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
Pharmagaia Inc
(OP:
BKIT
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
0.4500
0.4800
0.4500
0.4800
1,043,100
+0.05(+11.63%)
Apr 27, 2017
0.3800
0.4502
0.3800
0.4300
647,083
+0.05(+13.16%)
Apr 26, 2017
0.3600
0.3810
0.3600
0.3800
506,602
-0.01(-1.30%)
Apr 25, 2017
0.4238
0.4338
0.3800
0.3850
534,030
-0.04(-10.47%)
Apr 24, 2017
0.4750
0.4750
0.4300
0.4300
29,301
-0.05(-11.14%)
Apr 21, 2017
0.4200
0.5145
0.4200
0.4839
19,260
+0.05(+12.53%)
Apr 20, 2017
0.4150
0.4400
0.4150
0.4300
14,674
+0.02(+3.61%)
Apr 19, 2017
0.4000
0.4200
0.4000
0.4150
12,892
+0.01(+3.75%)
Apr 18, 2017
0.3950
0.4225
0.3950
0.4000
32,082
+0.00(+0.00%)
Apr 17, 2017
0.3800
0.4000
0.3800
0.4000
23,708
+0.02(+5.26%)
Apr 13, 2017
0.3700
0.4100
0.3700
0.3800
68,010
+0.01(+1.63%)
Apr 12, 2017
0.3529
0.3739
0.3300
0.3739
17,589
+0.02(+5.96%)
Apr 11, 2017
0.3300
0.3788
0.3300
0.3529
12,960
+0.01(+3.79%)
Apr 10, 2017
0.3500
0.3680
0.3400
0.3400
46,489
-0.01(-2.86%)
Apr 07, 2017
0.3500
0.3600
0.3500
0.3500
19,638
-0.03(-7.89%)
Apr 06, 2017
0.3650
0.3800
0.3500
0.3800
28,754
+0.01(+2.70%)
Apr 05, 2017
0.3500
0.3798
0.3500
0.3700
30,815
+0.02(+5.71%)
Apr 04, 2017
0.3820
0.3820
0.3500
0.3500
81,121
-0.03(-7.89%)
Apr 03, 2017
0.3650
0.4399
0.3600
0.3800
81,468
-0.06(-14.29%)
Mar 31, 2017
0.4550
0.4950
0.3511
0.4434
96,571
-0.01(-1.48%)
Mar 30, 2017
0.4850
0.5000
0.4500
0.4500
53,086
-0.04(-8.16%)
Mar 29, 2017
0.4850
0.5046
0.4800
0.4900
83,723
-0.01(-2.00%)
Mar 28, 2017
0.5700
0.5900
0.4800
0.5000
88,034
-0.09(-15.25%)
Mar 27, 2017
0.5700
0.5900
0.5700
0.5900
4,095
+0.02(+3.51%)
Mar 24, 2017
0.5525
0.5800
0.5525
0.5700
22,564
+0.01(+1.79%)
Mar 23, 2017
0.5500
0.5800
0.5500
0.5600
32,839
-0.01(-1.75%)
Mar 22, 2017
0.6000
0.6000
0.5500
0.5700
42,158
-0.03(-5.00%)
Mar 21, 2017
0.5800
0.6100
0.5800
0.6000
63,530
-0.02(-3.23%)
Mar 20, 2017
0.6210
0.6300
0.5800
0.6200
16,498
-0.02(-3.13%)
Mar 17, 2017
0.6150
0.6500
0.6150
0.6400
17,207
+0.01(+2.32%)
Mar 16, 2017
0.6050
0.6300
0.5700
0.6255
81,687
+0.01(+0.89%)
Mar 15, 2017
0.6400
0.6700
0.6100
0.6200
82,489
-0.02(-3.13%)
Mar 14, 2017
0.6501
0.6600
0.6400
0.6400
86,766
-0.02(-3.37%)
Mar 13, 2017
0.6600
0.6700
0.6500
0.6623
46,479
-0.02(-2.60%)
Mar 10, 2017
0.6700
0.7100
0.6700
0.6800
35,801
+0.01(+1.49%)
Mar 09, 2017
0.7100
0.7100
0.6700
0.6700
82,105
-0.04(-5.63%)
Mar 08, 2017
0.7200
0.7200
0.6800
0.7100
52,095
+0.01(+1.43%)
Mar 07, 2017
0.6900
0.7499
0.6800
0.7000
71,182
-0.00(-0.28%)
Mar 06, 2017
0.7700
0.7800
0.6800
0.7020
153,488
-0.06(-8.24%)
Mar 03, 2017
0.7650
0.8200
0.7600
0.7650
274,816
+0.02(+3.24%)
Mar 02, 2017
0.6700
0.7700
0.6600
0.7410
372,988
+0.09(+14.00%)
Mar 01, 2017
0.8200
0.8500
0.6120
0.6500
602,230
-0.15(-18.75%)
Feb 28, 2017
0.7650
0.8200
0.7510
0.8000
345,307
+0.05(+6.67%)
Feb 27, 2017
0.7450
0.8000
0.7000
0.7500
562,103
+0.10(+15.38%)
Feb 24, 2017
0.6500
0.6600
0.5650
0.6500
35,191
-0.01(-1.52%)
Feb 23, 2017
0.5810
0.6600
0.5810
0.6600
66,247
+0.03(+4.76%)
Feb 22, 2017
0.6150
0.6300
0.5710
0.6300
207,711
+0.01(+1.61%)
Feb 21, 2017
0.6984
0.6984
0.6025
0.6200
114,381
-0.07(-10.14%)
Feb 17, 2017
0.6900
0.6900
0.6900
0
+0.02(+3.46%)
Feb 16, 2017
0.6600
0.7000
0.6500
0.6669
46,092
-0.03(-4.73%)
Feb 15, 2017
0.7200
0.7200
0.6500
0.7000
96,298
+0.00(+0.00%)
Feb 14, 2017
0.7100
0.7400
0.6580
0.7000
106,812
+0.00(+0.00%)
Feb 13, 2017
0.7500
0.7900
0.7000
0.7000
72,602
-0.05(-6.67%)
Feb 10, 2017
0.7800
0.7950
0.7500
0.7500
80,148
-0.01(-1.32%)
Feb 09, 2017
0.7025
0.8000
0.7000
0.7600
117,336
+0.08(+11.76%)
Feb 08, 2017
0.5900
0.8400
0.5900
0.6800
223,620
+0.08(+13.33%)
Feb 07, 2017
0.7375
0.7400
0.5500
0.6000
425,321
-0.14(-18.92%)
Feb 06, 2017
0.8200
0.8200
0.7000
0.7400
540,820
-0.10(-11.90%)
Feb 03, 2017
1.040
1.070
0.8400
0.8400
601,446
-0.17(-16.83%)
Feb 02, 2017
0.9875
1.030
0.9600
1.010
559,321
+0.07(+7.45%)
Feb 01, 2017
0.9625
0.9625
0.9050
0.9400
676,074
+0.04(+4.44%)
Jan 31, 2017
0.8639
0.9200
0.8520
0.9000
549,622
+0.06(+6.75%)
Jan 30, 2017
0.8750
0.8800
0.8200
0.8431
288,416
+0.00(+0.37%)
Jan 27, 2017
1.020
1.030
0.7102
0.8400
3,046,010
-0.20(-19.23%)
Jan 26, 2017
1.190
1.200
0.9305
1.040
1,771,475
-0.12(-10.34%)
Jan 25, 2017
1.170
1.190
1.130
1.160
442,229
+0.03(+2.65%)
Jan 24, 2017
1.105
1.240
1.085
1.130
489,156
+0.08(+7.62%)
Jan 23, 2017
1.140
1.180
1.000
1.050
799,105
-0.07(-6.25%)
Jan 20, 2017
1.125
1.190
1.000
1.120
518,665
-0.13(-10.40%)
Jan 19, 2017
1.550
1.600
1.220
1.250
1,115,651
-0.23(-15.54%)
Jan 18, 2017
1.440
1.500
1.410
1.480
799,373
+0.11(+8.03%)
Jan 17, 2017
1.290
1.400
1.280
1.370
966,757
+0.13(+10.57%)
Jan 13, 2017
1.239
1.239
1.239
0
+0.06(+5.21%)
Jan 12, 2017
1.090
1.220
1.090
1.178
1,178,823
+0.11(+10.07%)
Jan 11, 2017
1.025
1.080
1.020
1.070
620,716
+0.08(+7.54%)
Jan 10, 2017
0.9700
1.020
0.9550
0.9950
544,618
+0.05(+4.74%)
Jan 09, 2017
0.9100
1.140
0.8700
0.9500
273,921
+0.13(+16.21%)
Jan 03, 2017
0.8175
0.8175
0.8175
0
-0.00(-0.30%)
Dec 30, 2016
0.8200
0.8200
0.8200
0
-0.23(-21.90%)
Dec 27, 2016
1.050
1.050
1.050
0
-0.04(-3.67%)
Dec 21, 2016
1.090
1.090
1.090
0
+0.00(+0.00%)
Dec 19, 2016
1.090
1.090
1.090
0
-0.05(-4.39%)
Dec 13, 2016
1.140
1.140
1.140
0
-0.01(-0.87%)
Dec 12, 2016
1.130
1.160
1.130
1.150
72,250
+0.13(+12.75%)
Dec 09, 2016
1.080
1.080
1.020
1.020
9,177
-0.09(-8.11%)
Dec 08, 2016
1.120
1.120
1.110
1.110
1,775
+0.04(+3.74%)
Dec 07, 2016
1.120
1.120
1.070
1.070
11,517
-0.09(-7.76%)
Dec 05, 2016
1.160
1.160
1.160
0
+0.00(+0.00%)
Dec 02, 2016
1.140
1.160
1.140
1.160
29,700
+0.02(+1.75%)
Dec 01, 2016
1.140
1.150
1.130
1.140
61,113
-0.01(-0.87%)
Nov 30, 2016
1.110
1.220
1.110
1.150
96,913
+0.06(+5.50%)
Nov 29, 2016
1.080
1.144
1.055
1.090
79,238
-0.01(-0.91%)
Nov 28, 2016
1.090
1.100
1.090
1.100
76,517
+0.02(+1.85%)
Nov 25, 2016
1.080
1.080
1.080
1.080
191
+0.00(+0.00%)
Nov 23, 2016
1.080
1.080
1.080
0
+0.04(+3.85%)
Nov 22, 2016
1.040
1.050
0.9900
1.040
82,190
+0.03(+2.97%)
Nov 21, 2016
1.100
1.140
0.9650
1.010
97,051
-0.08(-7.34%)
Nov 18, 2016
1.082
1.100
1.045
1.090
78,700
+0.00(+0.00%)
Nov 17, 2016
1.090
1.090
1.090
1.090
94,726
+0.01(+0.93%)
Nov 16, 2016
1.340
1.340
1.040
1.080
96,894
-0.02(-1.82%)
Nov 15, 2016
1.200
1.200
1.050
1.100
78,867
+0.05(+4.76%)
Nov 14, 2016
1.040
1.050
1.030
1.050
59,800
-0.15(-12.50%)
Oct 26, 2016
1.200
1.200
1.200
0
+0.10(+9.09%)
Oct 19, 2016
1.100
1.100
1.100
0
-0.15(-12.00%)
Oct 13, 2016
1.250
1.250
1.250
0
+0.00(+0.00%)
Oct 11, 2016
1.250
1.250
1.250
0
+0.00(+0.00%)
Oct 10, 2016
1.100
1.250
1.100
1.250
44,027
+0.14(+12.47%)
Oct 03, 2016
1.111
1.111
1.111
0
+0.04(+3.87%)
Sep 30, 2016
1.070
1.070
1.070
1.070
1,000
-0.18(-14.40%)
Sep 29, 2016
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Sep 28, 2016
1.100
1.250
1.100
1.250
700
+0.12(+10.62%)
Sep 27, 2016
1.130
1.130
1.130
1.130
1,100
+0.02(+1.80%)
Sep 26, 2016
1.110
1.110
1.110
1.110
800
-0.26(-18.98%)
Sep 20, 2016
1.370
1.370
1.370
0
-0.03(-2.14%)
Sep 16, 2016
1.400
1.400
1.400
0
+0.00(+0.00%)
Sep 15, 2016
1.400
1.400
1.400
1.400
200
+0.20(+16.67%)
Sep 14, 2016
1.270
1.530
1.200
1.200
3,400
-0.08(-6.25%)
Sep 13, 2016
1.250
1.280
1.250
1.280
500
+0.08(+6.67%)
Sep 12, 2016
1.010
1.200
1.000
1.200
3,317
+0.15(+14.29%)
Sep 08, 2016
1.050
1.050
1.050
0
-0.48(-31.37%)
Sep 06, 2016
1.530
1.530
1.530
0
+0.05(+3.38%)
Sep 02, 2016
1.480
1.480
1.480
0
-0.05(-3.27%)
Sep 01, 2016
1.550
1.550
1.530
1.530
2,200
-0.02(-1.29%)
Aug 31, 2016
1.550
1.550
1.550
1.550
937
+0.02(+1.31%)
Aug 30, 2016
1.500
1.530
1.500
1.530
19,710
+0.03(+2.00%)
Jul 11, 2016
1.500
1.500
1.500
0
+0.00(+0.00%)
Jul 08, 2016
1.500
1.500
1.500
1.500
2,892
+0.00(+0.00%)
Jun 29, 2016
1.500
1.500
1.500
0
+0.00(+0.00%)
Jun 22, 2016
1.500
1.500
1.500
0
-0.50(-25.00%)
Jun 09, 2016
2.000
2.000
2.000
0
+0.50(+33.33%)
Jun 02, 2016
1.500
1.500
1.500
0
+0.00(+0.00%)
Jun 01, 2016
1.500
1.500
1.500
1.500
200
-0.26(-14.77%)
May 25, 2016
1.760
1.760
1.760
38
+0.29(+19.73%)
May 24, 2016
1.190
1.470
1.190
1.470
1,400
+0.47(+47.00%)
May 23, 2016
1.500
1.800
1.000
1.000
2,600
-0.50(-33.33%)
May 20, 2016
1.420
1.800
1.360
1.500
1,870
+0.08(+5.63%)
May 19, 2016
1.650
1.900
1.400
1.420
1,500
-0.23(-13.94%)
May 18, 2016
1.500
1.650
1.500
1.650
1,020
+0.10(+6.45%)
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
.