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 30, 2015 0.0115 0.0119 0.0104 0.0115 1,239,355 +0.00(+9.52%)
Jan 29, 2015 0.0119 0.0119 0.0105 0.0105 1,186,647 -0.00(-4.55%)
Jan 28, 2015 0.0130 0.0135 0.0110 0.0110 959,057 -0.00(-18.52%)
Jan 27, 2015 0.0095 0.0180 0.0095 0.0135 4,005,851 +0.01(+64.63%)
Jan 26, 2015 0.0093 0.0095 0.0082 0.0082 227,877 +0.00(+1.23%)
Jan 23, 2015 0.0079 0.0100 0.0079 0.0081 849,579 +0.00(+1.25%)
Jan 22, 2015 0.0075 0.0080 0.0075 0.0080 611,008 +0.00(+3.90%)
Jan 21, 2015 0.0078 0.0078 0.0073 0.0077 332,002 -0.00(-1.28%)
Jan 20, 2015 0.0086 0.0086 0.0078 0.0078 379,590 -0.00(-9.30%)
Jan 16, 2015 0.0086 0.0086 0.0086 0 +0.00(+1.18%)
Jan 15, 2015 0.0084 0.0085 0.0082 0.0085 978,467 +0.00(+1.19%)
Jan 14, 2015 0.0087 0.0088 0.0084 0.0084 579,187 +0.00(+0.00%)
Jan 13, 2015 0.0084 0 +0.00(+0.00%)
Jan 12, 2015 0.0085 0.0085 0.0076 0.0084 89,026 -0.00(-0.59%)
Jan 09, 2015 0.0086 0.0088 0.0075 0.0084 507,290 -0.00(-1.74%)
Jan 08, 2015 0.0083 0.0086 0.0076 0.0086 394,712 +0.00(+3.37%)
Jan 07, 2015 0.0082 0.0085 0.0071 0.0083 146,350 -0.00(-2.12%)
Jan 06, 2015 0.0086 0.0086 0.0082 0.0085 60,727 -0.00(-1.16%)
Jan 05, 2015 0.0070 0.0087 0.0070 0.0086 820,863 +0.00(+10.12%)
Jan 02, 2015 0.0069 0.0078 0.0069 0.0078 47,900 +0.00(+11.57%)
Dec 31, 2014 0.0070 0.0070 0.0070 0 -0.00(-1.69%)
Dec 30, 2014 0.0070 0.0073 0.0055 0.0071 2,037,710 +0.00(+1.71%)
Dec 29, 2014 0.0075 0.0075 0.0066 0.0070 713,253 -0.00(-6.67%)
Dec 26, 2014 0.0090 0.0090 0.0070 0.0075 779,115 -0.00(-2.60%)
Dec 24, 2014 0.0077 0.0077 0.0077 0 -0.00(-14.44%)
Dec 23, 2014 0.0075 0.0090 0.0060 0.0090 275,144 +0.00(+1.12%)
Dec 22, 2014 0.0090 0.0090 0.0034 0.0089 381,357 -0.00(-1.11%)
Dec 19, 2014 0.0070 0.0090 0.0067 0.0090 536,127 +0.00(+12.50%)
Dec 18, 2014 0.0084 0.0084 0.0068 0.0080 271,700 -0.00(-5.88%)
Dec 17, 2014 0.0083 0.0090 0.0070 0.0085 490,850 +0.00(+0.00%)
Dec 16, 2014 0.0050 0.0085 577,002 +0.00(+26.87%)
Dec 15, 2014 0.0060 0.0068 0.0058 0.0067 233,526 +0.00(+11.67%)
Dec 12, 2014 0.0050 0.0060 0.0050 0.0060 222,920 +0.00(+0.00%)
Dec 11, 2014 0.0060 0.0060 0.0038 0.0060 664,858 -0.00(-13.04%)
Dec 10, 2014 0.0071 0.0071 0.0030 0.0069 1,378,200 -0.00(-16.67%)
Dec 09, 2014 0.0088 0.0090 0.0050 0.0083 371,296 -0.00(-5.91%)
Dec 08, 2014 0.0080 0.0090 0.0080 0.0088 82,726 -0.00(-2.22%)
Dec 05, 2014 0.0083 0.0090 0.0076 0.0090 224,000 +0.00(+2.27%)
Dec 04, 2014 0.0084 0.0090 0.0075 0.0088 297,196 -0.00(-1.12%)
Dec 03, 2014 0.0084 0.0090 0.0084 0.0089 365,250 -0.00(-1.11%)
Dec 02, 2014 0.0084 0.0090 0.0084 0.0090 227,549 +0.00(+0.00%)
Dec 01, 2014 0.0090 0.0090 0.0084 0.0090 242,207 +0.00(+0.00%)
Nov 28, 2014 0.0084 0.0090 0.0084 0.0090 119,527 -0.00(-5.26%)
Nov 26, 2014 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Nov 25, 2014 0.0095 0.0095 0.0083 0.0095 183,756 +0.00(+0.00%)
Nov 24, 2014 0.0099 0.0099 0.0080 0.0095 480,064 -0.00(-4.04%)
Nov 21, 2014 0.0100 0.0100 0.0090 0.0099 257,350 +0.00(+0.00%)
Nov 20, 2014 0.0109 0.0109 0.0095 0.0099 881,867 -0.00(-9.17%)
Nov 19, 2014 0.0110 0.0119 0.0102 0.0109 699,260 -0.00(-9.17%)
Nov 18, 2014 0.0119 0.0129 0.0105 0.0120 162,638 -0.00(-3.23%)
Nov 17, 2014 0.0124 0.0105 0.0124 30,000 +0.00(+18.10%)
Nov 14, 2014 0.0108 0.0120 0.0103 0.0105 347,234 -0.00(-7.08%)
Nov 13, 2014 0.0111 0.0129 0.0106 0.0113 64,727 +0.00(+1.80%)
Nov 12, 2014 0.0108 0.0130 0.0103 0.0111 519,145 +0.00(+2.78%)
Nov 11, 2014 0.0126 0.0129 0.0103 0.0108 745,933 -0.00(-13.60%)
Nov 10, 2014 0.0120 0.0130 0.0120 0.0125 297,688 +0.00(+4.17%)
Nov 07, 2014 0.0120 0.0120 0.0110 0.0120 196,000 -0.00(-1.64%)
Nov 06, 2014 0.0118 0.0125 0.0105 0.0122 129,425 -0.00(-2.40%)
Nov 05, 2014 0.0125 0.0125 0.0118 0.0125 356,220 -0.00(-3.10%)
Nov 04, 2014 0.0119 0.0130 0.0119 0.0129 303,488 +0.00(+8.40%)
Nov 03, 2014 0.0130 0.0130 0.0117 0.0119 250,750 -0.00(-8.46%)
Oct 31, 2014 0.0135 0.0135 0.0124 0.0130 157,398 -0.00(-3.70%)
Oct 30, 2014 0.0130 0.0135 0.0122 0.0135 114,131 +0.00(+0.75%)
Oct 29, 2014 0.0130 0.0135 0.0110 0.0134 575,888 +0.00(+3.08%)
Oct 28, 2014 0.0130 0.0135 0.0124 0.0130 355,346 +0.00(+0.00%)
Oct 27, 2014 0.0130 0.0130 0.0124 0.0130 185,610 +0.00(+0.00%)
Oct 24, 2014 0.0130 0.0130 0.0125 0.0130 481,315 +0.00(+0.00%)
Oct 23, 2014 0.0130 0.0130 0.0128 0.0130 298,845 +0.00(+0.00%)
Oct 22, 2014 0.0135 0.0135 0.0126 0.0130 81,130 -0.00(-3.70%)
Oct 21, 2014 0.0135 0.0135 0.0135 0.0135 15,976 +0.00(+0.00%)
Oct 20, 2014 0.0126 0.0135 0.0123 0.0135 135,550 +0.00(+4.65%)
Oct 17, 2014 0.0134 0.0135 0.0127 0.0129 114,000 +0.00(+1.57%)
Oct 16, 2014 0.0127 0.0127 17,259 -0.00(-5.93%)
Oct 15, 2014 0.0123 0.0130 0.0123 0.0135 410,664 +0.00(+8.87%)
Oct 14, 2014 0.0116 0.0124 0.0110 0.0124 667,557 +0.00(+5.98%)
Oct 13, 2014 0.0122 0.0122 0.0116 0.0117 204,430 -0.00(-10.00%)
Oct 10, 2014 0.0125 0.0134 0.0124 0.0130 120,686 -0.00(-2.26%)
Oct 09, 2014 0.0139 0.0139 0.0135 0.0133 383,569 -0.00(-0.75%)
Oct 08, 2014 0.0123 0.0135 0.0123 0.0134 49,750 +0.00(+1.52%)
Oct 07, 2014 0.0135 0.0135 0.0125 0.0132 393,629 -0.00(-0.75%)
Oct 06, 2014 0.0142 0.0150 0.0111 0.0133 338,308 -0.00(-1.48%)
Oct 03, 2014 0.0137 0.0142 0.0132 0.0135 797,180 -0.00(-4.93%)
Oct 02, 2014 0.0146 0.0147 0.0135 0.0142 370,234 +0.00(+2.16%)
Oct 01, 2014 0.0149 0.0153 0.0138 0.0139 225,412 -0.00(-6.71%)
Sep 30, 2014 0.0150 0.0153 0.0145 0.0149 203,304 +0.00(+6.43%)
Sep 29, 2014 0.0150 0.0150 0.0137 0.0140 54,329 -0.00(-5.41%)
Sep 26, 2014 0.0142 0.0149 0.0134 0.0148 445,423 +0.00(+3.50%)
Sep 25, 2014 0.0156 0.0156 0.0139 0.0143 540,182 -0.00(-4.67%)
Sep 24, 2014 0.0156 0.0156 0.0141 0.0150 601,318 +0.00(+0.00%)
Sep 23, 2014 0.0134 0.0154 0.0134 0.0150 922,633 +0.00(+7.14%)
Sep 22, 2014 0.0135 0.0147 0.0135 0.0140 341,800 -0.00(-4.76%)
Sep 19, 2014 0.0145 0.0152 0.0140 0.0147 535,680 -0.00(-7.55%)
Sep 18, 2014 0.0150 0.0159 0.0140 0.0159 427,536 +0.00(+5.30%)
Sep 17, 2014 0.0150 0.0154 0.0141 0.0151 1,083,201 +0.00(+0.67%)
Sep 16, 2014 0.0141 0.0150 0.0132 0.0150 422,844 +0.00(+6.38%)
Sep 15, 2014 0.0136 0.0143 0.0135 0.0141 320,940 -0.00(-1.40%)
Sep 12, 2014 0.0139 0.0143 0.0137 0.0143 160,942 +0.00(+0.00%)
Sep 11, 2014 0.0145 0.0155 0.0137 0.0143 146,716 -0.00(-1.38%)
Sep 10, 2014 0.0150 0.0155 0.0137 0.0145 540,082 -0.00(-6.45%)
Sep 09, 2014 0.0147 0.0155 0.0141 0.0155 377,130 +0.00(+5.44%)
Sep 08, 2014 0.0155 0.0155 0.0145 0.0147 142,500 -0.00(-5.77%)
Sep 05, 2014 0.0158 0.0158 0.0147 0.0156 490,120 -0.00(-1.27%)
Sep 04, 2014 0.0159 0.0165 0.0147 0.0158 526,971 -0.00(-0.63%)
Sep 03, 2014 0.0149 0.0185 0.0143 0.0159 628,512 +0.00(+8.16%)
Sep 02, 2014 0.0152 0.0152 0.0145 0.0147 448,125 -0.00(-3.92%)
Aug 29, 2014 0.0153 0.0153 0.0153 0 +0.00(+2.00%)
Aug 28, 2014 0.0150 0.0150 0.0146 0.0150 74,350 -0.00(-1.96%)
Aug 27, 2014 0.0153 0.0153 0.0143 0.0153 74,005 +0.00(+0.00%)
Aug 26, 2014 0.0131 0.0141 0.0130 0.0153 261,863 -0.00(-0.65%)
Aug 25, 2014 0.0155 0.0155 0.0141 0.0154 67,969 +0.00(+5.48%)
Aug 22, 2014 0.0143 0.0156 0.0142 0.0146 306,417 -0.00(-2.01%)
Aug 21, 2014 0.0145 0.0152 0.0140 0.0149 317,703 -0.00(-0.67%)
Aug 20, 2014 0.0145 0.0152 0.0140 0.0150 304,193 +0.00(+3.45%)
Aug 19, 2014 0.0141 0.0146 0.0140 0.0145 292,334 -0.00(-2.03%)
Aug 18, 2014 0.0148 0.0152 0.0140 0.0148 166,324 +0.00(+2.07%)
Aug 15, 2014 0.0148 0.0150 0.0145 0.0145 236,028 -0.00(-5.84%)
Aug 14, 2014 0.0160 0.0148 0.0154 828,223 -0.00(-3.14%)
Aug 13, 2014 0.0180 0.0190 0.0143 0.0159 1,413,086 +0.00(+6.00%)
Aug 12, 2014 0.0149 0.0150 0.0140 0.0150 225,051 +0.00(+0.67%)
Aug 11, 2014 0.0145 0.0149 0.0139 0.0149 809,810 +0.00(+3.47%)
Aug 08, 2014 0.0150 0.0150 0.0131 0.0144 386,616 -0.00(-3.36%)
Aug 07, 2014 0.0150 0.0161 0.0140 0.0149 609,931 -0.00(-9.15%)
Aug 06, 2014 0.0147 0.0164 0.0131 0.0164 855,400 +0.00(+3.14%)
Aug 05, 2014 0.0149 0.0163 0.0145 0.0159 581,500 +0.00(+4.61%)
Aug 04, 2014 0.0163 0.0164 0.0146 0.0152 860,600 -0.00(-5.00%)
Aug 01, 2014 0.0150 0.0163 0.0146 0.0160 771,167 +0.00(+6.67%)
Jul 31, 2014 0.0135 0.0165 0.0135 0.0150 1,115,371 +0.00(+11.11%)
Jul 30, 2014 0.0143 0.0143 0.0133 0.0135 171,000 -0.00(-0.74%)
Jul 29, 2014 0.0136 0.0150 0.0136 0.0136 185,500 +0.00(+0.00%)
Jul 28, 2014 0.0140 0.0144 0.0131 0.0136 287,721 -0.00(-5.56%)
Jul 25, 2014 0.0140 0.0150 0.0140 0.0144 275,744 +0.00(+2.86%)
Jul 24, 2014 0.0169 0.0169 0.0131 0.0140 780,719 -0.00(-11.39%)
Jul 23, 2014 0.0155 0.0165 0.0150 0.0158 1,392,206 -0.00(-1.25%)
Jul 22, 2014 0.0149 0.0169 0.0149 0.0160 1,734,056 +0.00(+11.89%)
Jul 21, 2014 0.0138 0.0143 0.0136 0.0143 202,176 +0.00(+8.33%)
Jul 18, 2014 0.0134 0.0149 0.0130 0.0132 76,877 -0.00(-2.94%)
Jul 17, 2014 0.0149 0.0150 0.0136 0.0136 532,559 -0.00(-8.72%)
Jul 16, 2014 0.0127 0.0150 0.0127 0.0149 602,494 -0.00(-0.67%)
Jul 15, 2014 0.0150 0.0165 0.0110 0.0150 2,201,225 +0.00(+0.00%)
Jul 14, 2014 0.0144 0.0150 0.0144 0.0150 70,159 +0.00(+4.17%)
Jul 11, 2014 0.0140 0.0169 0.0140 0.0144 775,854 -0.00(-2.04%)
Jul 10, 2014 0.0150 0.0164 0.0145 0.0147 1,120,190 -0.00(-5.16%)
Jul 09, 2014 0.0156 0.0160 0.0150 0.0155 594,791 -0.00(-5.49%)
Jul 08, 2014 0.0174 0.0174 0.0150 0.0164 1,373,239 -0.00(-3.53%)
Jul 07, 2014 0.0178 0.0190 0.0160 0.0170 2,432,386 +0.00(+0.00%)
Jul 03, 2014 0.0170 0.0170 0.0170 0 -0.00(-5.56%)
Jul 02, 2014 0.0160 0.0180 0.0150 0.0180 1,008,717 +0.00(+12.50%)
Jul 01, 2014 0.0150 0.0175 0.0150 0.0160 745,817 +0.00(+6.67%)
Jun 30, 2014 0.0160 0.0161 0.0150 0.0150 426,600 -0.00(-5.66%)
Jun 27, 2014 0.0154 0.0163 0.0150 0.0159 222,200 +0.00(+3.25%)
Jun 26, 2014 0.0155 0.0163 0.0150 0.0154 74,768 -0.00(-0.65%)
Jun 25, 2014 0.0160 0.0165 0.0155 0.0155 287,877 +0.00(+1.97%)
Jun 24, 2014 0.0144 0.0152 0.0143 0.0152 219,400 +0.00(+5.56%)
Jun 23, 2014 0.0152 0.0152 0.0144 0.0144 291,400 -0.00(-5.26%)
Jun 20, 2014 0.0170 0.0170 0.0152 0.0152 487,019 -0.00(-7.88%)
Jun 19, 2014 0.0148 0.0170 0.0145 0.0165 937,729 +0.00(+10.74%)
Jun 18, 2014 0.0130 0.0159 0.0130 0.0149 85,852 -0.00(-6.88%)
Jun 17, 2014 0.0141 0.0166 0.0139 0.0160 414,744 +0.00(+2.56%)
Jun 16, 2014 0.0150 0.0170 0.0130 0.0156 254,362 -0.00(-2.50%)
Jun 13, 2014 0.0155 0.0170 0.0150 0.0160 222,507 +0.00(+0.00%)
Jun 12, 2014 0.0145 0.0160 0.0115 0.0160 961,118 +0.00(+14.29%)
Jun 11, 2014 0.0155 0.0155 0.0130 0.0140 1,893,925 -0.00(-9.68%)
Jun 10, 2014 0.0159 0.0159 0.0152 0.0155 508,935 -0.00(-7.74%)
Jun 06, 2014 0.0180 0.0180 0.0154 0.0168 125,100 -0.00(-6.67%)
Jun 05, 2014 0.0162 0.0180 0.0151 0.0180 1,415,270 +0.00(+0.00%)
Jun 04, 2014 0.0177 0.0180 0.0162 0.0180 385,585 +0.00(+0.00%)
Jun 03, 2014 0.0185 0.0199 0.0177 0.0180 728,100 -0.00(-1.10%)
Jun 02, 2014 0.0200 0.0200 0.0175 0.0182 1,051,786 -0.00(-1.09%)
May 30, 2014 0.0189 0.0200 0.0183 0.0184 158,700 -0.00(-2.65%)
May 29, 2014 0.0195 0.0195 0.0180 0.0189 497,715 -0.00(-0.53%)
May 28, 2014 0.0195 0.0195 0.0175 0.0190 497,974 -0.00(-7.32%)
May 27, 2014 0.0210 0.0210 0.0184 0.0205 306,910 -0.00(-2.38%)
May 23, 2014 0.0210 0.0210 0.0210 0 +0.00(+16.67%)
May 22, 2014 0.0155 0.0240 0.0155 0.0180 3,493,484 +0.00(+16.88%)
May 21, 2014 0.0166 0.0166 0.0141 0.0154 503,550 -0.00(-0.65%)
May 20, 2014 0.0176 0.0176 0.0150 0.0155 719,843 -0.00(-12.92%)
May 19, 2014 0.0185 0.0185 0.0160 0.0178 445,941 -0.00(-1.11%)
May 16, 2014 0.0175 0.0180 0.0161 0.0180 664,834 +0.00(+7.78%)
May 15, 2014 0.0183 0.0183 0.0160 0.0167 1,149,870 -0.00(-4.02%)
May 14, 2014 0.0177 0.0180 0.0170 0.0174 807,554 -0.00(-3.33%)
May 13, 2014 0.0177 0.0185 0.0170 0.0180 699,154 +0.00(+2.27%)
May 12, 2014 0.0186 0.0186 0.0170 0.0176 702,743 -0.00(-5.38%)
May 09, 2014 0.0195 0.0200 0.0165 0.0186 521,680 -0.00(-2.62%)
May 08, 2014 0.0242 0.0245 0.0190 0.0191 3,495,759 -0.01(-21.72%)
May 07, 2014 0.0225 0.0290 0.0190 0.0244 5,234,651 +0.00(+10.91%)
May 06, 2014 0.0240 0.0249 0.0220 0.0220 777,538 -0.00(-1.35%)
May 05, 2014 0.0195 0.0249 0.0190 0.0223 1,511,287 +0.00(+12.63%)
May 02, 2014 0.0200 0.0200 0.0180 0.0198 599,998 -0.00(-1.00%)
May 01, 2014 0.0190 0.0200 0.0150 0.0200 3,391,819 +0.00(+17.65%)
Apr 30, 2014 0.0135 0.0175 0.0135 0.0170 2,735,814 +0.00(+4.94%)
Apr 29, 2014 0.0195 0.0195 0.0110 0.0162 7,912,743 -0.00(-15.62%)
Apr 28, 2014 0.0250 0.0250 0.0185 0.0192 5,351,915 -0.00(-20.00%)
Apr 25, 2014 0.0239 0.0258 0.0239 0.0240 940,684 +0.00(+0.42%)
Apr 24, 2014 0.0242 0.0260 0.0239 0.0239 655,549 -0.00(-4.40%)
Apr 23, 2014 0.0242 0.0280 0.0241 0.0250 975,830 +0.00(+4.17%)
Apr 22, 2014 0.0279 0.0290 0.0240 0.0240 2,654,983 -0.00(-16.96%)
Apr 21, 2014 0.0260 0.0289 0.0242 0.0289 2,450,902 +0.00(+3.21%)
Apr 17, 2014 0.0280 0.0280 0.0280 0 +0.00(+0.00%)
Apr 16, 2014 0.0280 0.0299 0.0217 0.0280 4,144,718 +0.00(+0.00%)
Apr 15, 2014 0.0349 0.0351 0.0250 0.0280 6,167,867 -0.00(-12.50%)
Apr 14, 2014 0.0330 0.0351 0.0315 0.0320 387,286 +0.00(+0.63%)
Apr 11, 2014 0.0311 0.0359 0.0311 0.0318 0 -0.00(-3.64%)
Apr 10, 2014 0.0369 0.0379 0.0325 0.0330 1,484,945 -0.00(-8.08%)
Apr 09, 2014 0.0330 0.0360 0.0320 0.0359 929,315 +0.00(+8.79%)
Apr 08, 2014 0.0325 0.0419 0.0311 0.0330 3,147,960 -0.00(-2.94%)
Apr 07, 2014 0.0350 0.0370 0.0320 0.0340 2,860,294 -0.00(-8.11%)
Apr 04, 2014 0.0380 0.0380 0.0325 0.0370 0 -0.00(-2.63%)
Apr 03, 2014 0.0400 0.0400 0.0333 0.0380 3,402,035 -0.00(-3.80%)
Apr 02, 2014 0.0420 0.0420 0.0370 0.0395 3,662,655 -0.00(-5.95%)
Apr 01, 2014 0.0405 0.0424 0.0395 0.0420 1,190,217 +0.00(+3.70%)
Mar 31, 2014 0.0405 0.0408 0.0390 0.0405 1,217,473 +0.00(+3.32%)
Mar 28, 2014 0.0411 0.0440 0.0391 0.0392 0 -0.00(-8.62%)
Mar 27, 2014 0.0419 0.0450 0.0391 0.0429 1,707,091 +0.00(+2.14%)
Mar 26, 2014 0.0488 0.0488 0.0400 0.0420 3,560,198 -0.00(-8.70%)
Mar 25, 2014 0.0400 0.0480 0.0390 0.0460 9,498,883 +0.01(+15.00%)
Mar 24, 2014 0.0398 0.0400 0.0390 0.0400 2,844,222 +0.00(+1.52%)
Mar 21, 2014 0.0454 0.0454 0.0390 0.0394 6,813,164 -0.01(-16.17%)
Mar 20, 2014 0.0455 0.0480 0.0390 0.0470 4,001,080 +0.00(+7.31%)
Mar 19, 2014 0.0458 0.0463 0.0420 0.0438 2,633,128 -0.00(-4.78%)
Mar 18, 2014 0.0490 0.0490 0.0440 0.0460 2,988,001 -0.00(-4.17%)
Mar 17, 2014 0.0519 0.0519 0.0460 0.0480 2,550,808 +0.00(+0.00%)
Mar 14, 2014 0.0479 0.0519 0.0400 0.0480 0 +0.00(+0.00%)
Mar 13, 2014 0.0499 0.0539 0.0439 0.0480 4,543,087 -0.00(-2.04%)
Mar 12, 2014 0.0439 0.0500 0.0439 0.0490 7,973,267 +0.01(+11.36%)
Mar 11, 2014 0.0390 0.0458 0.0378 0.0440 7,818,224 +0.01(+14.29%)
Mar 10, 2014 0.0375 0.0400 0.0362 0.0385 2,754,480 -0.00(-0.77%)
Mar 07, 2014 0.0395 0.0425 0.0366 0.0388 0 -0.00(-0.51%)
Mar 06, 2014 0.0369 0.0398 0.0325 0.0390 6,819,809 +0.00(+11.43%)
Mar 05, 2014 0.0362 0.0370 0.0340 0.0350 5,942,881 -0.00(-2.78%)
Mar 04, 2014 0.0374 0.0415 0.0334 0.0360 7,156,010 -0.00(-8.86%)
Mar 03, 2014 0.0498 0.0498 0.0335 0.0395 13,341,461 -0.01(-20.04%)
Feb 28, 2014 0.0488 0.0535 0.0471 0.0494 0 +0.00(+2.92%)
Feb 27, 2014 0.0412 0.0500 0.0400 0.0480 11,794,535 +0.01(+20.00%)
Feb 26, 2014 0.0402 0.0419 0.0335 0.0400 6,848,151 +0.00(+0.00%)
Feb 25, 2014 0.0445 0.0472 0.0350 0.0400 7,285,109 -0.00(-6.98%)
Feb 24, 2014 0.0445 0.0490 0.0404 0.0430 4,493,122 -0.00(-6.52%)
Feb 21, 2014 0.0465 0.0510 0.0400 0.0460 0 -0.00(-4.37%)
Feb 20, 2014 0.0540 0.0550 0.0461 0.0481 5,270,856 -0.00(-9.25%)
Feb 19, 2014 0.0639 0.0649 0.0500 0.0530 12,888,257 -0.01(-8.62%)
Feb 18, 2014 0.0522 0.0602 0.0508 0.0580 9,692,707 +0.01(+11.54%)
Feb 14, 2014 0.0520 0.0520 0.0520 0 -0.01(-11.71%)
Feb 13, 2014 0.0587 0.0635 0.0501 0.0589 6,009,906 +0.00(+0.51%)
Feb 12, 2014 0.0474 0.0586 0.0474 0.0586 7,033,090 +0.01(+23.89%)
Feb 11, 2014 0.0435 0.0476 0.0350 0.0473 11,195,370 +0.00(+5.11%)
Feb 10, 2014 0.0477 0.0565 0.0350 0.0450 17,675,696 -0.01(-25.00%)
Feb 07, 2014 0.0671 0.0739 0.0510 0.0600 0 -0.01(-10.45%)
Feb 06, 2014 0.0763 0.0768 0.0630 0.0670 7,746,253 -0.01(-9.95%)
Feb 05, 2014 0.0799 0.0840 0.0627 0.0744 24,058,132 +0.00(+3.05%)
Feb 04, 2014 0.0810 0.0880 0.0500 0.0722 53,947,748 -0.01(-14.05%)
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.