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 (%)
Aug 31, 2018
0.0383
0.0383
0.0383
0
+0.00(+0.79%)
Aug 30, 2018
0.0407
0.0409
0.0375
0.0380
44,886,984
-0.00(-6.17%)
Aug 29, 2018
0.0395
0.0420
0.0390
0.0405
57,076,936
+0.00(+2.02%)
Aug 28, 2018
0.0398
0.0420
0.0380
0.0397
64,832,160
+0.00(+0.00%)
Aug 27, 2018
0.0362
0.0399
0.0350
0.0397
58,932,704
+0.00(+8.17%)
Aug 24, 2018
0.0370
0.0380
0.0360
0.0367
36,085,300
+0.00(+0.27%)
Aug 23, 2018
0.0360
0.0380
0.0359
0.0366
37,737,776
+0.00(+1.95%)
Aug 22, 2018
0.0370
0.0390
0.0334
0.0359
55,573,280
-0.00(-4.27%)
Aug 21, 2018
0.0339
0.0380
0.0330
0.0375
62,692,144
+0.00(+13.98%)
Aug 20, 2018
0.0307
0.0335
0.0298
0.0329
38,649,604
+0.00(+7.17%)
Aug 17, 2018
0.0312
0.0315
0.0298
0.0307
20,777,000
+0.00(+0.99%)
Aug 16, 2018
0.0300
0.0307
0.0288
0.0304
25,173,632
+0.00(+4.11%)
Aug 15, 2018
0.0298
0.0305
0.0281
0.0292
19,408,808
-0.00(-1.02%)
Aug 14, 2018
0.0293
0.0300
0.0281
0.0295
14,058,941
+0.00(+3.51%)
Aug 13, 2018
0.0294
0.0304
0.0280
0.0285
24,415,396
-0.00(-3.06%)
Aug 10, 2018
0.0297
0.0300
0.0285
0.0294
14,109,800
+0.00(+3.16%)
Aug 09, 2018
0.0293
0.0299
0.0284
0.0285
13,181,355
+0.00(+0.00%)
Aug 08, 2018
0.0288
0.0299
0.0280
0.0285
18,291,776
-0.00(-1.72%)
Aug 07, 2018
0.0292
0.0303
0.0285
0.0290
17,603,536
-0.00(-4.29%)
Aug 06, 2018
0.0308
0.0315
0.0286
0.0303
17,582,788
-0.00(-0.98%)
Aug 03, 2018
0.0300
0.0325
0.0298
0.0306
22,182,800
+0.00(+2.68%)
Aug 02, 2018
0.0290
0.0305
0.0279
0.0298
25,366,092
+0.00(+7.19%)
Aug 01, 2018
0.0290
0.0300
0.0275
0.0278
18,859,140
-0.00(-2.11%)
Jul 31, 2018
0.0291
0.0300
0.0278
0.0284
15,026,508
+0.00(+1.43%)
Jul 30, 2018
0.0291
0.0300
0.0275
0.0280
20,091,234
-0.00(-3.45%)
Jul 27, 2018
0.0331
0.0331
0.0290
0.0290
19,345,900
-0.00(-9.37%)
Jul 26, 2018
0.0313
0.0337
0.0313
0.0320
23,547,848
+0.00(+3.24%)
Jul 25, 2018
0.0279
0.0318
0.0270
0.0310
36,758,884
+0.00(+14.80%)
Jul 24, 2018
0.0273
0.0290
0.0263
0.0270
23,051,492
+0.00(+3.45%)
Jul 23, 2018
0.0276
0.0290
0.0251
0.0261
40,581,736
-0.00(-5.78%)
Jul 20, 2018
0.0301
0.0301
0.0260
0.0277
64,350,284
-0.00(-7.97%)
Jul 19, 2018
0.0323
0.0325
0.0297
0.0301
36,053,008
-0.00(-7.38%)
Jul 18, 2018
0.0340
0.0341
0.0310
0.0325
23,985,368
-0.00(-0.61%)
Jul 17, 2018
0.0332
0.0341
0.0321
0.0327
21,526,332
-0.00(-1.51%)
Jul 16, 2018
0.0327
0.0339
0.0302
0.0332
37,929,300
+0.00(+8.50%)
Jul 13, 2018
0.0345
0.0345
0.0299
0.0306
46,341,412
-0.00(-8.93%)
Jul 12, 2018
0.0357
0.0370
0.0300
0.0336
70,723,544
-0.00(-7.95%)
Jul 11, 2018
0.0385
0.0395
0.0360
0.0365
41,267,180
-0.00(-5.93%)
Jul 10, 2018
0.0393
0.0399
0.0384
0.0388
16,689,656
+0.00(+0.00%)
Jul 09, 2018
0.0386
0.0397
0.0380
0.0388
22,005,108
+0.00(+1.04%)
Jul 06, 2018
0.0390
0.0400
0.0373
0.0384
26,694,208
-0.00(-1.79%)
Jul 05, 2018
0.0395
0.0374
0.0391
25,436,672
+0.00(+4.55%)
Jul 03, 2018
0.0374
0.0374
0.0374
0
-0.00(-2.86%)
Jul 02, 2018
0.0425
0.0430
0.0380
0.0385
56,392,884
-0.00(-6.55%)
Jun 29, 2018
0.0440
0.0412
85,018,648
+0.00(+3.00%)
Jun 28, 2018
0.0403
0.0405
0.0390
0.0400
22,071,740
+0.00(+1.27%)
Jun 27, 2018
0.0385
0.0405
0.0383
0.0395
29,544,480
+0.00(+2.33%)
Jun 26, 2018
0.0400
0.0405
0.0379
0.0386
25,501,972
-0.00(-3.98%)
Jun 25, 2018
0.0412
0.0420
0.0397
0.0402
36,260,760
-0.00(-1.23%)
Jun 22, 2018
0.0405
0.0420
0.0400
0.0407
36,928,048
+0.00(+3.83%)
Jun 21, 2018
0.0370
0.0409
0.0360
0.0392
40,786,304
+0.00(+7.40%)
Jun 20, 2018
0.0400
0.0401
0.0356
0.0365
53,709,768
-0.00(-6.41%)
Jun 19, 2018
0.0430
0.0440
0.0383
0.0390
48,519,616
-0.00(-6.47%)
Jun 18, 2018
0.0393
0.0430
0.0390
0.0417
51,888,784
+0.00(+5.84%)
Jun 15, 2018
0.0407
0.0339
0.0394
92,389,440
-0.00(-3.19%)
Jun 14, 2018
0.0376
0.0450
0.0371
0.0407
184,341,328
+0.00(+10.30%)
Jun 13, 2018
0.0305
0.0370
0.0298
0.0369
70,211,992
+0.01(+21.38%)
Jun 12, 2018
0.0324
0.0330
0.0301
0.0304
54,576,312
-0.00(-4.40%)
Jun 11, 2018
0.0300
0.0323
0.0290
0.0318
57,989,272
+0.00(+9.66%)
Jun 08, 2018
0.0290
0.0290
0.0270
0.0290
22,287,428
+0.00(+2.84%)
Jun 07, 2018
0.0282
0.0283
0.0275
0.0282
15,837,492
+0.00(+1.45%)
Jun 06, 2018
0.0268
0.0278
23,365,178
+0.00(+1.08%)
Jun 05, 2018
0.0286
0.0293
0.0275
0.0275
22,659,220
-0.00(-5.17%)
Jun 04, 2018
0.0280
0.0290
0.0278
0.0290
25,659,756
+0.00(+4.69%)
Jun 01, 2018
0.0278
0.0280
0.0270
0.0277
12,481,727
+0.00(+1.84%)
May 31, 2018
0.0267
0.0273
0.0263
0.0272
13,855,707
+0.00(+1.49%)
May 30, 2018
0.0261
0.0268
0.0258
0.0268
13,042,780
+0.00(+1.52%)
May 29, 2018
0.0280
0.0282
0.0259
0.0264
13,856,396
-0.00(-1.12%)
May 25, 2018
0.0267
0.0267
0.0267
0
+0.00(+0.85%)
May 24, 2018
0.0275
0.0300
0.0259
0.0265
13,724,659
+0.00(+1.44%)
May 23, 2018
0.0276
0.0280
0.0259
0.0261
23,234,124
-0.00(-3.69%)
May 22, 2018
0.0296
0.0300
0.0265
0.0271
32,813,484
-0.00(-4.24%)
May 21, 2018
0.0295
0.0300
0.0280
0.0283
26,542,040
-0.00(-0.70%)
May 18, 2018
0.0306
0.0310
0.0275
0.0285
53,450,604
-0.00(-5.63%)
May 17, 2018
0.0275
0.0305
0.0265
0.0302
66,771,336
+0.00(+9.82%)
May 16, 2018
0.0281
0.0286
0.0260
0.0275
43,450,708
-0.00(-0.72%)
May 15, 2018
0.0256
0.0279
0.0248
0.0277
53,426,908
+0.00(+8.63%)
May 14, 2018
0.0257
0.0267
0.0248
0.0255
16,902,234
+0.00(+1.59%)
May 11, 2018
0.0261
0.0269
0.0247
0.0251
20,039,300
-0.00(-2.33%)
May 10, 2018
0.0267
0.0270
0.0248
0.0257
27,594,960
+0.00(+0.78%)
May 09, 2018
0.0248
0.0255
0.0240
0.0255
26,117,058
+0.00(+8.05%)
May 08, 2018
0.0239
0.0248
0.0230
0.0236
21,580,120
+0.00(+2.61%)
May 07, 2018
0.0227
0.0235
0.0225
0.0230
11,787,455
+0.00(+2.22%)
May 04, 2018
0.0229
0.0237
0.0221
0.0225
18,943,256
-0.00(-0.88%)
May 03, 2018
0.0226
0.0237
0.0222
0.0227
12,394,874
-0.00(-1.73%)
May 02, 2018
0.0170
0.0283
0.0100
0.0231
29,168,192
-0.00(-3.75%)
May 01, 2018
0.0247
0.0253
0.0235
0.0240
21,598,214
-0.00(-2.76%)
Apr 30, 2018
0.0260
0.0260
0.0240
0.0247
16,460,602
+0.00(+1.98%)
Apr 27, 2018
0.0250
0.0255
0.0240
0.0242
19,167,530
-0.00(-2.42%)
Apr 26, 2018
0.0237
0.0249
0.0235
0.0248
18,505,992
+0.00(+5.53%)
Apr 25, 2018
0.0265
0.0270
0.0233
0.0235
32,515,396
-0.00(-9.62%)
Apr 24, 2018
0.0260
0.0273
0.0252
0.0260
34,724,112
+0.00(+3.17%)
Apr 23, 2018
0.0244
0.0259
0.0241
0.0252
27,605,630
+0.00(+4.56%)
Apr 20, 2018
0.0260
0.0269
0.0237
0.0241
25,337,252
+0.00(+2.12%)
Apr 19, 2018
0.0238
0.0244
0.0231
0.0236
16,402,867
+0.00(+0.85%)
Apr 18, 2018
0.0232
0.0239
0.0230
0.0234
15,307,474
+0.00(+0.43%)
Apr 17, 2018
0.0238
0.0245
0.0230
0.0233
29,371,172
+0.00(+0.00%)
Apr 16, 2018
0.0234
0.0240
0.0228
0.0233
23,371,448
+0.00(+2.19%)
Apr 13, 2018
0.0220
0.0232
0.0220
0.0228
35,753,112
+0.00(+2.70%)
Apr 12, 2018
0.0212
0.0225
0.0209
0.0222
20,977,324
+0.00(+5.21%)
Apr 11, 2018
0.0215
0.0224
0.0210
0.0211
12,959,699
-0.00(-4.09%)
Apr 10, 2018
0.0219
0.0228
0.0209
0.0220
15,311,138
-0.00(-2.22%)
Apr 09, 2018
0.0229
0.0229
0.0220
0.0225
15,545,135
+0.00(+1.35%)
Apr 06, 2018
0.0224
0.0232
0.0211
0.0222
8,831,662
-0.00(-1.77%)
Apr 05, 2018
0.0217
0.0231
0.0209
0.0226
15,619,646
+0.00(+7.62%)
Apr 04, 2018
0.0220
0.0230
0.0206
0.0210
9,730,029
-0.00(-1.41%)
Apr 03, 2018
0.0220
0.0226
0.0208
0.0213
24,150,620
-0.00(-3.18%)
Apr 02, 2018
0.0222
0.0249
0.0205
0.0220
23,941,486
-0.00(-8.33%)
Mar 29, 2018
0.0240
0.0240
0.0240
0
-0.00(-2.83%)
Mar 28, 2018
0.0252
0.0267
0.0245
0.0247
59,007,532
-0.00(-0.40%)
Mar 27, 2018
0.0238
0.0251
0.0229
0.0248
86,143,344
+0.00(+11.21%)
Mar 26, 2018
0.0204
0.0228
0.0203
0.0223
35,064,992
+0.00(+9.31%)
Mar 23, 2018
0.0203
0.0212
0.0200
0.0204
9,184,299
-0.00(-2.39%)
Mar 22, 2018
0.0208
0.0218
0.0200
0.0209
14,740,448
-0.00(-2.78%)
Mar 21, 2018
0.0208
0.0219
0.0202
0.0215
9,404,304
+0.00(+0.45%)
Mar 20, 2018
0.0204
0.0215
0.0202
0.0214
7,584,335
+0.00(+3.88%)
Mar 19, 2018
0.0204
0.0212
0.0204
0.0206
10,749,429
+0.00(+0.00%)
Mar 16, 2018
0.0209
0.0215
0.0201
0.0206
10,278,173
+0.00(+0.00%)
Mar 15, 2018
0.0205
0.0215
0.0201
0.0206
9,166,999
-0.00(-1.90%)
Mar 14, 2018
0.0205
0.0211
0.0203
0.0210
9,170,322
-0.00(-0.47%)
Mar 13, 2018
0.0209
0.0212
0.0200
0.0211
17,150,560
+0.00(+0.00%)
Mar 12, 2018
0.0219
0.0220
0.0207
0.0211
10,726,513
+0.00(+0.48%)
Mar 09, 2018
0.0215
0.0221
0.0205
0.0210
14,717,587
-0.00(-4.98%)
Mar 08, 2018
0.0250
0.0260
0.0212
0.0221
21,786,046
-0.00(-1.78%)
Mar 07, 2018
0.0217
0.0240
0.0210
0.0225
28,665,748
+0.00(+5.14%)
Mar 06, 2018
0.0208
0.0215
0.0200
0.0214
13,355,307
+0.00(+3.38%)
Mar 05, 2018
0.0200
0.0208
0.0200
0.0207
10,097,904
+0.00(+0.98%)
Mar 02, 2018
0.0203
0.0205
0.0199
0.0205
11,998,433
+0.00(+1.49%)
Mar 01, 2018
0.0205
0.0210
0.0200
0.0202
19,438,416
-0.00(-0.98%)
Feb 28, 2018
0.0205
0.0215
0.0202
0.0204
11,986,006
-0.00(-1.43%)
Feb 27, 2018
0.0203
0.0209
0.0200
0.0207
9,137,401
+0.00(+0.47%)
Feb 26, 2018
0.0201
0.0206
0.0201
0.0206
13,166,332
+0.00(+1.98%)
Feb 23, 2018
0.0202
0.0209
0.0200
0.0202
20,688,334
-0.00(-3.81%)
Feb 22, 2018
0.0214
0.0214
0.0201
0.0210
16,990,558
-0.00(-1.87%)
Feb 21, 2018
0.0207
0.0222
0.0205
0.0214
14,119,544
-0.00(-1.38%)
Feb 20, 2018
0.0218
0.0222
0.0206
0.0217
15,130,708
+0.00(+0.46%)
Feb 16, 2018
0.0216
0.0216
0.0216
0
+0.00(+2.86%)
Feb 15, 2018
0.0245
0.0250
0.0210
0.0210
13,033,211
-0.00(-1.41%)
Feb 14, 2018
0.0203
0.0219
0.0200
0.0213
35,455,264
+0.00(+5.97%)
Feb 13, 2018
0.0208
0.0211
0.0199
0.0201
39,114,212
-0.00(-4.29%)
Feb 12, 2018
0.0222
0.0225
0.0205
0.0210
36,146,008
-0.00(-7.46%)
Feb 09, 2018
0.0249
0.0250
0.0218
0.0227
23,182,732
-0.00(-5.84%)
Feb 08, 2018
0.0239
0.0250
0.0235
0.0241
16,407,794
+0.00(+1.69%)
Feb 07, 2018
0.0228
0.0240
0.0220
0.0237
18,888,876
+0.00(+3.72%)
Feb 06, 2018
0.0228
0.0236
0.0215
0.0228
24,599,528
+0.00(+3.86%)
Feb 05, 2018
0.0208
0.0240
0.0202
0.0220
30,156,006
+0.00(+2.33%)
Feb 02, 2018
0.0210
0.0220
0.0201
0.0215
48,661,848
-0.00(-2.71%)
Feb 01, 2018
0.0241
0.0241
0.0210
0.0221
39,879,664
-0.00(-9.05%)
Jan 31, 2018
0.0260
0.0265
0.0240
0.0243
37,328,224
-0.00(-5.81%)
Jan 30, 2018
0.0257
0.0260
0.0255
0.0258
31,639,552
+0.00(+0.00%)
Jan 29, 2018
0.0271
0.0278
0.0251
0.0258
45,520,016
-0.00(-7.19%)
Jan 26, 2018
0.0290
0.0295
0.0272
0.0278
38,732,448
-0.00(-1.07%)
Jan 25, 2018
0.0292
0.0300
0.0280
0.0281
29,403,536
-0.00(-2.09%)
Jan 24, 2018
0.0293
0.0295
0.0280
0.0287
16,472,024
-0.00(-1.03%)
Jan 23, 2018
0.0284
0.0295
0.0275
0.0290
19,221,958
+0.00(+2.11%)
Jan 22, 2018
0.0300
0.0304
0.0280
0.0284
31,146,856
-0.00(-0.53%)
Jan 19, 2018
0.0267
0.0295
0.0265
0.0285
37,835,044
+0.00(+6.53%)
Jan 18, 2018
0.0285
0.0300
0.0260
0.0268
42,542,224
-0.00(-1.83%)
Jan 17, 2018
0.0310
0.0320
0.0263
0.0273
64,433,416
-0.00(-7.14%)
Jan 16, 2018
0.0316
0.0329
0.0270
0.0294
57,362,336
-0.00(-2.65%)
Jan 12, 2018
0.0302
0.0302
0.0302
0
-0.00(-7.93%)
Jan 11, 2018
0.0311
0.0330
0.0290
0.0328
56,059,204
+0.00(+4.79%)
Jan 10, 2018
0.0339
0.0340
0.0306
0.0313
54,974,336
-0.00(-7.40%)
Jan 09, 2018
0.0379
0.0399
0.0302
0.0338
84,609,408
-0.00(-6.63%)
Jan 08, 2018
0.0341
0.0386
0.0330
0.0362
77,723,112
+0.00(+8.71%)
Jan 05, 2018
0.0295
0.0350
0.0250
0.0333
158,737,728
+0.00(+10.63%)
Jan 04, 2018
0.0395
0.0400
0.0300
0.0301
168,677,344
-0.01(-24.75%)
Jan 03, 2018
0.0498
0.0595
0.0352
0.0400
322,240,640
-0.00(-6.98%)
Jan 02, 2018
0.0319
0.0449
0.0305
0.0430
170,299,472
+0.01(+41.91%)
Dec 29, 2017
0.0303
0.0303
0.0303
0
+0.00(+10.99%)
Dec 28, 2017
0.0272
0.0275
0.0250
0.0273
59,508,256
+0.00(+1.87%)
Dec 27, 2017
0.0250
0.0275
0.0248
0.0268
67,724,840
+0.00(+8.50%)
Dec 26, 2017
0.0233
0.0247
0.0225
0.0247
31,942,072
+0.00(+6.01%)
Dec 22, 2017
0.0236
0.0240
0.0222
0.0233
19,261,128
+0.00(+0.87%)
Dec 21, 2017
0.0233
0.0238
0.0222
0.0231
20,179,598
-0.00(-0.86%)
Dec 20, 2017
0.0231
0.0240
0.0225
0.0233
15,493,980
+0.00(+2.64%)
Dec 19, 2017
0.0235
0.0240
0.0226
0.0227
17,067,950
-0.00(-0.87%)
Dec 18, 2017
0.0216
0.0229
0.0210
0.0229
19,073,936
+0.00(+7.05%)
Dec 15, 2017
0.0230
0.0230
0.0210
0.0214
17,997,698
-0.00(-2.76%)
Dec 14, 2017
0.0240
0.0249
0.0211
0.0220
40,565,448
-0.00(-5.98%)
Dec 13, 2017
0.0255
0.0256
0.0230
0.0234
35,514,872
-0.00(-3.70%)
Dec 12, 2017
0.0237
0.0260
0.0235
0.0243
59,810,660
+0.00(+4.74%)
Dec 11, 2017
0.0222
0.0242
0.0220
0.0232
41,247,660
+0.00(+6.42%)
Dec 08, 2017
0.0208
0.0220
0.0208
0.0218
29,810,348
+0.00(+5.31%)
Dec 07, 2017
0.0204
0.0210
0.0195
0.0207
21,492,460
+0.00(+4.02%)
Dec 06, 2017
0.0205
0.0210
0.0196
0.0199
12,706,731
+0.00(+1.53%)
Dec 05, 2017
0.0200
0.0219
0.0190
0.0196
33,077,364
-0.00(-1.51%)
Dec 04, 2017
0.0208
0.0210
0.0201
0.0199
30,800,488
-0.00(-2.92%)
Dec 01, 2017
0.0176
0.0205
0.0170
0.0205
29,440,968
+0.00(+17.82%)
Nov 30, 2017
0.0176
0.0176
0.0168
0.0174
13,741,011
-0.00(-0.51%)
Nov 29, 2017
0.0184
0.0184
0.0168
0.0175
26,001,946
-0.00(-2.83%)
Nov 28, 2017
0.0169
0.0183
0.0166
0.0180
41,759,020
+0.00(+5.88%)
Nov 27, 2017
0.0169
0.0170
0.0165
0.0170
24,596,288
+0.00(+0.00%)
Nov 24, 2017
0.0169
0.0170
0.0165
0.0170
10,027,717
+0.00(+1.80%)
Nov 22, 2017
0.0171
0.0172
0.0165
0.0167
14,823,504
-0.00(-1.76%)
Nov 21, 2017
0.0171
0.0176
0.0166
0.0170
15,273,548
+0.00(+2.42%)
Nov 20, 2017
0.0175
0.0175
0.0161
0.0166
35,253,576
-0.00(-4.60%)
Nov 17, 2017
0.0174
0.0175
0.0170
0.0174
16,734,159
-0.00(-1.58%)
Nov 16, 2017
0.0181
0.0181
0.0173
0.0177
16,518,338
-0.00(-1.23%)
Nov 15, 2017
0.0173
0.0183
0.0173
0.0179
18,764,952
+0.00(+1.13%)
Nov 14, 2017
0.0174
0.0180
0.0166
0.0177
30,757,016
+0.00(+1.14%)
Nov 13, 2017
0.0179
0.0180
0.0170
0.0175
38,120,364
-0.00(-3.85%)
Nov 10, 2017
0.0184
0.0185
0.0178
0.0182
21,735,076
-0.00(-1.09%)
Nov 09, 2017
0.0186
0.0189
0.0180
0.0184
21,524,124
-0.00(-1.59%)
Nov 08, 2017
0.0194
0.0195
0.0184
0.0187
16,203,820
-0.00(-1.95%)
Nov 07, 2017
0.0193
0.0195
0.0183
0.0191
39,137,012
-0.00(-1.70%)
Nov 06, 2017
0.0192
0.0206
0.0187
0.0194
47,486,536
+0.00(+2.63%)
Nov 03, 2017
0.0182
0.0196
0.0182
0.0189
24,595,516
+0.00(+3.85%)
Nov 02, 2017
0.0184
0.0187
0.0178
0.0182
24,398,496
-0.00(-2.67%)
Nov 01, 2017
0.0193
0.0198
0.0180
0.0187
18,326,840
-0.00(-0.53%)
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%)
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
.