.0230
0.0230
0.0215
0.0215
9,512,027
-0.00(-2.27%)
Jun 15, 2017
0.0217
0.0220
0.0214
0.0220
8,811,485
+0.00(+3.29%)
Jun 14, 2017
0.0215
0.0220
0.0210
0.0213
10,034,130
-0.00(-0.93%)
Jun 13, 2017
0.0220
0.0225
0.0210
0.0215
13,992,976
-0.00(-2.27%)
Jun 12, 2017
0.0232
0.0235
0.0215
0.0220
18,143,604
-0.00(-3.51%)
Jun 09, 2017
0.0239
0.0240
0.0222
0.0228
12,330,361
-0.00(-2.98%)
Jun 08, 2017
0.0230
0.0235
0.0220
0.0235
23,103,304
+0.00(+6.83%)
Jun 07, 2017
0.0230
0.0245
0.0210
0.0220
21,273,342
-0.00(-6.79%)
Jun 06, 2017
0.0250
0.0250
0.0230
0.0236
17,588,992
-0.00(-0.84%)
Jun 05, 2017
0.0251
0.0260
0.0238
0.0238
12,284,602
-0.00(-2.06%)
Jun 02, 2017
0.0246
0.0255
0.0238
0.0243
16,513,495
-0.00(-3.95%)
Jun 01, 2017
0.0232
0.0255
0.0232
0.0253
16,933,004
+0.00(+5.52%)
May 31, 2017
0.0232
0.0245
0.0230
0.0240
13,786,151
+0.00(+5.39%)
May 30, 2017
0.0257
0.0281
0.0220
0.0227
40,630,852
-0.00(-12.50%)
May 26, 2017
0.0264
0.0279
0.0236
0.0260
18,268,920
+0.00(+0.00%)
May 25, 2017
0.0272
0.0280
0.0240
0.0260
26,214,314
-0.00(-1.89%)
May 24, 2017
0.0248
0.0270
0.0248
0.0265
22,678,946
+0.00(+3.92%)
May 23, 2017
0.0248
0.0260
0.0235
0.0255
17,992,320
+0.00(+6.25%)
May 22, 2017
0.0243
0.0245
0.0221
0.0240
21,817,560
+0.00(+5.26%)
May 19, 2017
0.0245
0.0245
0.0221
0.0228
13,907,125
-0.00(-3.39%)
May 18, 2017
0.0267
0.0270
0.0211
0.0236
25,414,922
-0.00(-10.94%)
May 17, 2017
0.0278
0.0299
0.0253
0.0265
51,977,528
-0.00(-1.85%)
May 16, 2017
0.0215
0.0275
0.0211
0.0270
22,742,384
+0.00(+17.39%)
May 15, 2017
0.0210
0.0230
0.0202
0.0230
20,617,620
+0.00(+13.30%)
May 12, 2017
0.0208
0.0210
0.0196
0.0203
25,704,594
+0.00(+1.50%)
May 11, 2017
0.0215
0.0220
0.0200
0.0200
18,920,744
-0.00(-4.76%)
May 10, 2017
0.0220
0.0230
0.0210
0.0210
19,007,936
-0.00(-4.55%)
May 09, 2017
0.0243
0.0250
0.0210
0.0220
24,883,004
-0.00(-6.38%)
May 08, 2017
0.0253
0.0254
0.0235
0.0235
14,419,535
+0.00(+0.00%)
May 05, 2017
0.0253
0.0255
0.0231
0.0235
18,160,760
-0.00(-6.00%)
May 04, 2017
0.0270
0.0270
0.0250
0.0250
12,277,698
-0.00(-3.83%)
May 03, 2017
0.0262
0.0265
0.0255
0.0260
12,040,708
-0.00(-1.16%)
May 02, 2017
0.0273
0.0280
0.0260
0.0263
14,917,678
-0.00(-5.05%)
May 01, 2017
0.0265
0.0277
0.0257
0.0277
18,217,076
+0.00(+6.54%)
Apr 28, 2017
0.0260
0.0270
0.0258
0.0260
14,967,219
-0.00(-5.80%)
Apr 27, 2017
0.0276
0.0280
0.0260
0.0276
13,159,581
-0.00(-1.09%)
Apr 26, 2017
0.0287
0.0288
0.0270
0.0279
17,696,248
-0.00(-3.11%)
Apr 25, 2017
0.0297
0.0300
0.0280
0.0288
11,907,278
-0.00(-2.03%)
Apr 24, 2017
0.0299
0.0300
0.0290
0.0294
11,554,169
-0.00(-1.68%)
Apr 21, 2017
0.0305
0.0319
0.0296
0.0299
6,767,131
-0.00(-1.97%)
Apr 20, 2017
0.0303
0.0305
0.0296
0.0305
14,327,887
+0.00(+0.00%)
Apr 19, 2017
0.0307
0.0310
0.0300
0.0305
8,890,683
-0.00(-0.33%)
Apr 18, 2017
0.0302
0.0310
0.0297
0.0306
9,251,312
+0.00(+1.32%)
Apr 17, 2017
0.0319
0.0319
0.0299
0.0302
14,649,995
+0.00(+0.67%)
Apr 13, 2017
0.0295
0.0308
0.0290
0.0300
15,016,049
+0.00(+2.39%)
Apr 12, 2017
0.0297
0.0303
0.0290
0.0293
21,055,486
-0.00(-0.68%)
Apr 11, 2017
0.0303
0.0306
0.0295
0.0295
19,785,000
-0.00(-3.28%)
Apr 10, 2017
0.0312
0.0320
0.0300
0.0305
15,608,855
-0.00(-0.97%)
Apr 07, 2017
0.0330
0.0330
0.0305
0.0308
12,422,770
-0.00(-4.05%)
Apr 06, 2017
0.0348
0.0355
0.0311
0.0321
17,546,930
-0.00(-6.41%)
Apr 05, 2017
0.0360
0.0370
0.0339
0.0343
12,470,902
-0.00(-2.20%)
Apr 04, 2017
0.0352
0.0360
0.0345
0.0351
10,160,592
+0.00(+1.09%)
Apr 03, 2017
0.0348
0.0350
0.0340
0.0347
8,299,320
+0.00(+0.85%)
Mar 31, 2017
0.0350
0.0355
0.0330
0.0344
12,980,323
-0.00(-1.15%)
Mar 30, 2017
0.0336
0.0350
0.0330
0.0348
16,391,508
+0.00(+5.45%)
Mar 29, 2017
0.0312
0.0330
0.0305
0.0330
11,062,265
+0.00(+6.45%)
Mar 28, 2017
0.0312
0.0315
0.0300
0.0310
11,636,973
+0.00(+2.99%)
Mar 27, 2017
0.0307
0.0315
0.0296
0.0301
17,711,460
-0.00(-2.83%)
Mar 24, 2017
0.0313
0.0325
0.0301
0.0310
10,185,293
-0.00(-2.28%)
Mar 23, 2017
0.0318
0.0325
0.0300
0.0317
12,145,506
-0.00(-2.55%)
Mar 22, 2017
0.0328
0.0335
0.0320
0.0325
12,046,374
-0.00(-0.21%)
Mar 21, 2017
0.0314
0.0339
0.0314
0.0326
13,629,155
+0.00(+3.82%)
Mar 20, 2017
0.0341
0.0350
0.0302
0.0314
17,358,354
-0.00(-4.37%)
Mar 17, 2017
0.0328
0.0335
0.0325
0.0328
16,078,677
-0.00(-1.99%)
Mar 16, 2017
0.0350
0.0350
0.0320
0.0335
20,687,420
-0.00(-2.62%)
Mar 15, 2017
0.0348
0.0355
0.0340
0.0344
11,985,923
-0.00(-0.29%)
Mar 14, 2017
0.0365
0.0370
0.0345
0.0345
14,582,295
-0.00(-4.17%)
Mar 13, 2017
0.0372
0.0379
0.0357
0.0360
17,805,342
-0.00(-2.70%)
Mar 10, 2017
0.0367
0.0374
0.0360
0.0370
12,930,287
+0.00(+1.37%)
Mar 09, 2017
0.0372
0.0375
0.0360
0.0365
13,858,344
-0.00(-1.29%)
Mar 08, 2017
0.0375
0.0380
0.0365
0.0370
11,895,274
+0.00(+0.92%)
Mar 07, 2017
0.0393
0.0395
0.0360
0.0366
18,190,108
-0.00(-6.35%)
Mar 06, 2017
0.0393
0.0400
0.0385
0.0391
14,857,956
+0.00(+1.62%)
Mar 03, 2017
0.0367
0.0390
0.0366
0.0385
12,374,323
+0.00(+5.48%)
Mar 02, 2017
0.0377
0.0380
0.0362
0.0365
19,260,676
-0.00(-5.19%)
Mar 01, 2017
0.0398
0.0400
0.0375
0.0385
13,748,493
-0.00(-2.53%)
Feb 28, 2017
0.0401
0.0405
0.0390
0.0395
13,530,905
+0.00(+1.28%)
Feb 27, 2017
0.0385
0.0400
0.0380
0.0390
23,942,836
+0.00(+3.04%)
Feb 24, 2017
0.0394
0.0500
0.0340
0.0379
38,751,952
-0.00(-7.46%)
Feb 23, 2017
0.0411
0.0450
0.0400
0.0409
22,241,870
-0.00(-0.73%)
Feb 22, 2017
0.0420
0.0650
0.0405
0.0412
21,259,812
-0.00(-0.24%)
Feb 21, 2017
0.0413
0.0427
0.0408
0.0413
25,676,276
+0.00(+1.98%)
Feb 17, 2017
0.0405
0.0405
0.0405
0
-0.00(-2.41%)
Feb 16, 2017
0.0428
0.0430
0.0400
0.0415
24,720,464
-0.00(-2.35%)
Feb 15, 2017
0.0402
0.0430
0.0390
0.0425
29,146,536
+0.00(+8.98%)
Feb 14, 2017
0.0410
0.0420
0.0389
0.0390
18,431,372
-0.00(-1.27%)
Feb 13, 2017
0.0393
0.0410
0.0380
0.0395
29,261,204
+0.00(+8.52%)
Feb 10, 2017
0.0379
0.0386
0.0360
0.0364
30,051,064
-0.00(-2.93%)
Feb 09, 2017
0.0403
0.0405
0.0365
0.0375
44,597,216
-0.00(-7.41%)
Feb 08, 2017
0.0405
0.0420
0.0400
0.0405
16,579,359
+0.00(+0.75%)
Feb 07, 2017
0.0425
0.0430
0.0400
0.0402
35,611,884
-0.00(-4.29%)
Feb 06, 2017
0.0442
0.0445
0.0415
0.0420
24,382,404
-0.00(-3.89%)
Feb 03, 2017
0.0445
0.0460
0.0420
0.0437
30,322,220
-0.00(-3.53%)
Feb 02, 2017
0.0462
0.0470
0.0445
0.0453
23,228,800
+0.00(+0.44%)
Feb 01, 2017
0.0447
0.0465
0.0429
0.0451
19,869,760
+0.00(+4.88%)
Jan 31, 2017
0.0486
0.0490
0.0411
0.0430
48,064,328
-0.00(-8.51%)
Jan 30, 2017
0.0497
0.0500
0.0468
0.0470
31,163,324
-0.00(-4.67%)
Jan 27, 2017
0.0498
0.0505
0.0470
0.0493
32,767,612
-0.00(-0.20%)
Jan 26, 2017
0.0496
0.0507
0.0490
0.0494
29,676,760
+0.00(+0.82%)
Jan 25, 2017
0.0480
0.0550
0.0460
0.0490
33,474,602
+0.00(+7.69%)
Jan 24, 2017
0.0524
0.0529
0.0450
0.0455
59,215,232
-0.01(-11.65%)
Jan 23, 2017
0.0510
0.0540
0.0467
0.0515
72,430,744
+0.01(+12.52%)
Jan 20, 2017
0.0433
0.0495
0.0400
0.0458
54,513,556
+0.00(+6.44%)
Jan 19, 2017
0.0440
0.0445
0.0415
0.0430
33,868,224
+0.00(+5.91%)
Jan 18, 2017
0.0465
0.0480
0.0400
0.0406
51,019,536
-0.00(-7.94%)
Jan 17, 2017
0.0440
0.0480
0.0429
0.0441
66,755,676
+0.00(+3.28%)
Jan 13, 2017
0.0427
0.0427
0.0427
0
+0.00(+6.75%)
Jan 12, 2017
0.0418
0.0450
0.0390
0.0400
55,251,768
-0.00(-3.85%)
Jan 11, 2017
0.0367
0.0420
0.0351
0.0416
36,714,216
+0.01(+15.56%)
Jan 10, 2017
0.0355
0.0364
0.0345
0.0360
28,397,616
+0.00(+2.86%)
Jan 09, 2017
0.0365
0.0370
0.0342
0.0350
24,392,392
+0.00(+0.00%)
Jan 06, 2017
0.0348
0.0350
0.0300
0.0350
20,383,128
+0.00(+4.51%)
Jan 05, 2017
0.0341
0.0346
0.0330
0.0335
24,617,854
-0.00(-0.92%)
Jan 04, 2017
0.0323
0.0340
0.0309
0.0338
24,906,340
+0.00(+8.33%)
Jan 03, 2017
0.0360
0.0368
0.0307
0.0312
40,595,912
-0.00(-9.57%)
Dec 30, 2016
0.0345
0.0345
0.0345
0
+0.00(+7.48%)
Dec 29, 2016
0.0312
0.0335
0.0301
0.0321
20,727,936
+0.00(+3.55%)
Dec 28, 2016
0.0352
0.0359
0.0310
0.0310
32,429,608
-0.00(-10.14%)
Dec 27, 2016
0.0315
0.0347
0.0300
0.0345
39,549,128
+0.00(+15.00%)
Dec 23, 2016
0.0300
0.0300
0.0300
0
+0.00(+3.81%)
Dec 22, 2016
0.0288
0.0295
0.0280
0.0289
15,272,320
+0.00(+3.21%)
Dec 21, 2016
0.0278
0.0280
0.0270
0.0280
13,989,566
+0.00(+1.82%)
Dec 20, 2016
0.0279
0.0280
0.0270
0.0275
9,747,048
-0.00(-0.72%)
Dec 19, 2016
0.0283
0.0285
0.0270
0.0277
13,791,342
+0.00(+0.73%)
Dec 16, 2016
0.0276
0.0280
0.0270
0.0275
8,253,441
-0.00(-1.79%)
Dec 15, 2016
0.0286
0.0288
0.0275
0.0280
10,667,158
-0.00(-1.06%)
Dec 14, 2016
0.0290
0.0295
0.0280
0.0283
11,057,196
-0.00(-0.70%)
Dec 13, 2016
0.0290
0.0295
0.0282
0.0285
10,275,086
-0.00(-1.72%)
Dec 12, 2016
0.0293
0.0298
0.0285
0.0290
8,895,961
+0.00(+1.72%)
Dec 09, 2016
0.0288
0.0295
0.0280
0.0285
6,719,369
-0.00(-1.69%)
Dec 08, 2016
0.0293
0.0295
0.0284
0.0290
8,483,070
-0.00(-1.02%)
Dec 07, 2016
0.0295
0.0300
0.0286
0.0293
11,683,466
+0.00(+2.45%)
Dec 06, 2016
0.0300
0.0300
0.0275
0.0286
10,404,970
-0.00(-4.67%)
Dec 05, 2016
0.0302
0.0305
0.0286
0.0300
12,436,713
+0.00(+0.00%)
Dec 02, 2016
0.0302
0.0305
0.0290
0.0300
7,261,032
+0.00(+0.38%)
Dec 01, 2016
0.0302
0.0305
0.0290
0.0299
7,682,451
-0.00(-0.08%)
Nov 30, 2016
0.0295
0.0300
0.0290
0.0299
9,007,034
+0.00(+2.42%)
Nov 29, 2016
0.0312
0.0315
0.0280
0.0292
12,347,300
-0.00(-5.81%)
Nov 28, 2016
0.0302
0.0320
0.0300
0.0310
14,085,389
+0.00(+2.65%)
Nov 25, 2016
0.0305
0.0310
0.0297
0.0302
6,322,271
+0.00(+2.37%)
Nov 23, 2016
0.0295
0.0295
0.0295
0
+0.00(+7.66%)
Nov 22, 2016
0.0293
0.0295
0.0260
0.0274
20,627,004
-0.00(-4.86%)
Nov 21, 2016
0.0312
0.0315
0.0285
0.0288
16,340,089
-0.00(-7.10%)
Nov 18, 2016
0.0330
0.0330
0.0300
0.0310
9,729,996
-0.00(-1.27%)
Nov 17, 2016
0.0320
0.0330
0.0300
0.0314
10,840,653
+0.00(+4.67%)
Nov 16, 2016
0.0323
0.0330
0.0290
0.0300
14,996,057
-0.00(-4.76%)
Nov 15, 2016
0.0362
0.0365
0.0300
0.0315
17,053,636
-0.00(-12.50%)
Nov 14, 2016
0.0343
0.0370
0.0336
0.0360
25,517,692
+0.00(+7.46%)
Nov 11, 2016
0.0285
0.0335
0.0260
0.0335
25,333,948
+0.01(+23.60%)
Nov 10, 2016
0.0335
0.0340
0.0260
0.0271
43,154,920
-0.01(-19.09%)
Nov 09, 2016
0.0394
0.0405
0.0321
0.0335
40,240,540
-0.01(-14.76%)
Nov 08, 2016
0.0413
0.0418
0.0386
0.0393
25,308,504
-0.00(-3.91%)
Nov 07, 2016
0.0421
0.0425
0.0380
0.0409
36,698,300
+0.00(+0.49%)
Nov 04, 2016
0.0425
0.0440
0.0360
0.0407
29,797,504
-0.00(-0.73%)
Nov 03, 2016
0.0444
0.0505
0.0400
0.0410
56,602,352
-0.00(-4.65%)
Nov 02, 2016
0.0435
0.0440
0.0400
0.0430
26,372,608
+0.00(+0.70%)
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
.