Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singlepoint (OP: SING )

0.2750 UNCHANGED
Last Price Updated: 3:50 PM EST, Dec 14, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0204 0.0208 0.0195 0.0199 4,790,378 -0.00(-2.45%)
Jan 30, 2019 0.0203 0.0213 0.0202 0.0204 1,896,922 -0.00(-0.49%)
Jan 29, 2019 0.0217 0.0217 0.0203 0.0205 2,670,662 -0.00(-5.53%)
Jan 28, 2019 0.0225 0.0225 0.0202 0.0217 3,978,805 -0.00(-0.46%)
Jan 25, 2019 0.0235 0.0235 0.0204 0.0218 7,135,600 -0.00(-6.84%)
Jan 24, 2019 0.0205 0.0235 0.0205 0.0234 8,205,418 +0.00(+12.50%)
Jan 23, 2019 0.0210 0.0210 0.0200 0.0208 3,931,867 +0.00(+3.48%)
Jan 22, 2019 0.0211 0.0220 0.0190 0.0201 2,984,753 +0.00(+0.50%)
Jan 18, 2019 0.0190 0.0210 0.0190 0.0200 4,038,600 +0.00(+0.50%)
Jan 17, 2019 0.0185 0.0200 0.0185 0.0199 2,607,867 +0.00(+3.11%)
Jan 16, 2019 0.0194 0.0210 0.0183 0.0193 5,572,323 +0.00(+5.46%)
Jan 15, 2019 0.0205 0.0209 0.0170 0.0183 5,624,029 -0.00(-1.08%)
Jan 14, 2019 0.0193 0.0205 0.0181 0.0185 5,601,737 -0.00(-7.50%)
Jan 11, 2019 0.0210 0.0210 0.0186 0.0200 3,513,700 +0.00(+0.00%)
Jan 10, 2019 0.0220 0.0227 0.0180 0.0200 8,259,138 -0.00(-8.68%)
Jan 09, 2019 0.0239 0.0239 0.0180 0.0219 12,731,823 -0.00(-6.81%)
Jan 08, 2019 0.0248 0.0259 0.0214 0.0235 7,844,174 -0.00(-0.84%)
Jan 07, 2019 0.0228 0.0259 0.0200 0.0237 10,716,118 +0.00(+12.86%)
Jan 04, 2019 0.0287 0.0288 0.0187 0.0210 38,533,300 -0.01(-25.53%)
Jan 03, 2019 0.0153 0.0287 0.0150 0.0282 56,743,780 +0.01(+94.48%)
Jan 02, 2019 0.0125 0.0154 0.0110 0.0145 10,277,367 +0.00(+21.85%)
Dec 31, 2018 0.0122 0.0125 0.0106 0.0119 8,833,300 -0.00(-3.25%)
Dec 28, 2018 0.0129 0.0129 0.0120 0.0123 7,657,700 +0.00(+2.50%)
Dec 27, 2018 0.0123 0.0127 0.0120 0.0120 4,581,912 -0.00(-3.23%)
Dec 26, 2018 0.0139 0.0145 0.0121 0.0124 6,949,373 -0.00(-7.46%)
Dec 24, 2018 0.0120 0.0145 0.0120 0.0134 1,958,300 +0.00(+4.69%)
Dec 21, 2018 0.0143 0.0146 0.0121 0.0128 8,845,900 -0.00(-11.72%)
Dec 20, 2018 0.0148 0.0155 0.0142 0.0145 7,852,552 -0.00(-5.23%)
Dec 19, 2018 0.0145 0.0165 0.0144 0.0153 7,721,789 +0.00(+3.38%)
Dec 18, 2018 0.0146 0.0153 0.0146 0.0148 6,304,267 +0.00(+0.00%)
Dec 17, 2018 0.0162 0.0165 0.0146 0.0148 7,017,717 -0.00(-8.64%)
Dec 14, 2018 0.0167 0.0170 0.0158 0.0162 4,522,200 -0.00(-1.22%)
Dec 13, 2018 0.0165 0.0178 0.0160 0.0164 7,003,441 -0.00(-1.80%)
Dec 12, 2018 0.0160 0.0170 0.0160 0.0167 4,315,636 +0.00(+3.09%)
Dec 11, 2018 0.0161 0.0168 0.0160 0.0162 4,698,890 +0.00(+0.62%)
Dec 10, 2018 0.0166 0.0180 0.0158 0.0161 5,178,692 -0.00(-5.85%)
Dec 07, 2018 0.0160 0.0174 0.0160 0.0171 3,567,400 +0.00(+3.64%)
Dec 06, 2018 0.0150 0.0175 0.0150 0.0165 7,120,855 -0.00(-2.37%)
Dec 04, 2018 0.0160 0.0170 0.0140 0.0169 6,830,400 +0.00(+11.92%)
Dec 03, 2018 0.0188 0.0188 0.0149 0.0151 12,083,785 -0.00(-18.38%)
Nov 30, 2018 0.0190 0.0199 0.0178 0.0185 4,631,100 -0.00(-5.61%)
Nov 29, 2018 0.0196 0.0205 0.0180 0.0196 4,290,734 -0.00(-2.00%)
Nov 28, 2018 0.0195 0.0200 0.0190 0.0200 2,020,737 +0.00(+1.01%)
Nov 27, 2018 0.0192 0.0200 0.0192 0.0198 1,475,545 +0.00(+0.00%)
Nov 26, 2018 0.0200 0.0200 0.0190 0.0198 2,204,473 -0.00(-1.00%)
Nov 23, 2018 0.0185 0.0210 0.0180 0.0200 919,000 -0.00(-4.76%)
Nov 21, 2018 0.0210 0.0210 0.0210 0 +0.00(+9.95%)
Nov 20, 2018 0.0207 0.0215 0.0185 0.0191 5,338,710 -0.00(-8.17%)
Nov 19, 2018 0.0201 0.0239 0.0200 0.0208 5,068,559 -0.00(-5.02%)
Nov 16, 2018 0.0233 0.0244 0.0202 0.0219 6,135,900 -0.00(-4.37%)
Nov 15, 2018 0.0228 0.0234 0.0220 0.0229 4,249,297 -0.00(-0.87%)
Nov 14, 2018 0.0238 0.0260 0.0229 0.0231 6,159,674 -0.00(-6.48%)
Nov 13, 2018 0.0258 0.0258 0.0226 0.0247 4,812,884 -0.00(-1.98%)
Nov 12, 2018 0.0256 0.0264 0.0252 0.0252 2,762,284 -0.00(-1.56%)
Nov 09, 2018 0.0270 0.0270 0.0255 0.0256 2,407,700 -0.00(-2.66%)
Nov 08, 2018 0.0263 0.0270 0.0255 0.0263 2,261,089 -0.00(-0.75%)
Nov 07, 2018 0.0259 0.0280 0.0255 0.0265 2,583,757 -0.00(-1.12%)
Nov 06, 2018 0.0290 0.0290 0.0255 0.0268 2,956,027 +0.00(+5.10%)
Nov 05, 2018 0.0252 0.0269 0.0252 0.0255 3,194,123 -0.00(-4.49%)
Nov 02, 2018 0.0267 0.0267 0.0255 0.0267 2,517,100 +0.00(+3.49%)
Nov 01, 2018 0.0259 0.0270 0.0255 0.0258 2,756,852 +0.00(+0.00%)
Oct 31, 2018 0.0256 0.0270 0.0250 0.0258 2,954,092 -0.00(-0.39%)
Oct 30, 2018 0.0275 0.0275 0.0251 0.0259 3,969,490 -0.00(-2.26%)
Oct 29, 2018 0.0262 0.0275 0.0260 0.0265 3,324,738 -0.00(-1.49%)
Oct 26, 2018 0.0268 0.0296 0.0261 0.0269 2,632,100 -0.00(-1.82%)
Oct 25, 2018 0.0275 0.0310 0.0270 0.0274 2,924,764 -0.00(-3.18%)
Oct 24, 2018 0.0289 0.0330 0.0278 0.0283 4,490,022 +0.00(+2.91%)
Oct 23, 2018 0.0297 0.0297 0.0266 0.0275 3,899,878 -0.00(-6.14%)
Oct 22, 2018 0.0271 0.0300 0.0265 0.0293 6,245,597 -0.00(-0.34%)
Oct 19, 2018 0.0313 0.0350 0.0270 0.0294 7,899,200 -0.00(-6.37%)
Oct 18, 2018 0.0350 0.0360 0.0302 0.0314 10,264,874 -0.00(-9.77%)
Oct 17, 2018 0.0267 0.0350 0.0265 0.0348 12,225,920 +0.01(+25.18%)
Oct 16, 2018 0.0278 0.0288 0.0263 0.0278 4,901,963 -0.00(-4.14%)
Oct 15, 2018 0.0289 0.0310 0.0280 0.0290 2,779,505 +0.00(+0.35%)
Oct 12, 2018 0.0277 0.0295 0.0277 0.0289 2,018,600 -0.00(-1.03%)
Oct 11, 2018 0.0300 0.0306 0.0280 0.0292 3,265,743 -0.00(-2.67%)
Oct 10, 2018 0.0315 0.0315 0.0300 0.0300 4,151,235 -0.00(-0.66%)
Oct 09, 2018 0.0320 0.0330 0.0298 0.0302 2,379,897 -0.00(-3.51%)
Oct 08, 2018 0.0299 0.0320 0.0298 0.0313 2,488,317 +0.00(+0.64%)
Oct 05, 2018 0.0310 0.0329 0.0300 0.0311 2,694,700 -0.00(-2.51%)
Oct 04, 2018 0.0325 0.0341 0.0300 0.0319 3,076,233 +0.00(+0.00%)
Oct 03, 2018 0.0340 0.0341 0.0306 0.0319 4,142,728 -0.00(-6.18%)
Oct 02, 2018 0.0350 0.0400 0.0323 0.0340 7,977,068 +0.00(+3.03%)
Oct 01, 2018 0.0342 0.0400 0.0322 0.0330 3,701,854 -0.00(-9.59%)
Sep 28, 2018 0.0400 0.0410 0.0320 0.0365 12,061,100 -0.00(-3.69%)
Sep 27, 2018 0.0300 0.0390 0.0290 0.0379 12,425,679 +0.01(+30.69%)
Sep 26, 2018 0.0300 0.0300 0.0285 0.0290 2,273,959 -0.00(-3.33%)
Sep 25, 2018 0.0286 0.0305 0.0286 0.0300 5,273,598 +0.00(+4.53%)
Sep 24, 2018 0.0280 0.0305 0.0263 0.0287 2,847,987 -0.00(-1.03%)
Sep 21, 2018 0.0295 0.0305 0.0280 0.0290 2,151,200 +0.00(+0.00%)
Sep 20, 2018 0.0268 0.0291 0.0260 0.0290 4,784,558 +0.00(+7.81%)
Sep 19, 2018 0.0272 0.0280 0.0255 0.0269 7,906,392 -0.00(-1.10%)
Sep 18, 2018 0.0286 0.0297 0.0271 0.0272 3,977,225 -0.00(-6.21%)
Sep 17, 2018 0.0300 0.0310 0.0261 0.0290 5,462,502 -0.00(-1.36%)
Sep 14, 2018 0.0261 0.0312 0.0261 0.0294 7,469,500 +0.00(+12.64%)
Sep 13, 2018 0.0285 0.0285 0.0261 0.0261 6,797,180 -0.00(-8.10%)
Sep 12, 2018 0.0294 0.0306 0.0276 0.0284 5,407,198 -0.00(-4.70%)
Sep 11, 2018 0.0303 0.0306 0.0285 0.0298 5,012,179 -0.00(-1.32%)
Sep 10, 2018 0.0312 0.0315 0.0300 0.0302 3,331,487 -0.00(-3.21%)
Sep 07, 2018 0.0314 0.0316 0.0301 0.0312 3,326,500 +0.00(+0.65%)
Sep 06, 2018 0.0301 0.0314 0.0301 0.0310 4,061,739 +0.00(+0.00%)
Sep 05, 2018 0.0308 0.0325 0.0300 0.0310 3,896,155 -0.00(-0.32%)
Sep 04, 2018 0.0308 0.0316 0.0300 0.0311 4,755,019 +0.00(+0.32%)
Aug 31, 2018 0.0310 0.0310 0.0310 0 +0.00(+0.98%)
Aug 30, 2018 0.0313 0.0325 0.0300 0.0307 6,071,545 -0.00(-2.54%)
Aug 29, 2018 0.0301 0.0325 0.0299 0.0315 8,871,332 -0.00(-0.94%)
Aug 28, 2018 0.0308 0.0321 0.0301 0.0318 5,112,923 +0.00(+2.25%)
Aug 27, 2018 0.0306 0.0333 0.0301 0.0311 5,203,127 -0.00(-1.27%)
Aug 24, 2018 0.0326 0.0340 0.0303 0.0315 8,497,300 -0.00(-7.35%)
Aug 23, 2018 0.0330 0.0345 0.0320 0.0340 2,614,999 -0.00(-0.87%)
Aug 22, 2018 0.0340 0.0365 0.0330 0.0343 2,677,755 -0.00(-2.00%)
Aug 21, 2018 0.0350 0.0369 0.0315 0.0350 5,195,237 +0.00(+2.34%)
Aug 20, 2018 0.0357 0.0380 0.0335 0.0342 2,183,058 -0.00(-0.58%)
Aug 17, 2018 0.0330 0.0373 0.0320 0.0344 2,426,600 +0.00(+3.30%)
Aug 16, 2018 0.0328 0.0360 0.0326 0.0333 2,196,876 -0.00(-4.86%)
Aug 15, 2018 0.0350 0.0380 0.0329 0.0350 1,770,777 -0.00(-1.41%)
Aug 14, 2018 0.0360 0.0398 0.0320 0.0355 2,678,633 -0.00(-7.79%)
Aug 13, 2018 0.0345 0.0390 0.0320 0.0385 3,368,112 +0.00(+11.59%)
Aug 10, 2018 0.0311 0.0345 0.0311 0.0345 2,059,000 +0.00(+7.81%)
Aug 09, 2018 0.0316 0.0327 0.0305 0.0320 2,634,047 -0.00(-1.23%)
Aug 08, 2018 0.0301 0.0349 0.0301 0.0324 6,402,304 +0.00(+6.58%)
Aug 07, 2018 0.0333 0.0339 0.0301 0.0304 5,504,009 -0.00(-5.59%)
Aug 06, 2018 0.0375 0.0375 0.0307 0.0322 7,322,041 -0.00(-12.02%)
Aug 03, 2018 0.0380 0.0380 0.0355 0.0366 4,573,100 -0.00(-3.17%)
Aug 02, 2018 0.0370 0.0390 0.0370 0.0378 2,716,626 -0.00(-0.53%)
Aug 01, 2018 0.0399 0.0399 0.0370 0.0380 1,682,154 -0.00(-3.80%)
Jul 31, 2018 0.0400 0.0400 0.0369 0.0395 1,907,133 +0.00(+1.28%)
Jul 30, 2018 0.0372 0.0397 0.0366 0.0390 1,850,071 +0.00(+1.83%)
Jul 27, 2018 0.0385 0.0399 0.0365 0.0383 2,342,200 -0.00(-0.52%)
Jul 26, 2018 0.0400 0.0400 0.0370 0.0385 2,897,267 -0.00(-3.75%)
Jul 25, 2018 0.0377 0.0400 0.0375 0.0400 2,150,744 +0.00(+6.38%)
Jul 24, 2018 0.0410 0.0419 0.0355 0.0376 4,046,964 +0.00(+2.73%)
Jul 23, 2018 0.0365 0.0410 0.0320 0.0366 2,927,073 -0.00(-7.34%)
Jul 20, 2018 0.0400 0.0410 0.0380 0.0395 1,790,361 -0.00(-1.25%)
Jul 19, 2018 0.0408 0.0429 0.0390 0.0400 1,769,544 -0.00(-3.73%)
Jul 18, 2018 0.0413 0.0447 0.0400 0.0415 3,382,900 -0.00(-4.48%)
Jul 17, 2018 0.0410 0.0444 0.0376 0.0435 3,648,602 +0.00(+11.54%)
Jul 16, 2018 0.0385 0.0398 0.0380 0.0390 2,062,568 +0.00(+1.30%)
Jul 13, 2018 0.0350 0.0400 0.0385 2,564,612 -0.00(-3.75%)
Jul 12, 2018 0.0400 0.0400 0.0376 0.0400 2,917,729 +0.00(+0.00%)
Jul 11, 2018 0.0405 0.0424 0.0390 0.0400 3,949,654 -0.00(-2.32%)
Jul 10, 2018 0.0420 0.0430 0.0400 0.0410 4,076,617 -0.00(-4.77%)
Jul 09, 2018 0.0402 0.0440 0.0402 0.0430 3,900,996 +0.00(+1.18%)
Jul 06, 2018 0.0462 0.0475 0.0401 0.0425 13,466,444 -0.00(-7.81%)
Jul 05, 2018 0.0480 0.0499 0.0452 0.0461 3,328,619 -0.00(-5.53%)
Jul 03, 2018 0.0488 0.0488 0.0488 0 -0.00(-1.93%)
Jul 02, 2018 0.0445 0.0520 0.0445 0.0498 9,762,762 +0.00(+8.88%)
Jun 29, 2018 0.0420 0.0475 0.0420 0.0457 4,131,367 +0.00(+6.28%)
Jun 28, 2018 0.0442 0.0451 0.0410 0.0430 3,043,441 -0.00(-0.92%)
Jun 27, 2018 0.0476 0.0490 0.0420 0.0434 7,219,622 -0.00(-9.58%)
Jun 26, 2018 0.0417 0.0495 0.0410 0.0480 8,930,832 +0.01(+17.30%)
Jun 25, 2018 0.0461 0.0461 0.0395 0.0409 7,194,791 -0.00(-7.21%)
Jun 22, 2018 0.0510 0.0510 0.0350 0.0441 13,021,845 -0.01(-11.45%)
Jun 21, 2018 0.0555 0.0558 0.0470 0.0498 7,318,250 -0.00(-6.39%)
Jun 20, 2018 0.0535 0.0565 0.0500 0.0532 4,328,831 +0.00(+0.38%)
Jun 19, 2018 0.0582 0.0610 0.0501 0.0530 7,282,822 -0.00(-6.19%)
Jun 18, 2018 0.0520 0.0581 0.0500 0.0565 12,823,997 +0.01(+10.14%)
Jun 15, 2018 0.0646 0.0490 0.0513 23,464,186 -0.01(-20.59%)
Jun 14, 2018 0.0585 0.0680 0.0565 0.0646 27,456,634 +0.01(+15.56%)
Jun 13, 2018 0.0491 0.0570 0.0485 0.0559 17,338,758 +0.01(+13.85%)
Jun 12, 2018 0.0467 0.0549 0.0438 0.0491 29,853,390 +0.01(+12.10%)
Jun 11, 2018 0.0362 0.0439 0.0345 0.0438 12,457,456 +0.01(+21.67%)
Jun 08, 2018 0.0396 0.0398 0.0340 0.0360 6,170,591 -0.00(-8.63%)
Jun 07, 2018 0.0398 0.0399 0.0335 0.0394 13,482,821 +0.01(+16.22%)
Jun 06, 2018 0.0271 0.0346 0.0271 0.0339 14,908,422 +0.01(+19.79%)
Jun 05, 2018 0.0268 0.0289 0.0262 0.0283 3,146,229 +0.00(+5.40%)
Jun 04, 2018 0.0257 0.0270 0.0255 0.0268 3,256,441 +0.00(+3.67%)
Jun 01, 2018 0.0257 0.0265 0.0252 0.0259 2,364,189 +0.00(+0.04%)
May 31, 2018 0.0238 0.0263 0.0235 0.0259 4,011,595 +0.00(+3.15%)
May 30, 2018 0.0252 0.0264 0.0242 0.0251 10,976,542 -0.00(-3.46%)
May 29, 2018 0.0270 0.0276 0.0251 0.0260 7,647,303 -0.00(-4.24%)
May 25, 2018 0.0272 0.0272 0.0272 0 -0.00(-4.40%)
May 24, 2018 0.0279 0.0286 0.0278 0.0284 4,017,709 +0.00(+0.35%)
May 23, 2018 0.0288 0.0288 0.0278 0.0283 4,800,394 -0.00(-1.74%)
May 22, 2018 0.0292 0.0298 0.0262 0.0288 12,368,663 -0.00(-2.57%)
May 21, 2018 0.0298 0.0315 0.0290 0.0296 8,976,955 -0.00(-0.81%)
May 18, 2018 0.0301 0.0302 0.0291 0.0298 4,676,651 -0.00(-0.33%)
May 17, 2018 0.0307 0.0308 0.0295 0.0299 5,057,563 -0.00(-1.32%)
May 16, 2018 0.0310 0.0310 0.0296 0.0303 7,733,319 -0.00(-2.26%)
May 15, 2018 0.0289 0.0310 0.0288 0.0310 11,824,056 +0.00(+7.27%)
May 14, 2018 0.0285 0.0297 0.0284 0.0289 3,390,539 +0.00(+0.80%)
May 11, 2018 0.0300 0.0306 0.0280 0.0287 7,593,279 -0.00(-4.91%)
May 10, 2018 0.0310 0.0310 0.0290 0.0301 8,537,991 -0.00(-2.74%)
May 09, 2018 0.0307 0.0313 0.0301 0.0310 4,613,015 +0.00(+1.14%)
May 08, 2018 0.0314 0.0325 0.0301 0.0307 6,122,765 -0.00(-2.70%)
May 07, 2018 0.0305 0.0316 0.0301 0.0315 4,371,178 +0.00(+1.94%)
May 04, 2018 0.0305 0.0320 0.0300 0.0309 4,652,382 -0.00(-0.32%)
May 03, 2018 0.0330 0.0330 0.0301 0.0310 5,145,074 -0.00(-5.49%)
May 02, 2018 0.0327 0.0333 0.0307 0.0328 5,230,175 -0.00(-0.61%)
May 01, 2018 0.0335 0.0350 0.0321 0.0330 6,317,113 -0.00(-0.90%)
Apr 30, 2018 0.0310 0.0335 0.0300 0.0333 5,858,586 +0.00(+4.39%)
Apr 27, 2018 0.0310 0.0323 0.0303 0.0319 3,927,755 +0.00(+1.27%)
Apr 26, 2018 0.0323 0.0330 0.0290 0.0315 6,531,311 -0.00(-4.26%)
Apr 25, 2018 0.0350 0.0370 0.0283 0.0329 7,562,569 -0.00(-2.66%)
Apr 24, 2018 0.0335 0.0350 0.0320 0.0338 9,469,213 +0.00(+0.00%)
Apr 23, 2018 0.0347 0.0366 0.0323 0.0338 8,089,538 -0.00(-1.46%)
Apr 20, 2018 0.0343 0.0348 0.0301 0.0343 10,642,739 -0.00(-0.29%)
Apr 19, 2018 0.0333 0.0345 0.0282 0.0344 17,257,626 +0.00(+5.39%)
Apr 18, 2018 0.0365 0.0395 0.0300 0.0326 32,592,192 -0.00(-11.06%)
Apr 17, 2018 0.0257 0.0375 0.0255 0.0367 52,930,544 +0.01(+42.80%)
Apr 16, 2018 0.0270 0.0274 0.0250 0.0257 9,109,124 -0.00(-2.28%)
Apr 13, 2018 0.0280 0.0280 0.0240 0.0263 22,825,468 -0.00(-2.23%)
Apr 12, 2018 0.0258 0.0290 0.0250 0.0269 19,820,658 +0.00(+4.26%)
Apr 11, 2018 0.0244 0.0270 0.0241 0.0258 7,863,962 -0.00(-4.44%)
Apr 10, 2018 0.0279 0.0280 0.0266 0.0270 8,605,239 -0.00(-3.23%)
Apr 09, 2018 0.0280 0.0285 0.0272 0.0279 5,894,523 -0.00(-0.36%)
Apr 06, 2018 0.0285 0.0300 0.0270 0.0280 13,486,667 -0.00(-5.72%)
Apr 05, 2018 0.0310 0.0319 0.0279 0.0297 9,421,510 -0.00(-5.71%)
Apr 04, 2018 0.0350 0.0360 0.0301 0.0315 8,179,612 -0.00(-7.35%)
Apr 03, 2018 0.0329 0.0380 0.0310 0.0340 13,622,198 +0.00(+6.25%)
Apr 02, 2018 0.0343 0.0354 0.0310 0.0320 4,136,196 -0.00(-5.88%)
Mar 29, 2018 0.0340 0.0340 0.0340 0 -0.00(-2.58%)
Mar 28, 2018 0.0379 0.0380 0.0291 0.0349 16,530,686 -0.00(-7.92%)
Mar 27, 2018 0.0393 0.0400 0.0350 0.0379 7,939,704 -0.00(-1.56%)
Mar 26, 2018 0.0501 0.0594 0.0370 0.0385 19,637,158 -0.01(-16.20%)
Mar 23, 2018 0.0480 0.0490 0.0451 0.0459 4,792,528 -0.00(-7.75%)
Mar 22, 2018 0.0490 0.0580 0.0460 0.0498 4,806,349 -0.00(-2.35%)
Mar 21, 2018 0.0540 0.0590 0.0499 0.0510 7,302,539 -0.00(-5.56%)
Mar 20, 2018 0.0490 0.0570 0.0490 0.0540 5,819,959 -0.00(-6.09%)
Mar 19, 2018 0.0585 0.0590 0.0560 0.0575 3,395,645 -0.00(-3.36%)
Mar 16, 2018 0.0580 0.0602 0.0575 0.0595 1,828,408 +0.00(+1.54%)
Mar 15, 2018 0.0599 0.0600 0.0580 0.0586 2,180,178 -0.00(-0.68%)
Mar 14, 2018 0.0612 0.0650 0.0584 0.0590 2,457,860 -0.00(-3.12%)
Mar 13, 2018 0.0600 0.0619 0.0600 0.0609 2,724,009 +0.00(+1.50%)
Mar 12, 2018 0.0625 0.0660 0.0585 0.0600 4,365,500 -0.00(-4.00%)
Mar 09, 2018 0.0643 0.0669 0.0610 0.0625 5,286,753 -0.00(-3.25%)
Mar 08, 2018 0.0684 0.0698 0.0634 0.0646 5,480,130 -0.01(-7.45%)
Mar 07, 2018 0.0609 0.0709 0.0600 0.0698 8,475,794 +0.01(+14.43%)
Mar 06, 2018 0.0600 0.0610 0.0580 0.0610 2,941,067 +0.00(+0.83%)
Mar 05, 2018 0.0588 0.0629 0.0550 0.0605 3,389,316 +0.00(+5.00%)
Mar 02, 2018 0.0575 0.0610 0.0575 0.0576 4,531,097 -0.00(-0.66%)
Mar 01, 2018 0.0612 0.0625 0.0580 0.0580 3,183,073 -0.00(-6.45%)
Feb 28, 2018 0.0612 0.0625 0.0600 0.0620 2,775,416 +0.00(+0.65%)
Feb 27, 2018 0.0638 0.0671 0.0550 0.0616 8,153,736 -0.00(-2.99%)
Feb 26, 2018 0.0700 0.0710 0.0625 0.0635 5,150,148 -0.01(-9.29%)
Feb 23, 2018 0.0691 0.0725 0.0680 0.0700 2,044,518 -0.00(-0.57%)
Feb 22, 2018 0.0656 0.0709 0.0651 0.0704 1,694,050 +0.00(+0.57%)
Feb 21, 2018 0.0714 0.0753 0.0685 0.0700 4,840,244 -0.00(-3.98%)
Feb 20, 2018 0.0721 0.0776 0.0700 0.0729 5,587,830 +0.00(+4.29%)
Feb 16, 2018 0.0699 0.0699 0.0699 0 -0.00(-2.10%)
Feb 15, 2018 0.0740 0.0760 0.0689 0.0714 7,924,303 +0.00(+4.39%)
Feb 14, 2018 0.0698 0.0700 0.0642 0.0684 7,525,565 +0.00(+6.54%)
Feb 13, 2018 0.0640 0.0650 0.0600 0.0642 2,986,561 +0.00(+0.47%)
Feb 12, 2018 0.0645 0.0685 0.0625 0.0639 5,756,129 -0.00(-4.48%)
Feb 09, 2018 0.0688 0.0695 0.0621 0.0669 6,034,876 -0.00(-4.43%)
Feb 08, 2018 0.0707 0.0750 0.0661 0.0700 7,028,237 -0.00(-1.41%)
Feb 07, 2018 0.0765 0.0780 0.0700 0.0710 8,668,521 +0.00(+0.28%)
Feb 06, 2018 0.0561 0.0720 0.0560 0.0708 16,227,471 +0.01(+20.90%)
Feb 05, 2018 0.0555 0.0645 0.0551 0.0586 4,663,037 +0.00(+4.39%)
Feb 02, 2018 0.0580 0.0600 0.0540 0.0561 7,842,730 -0.01(-9.52%)
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.