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

Cannabis Science Inc (OP: CBIS )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 0.0815 0.0880 0.0802 0.0844 5,882,091 -0.00(-3.98%)
Apr 29, 2014 0.0950 0.0985 0.0861 0.0879 7,510,831 -0.01(-11.12%)
Apr 28, 2014 0.0979 0.0990 0.0915 0.0989 4,113,835 +0.00(+2.70%)
Apr 25, 2014 0.1015 0.1035 0.0922 0.0963 5,268,514 -0.01(-5.59%)
Apr 24, 2014 0.1080 0.1085 0.1000 0.1020 3,879,738 -0.00(-2.39%)
Apr 23, 2014 0.1125 0.1140 0.1015 0.1045 3,213,317 -0.01(-5.86%)
Apr 22, 2014 0.1068 0.1160 0.1030 0.1110 4,702,792 +0.01(+4.72%)
Apr 21, 2014 0.1120 0.1125 0.1050 0.1060 4,868,289 -0.01(-5.27%)
Apr 17, 2014 0.1119 0.1119 0.1119 0 +0.00(+0.81%)
Apr 16, 2014 0.0872 0.1110 0.0860 0.1110 11,297,965 +0.02(+26.14%)
Apr 15, 2014 0.1020 0.1050 0.0820 0.0880 20,179,616 -0.02(-16.35%)
Apr 14, 2014 0.1105 0.1110 0.1048 0.1052 7,391,061 -0.01(-4.62%)
Apr 11, 2014 0.1128 0.1185 0.1051 0.1103 0 -0.01(-6.60%)
Apr 10, 2014 0.1350 0.1380 0.1120 0.1181 12,790,052 -0.02(-14.48%)
Apr 09, 2014 0.1200 0.1423 0.1180 0.1381 15,838,302 +0.02(+17.63%)
Apr 08, 2014 0.1080 0.1190 0.1005 0.1174 19,052,596 +0.00(+3.53%)
Apr 07, 2014 0.1335 0.1390 0.1111 0.1134 30,571,300 -0.03(-19.57%)
Apr 04, 2014 0.1580 0.1580 0.1396 0.1410 0 -0.02(-9.62%)
Apr 03, 2014 0.1605 0.1610 0.1521 0.1560 7,696,787 -0.00(-2.62%)
Apr 02, 2014 0.1634 0.1695 0.1602 0.1602 4,825,385 -0.00(-2.61%)
Apr 01, 2014 0.1675 0.1720 0.1610 0.1645 6,225,172 -0.00(-1.26%)
Mar 31, 2014 0.1650 0.1739 0.1640 0.1666 5,135,583 +0.00(+1.59%)
Mar 28, 2014 0.1692 0.1765 0.1640 0.1640 0 -0.01(-3.24%)
Mar 27, 2014 0.1730 0.1800 0.1671 0.1695 4,747,055 -0.00(-2.25%)
Mar 26, 2014 0.1650 0.1872 0.1625 0.1734 11,293,682 +0.01(+5.09%)
Mar 25, 2014 0.1662 0.1670 0.1555 0.1650 10,751,190 -0.00(-1.20%)
Mar 24, 2014 0.1810 0.1825 0.1550 0.1670 15,104,153 -0.02(-8.59%)
Mar 21, 2014 0.1815 0.1860 0.1801 0.1827 4,814,749 +0.00(+1.44%)
Mar 20, 2014 0.1895 0.1900 0.1801 0.1801 7,201,529 -0.01(-5.21%)
Mar 19, 2014 0.1925 0.1975 0.1850 0.1900 11,668,509 -0.01(-4.28%)
Mar 18, 2014 0.2030 0.2052 0.1870 0.1985 23,171,984 -0.01(-2.70%)
Mar 17, 2014 0.1805 0.2055 0.1801 0.2040 30,186,238 +0.02(+13.33%)
Mar 14, 2014 0.1840 0.1860 0.1800 0.1800 0 -0.00(-1.32%)
Mar 13, 2014 0.1999 0.1999 0.1800 0.1824 13,388,219 -0.01(-4.00%)
Mar 12, 2014 0.1989 0.1990 0.1825 0.1900 31,407,136 +0.01(+3.88%)
Mar 11, 2014 0.1490 0.1840 0.1480 0.1829 38,244,364 +0.04(+24.25%)
Mar 10, 2014 0.1535 0.1550 0.1400 0.1472 15,309,092 -0.00(-2.71%)
Mar 07, 2014 0.1600 0.1600 0.1410 0.1513 0 -0.01(-5.44%)
Mar 06, 2014 0.1710 0.1720 0.1550 0.1600 18,557,980 -0.01(-5.77%)
Mar 05, 2014 0.1740 0.1750 0.1690 0.1698 10,293,696 -0.01(-2.97%)
Mar 04, 2014 0.1765 0.1790 0.1716 0.1750 5,760,024 +0.00(+0.00%)
Mar 03, 2014 0.1789 0.1790 0.1710 0.1750 9,394,351 +0.00(+1.74%)
Feb 28, 2014 0.1732 0.1820 0.1700 0.1720 0 -0.00(-0.58%)
Feb 27, 2014 0.1839 0.1840 0.1710 0.1730 11,329,627 -0.01(-4.95%)
Feb 26, 2014 0.1750 0.1869 0.1687 0.1820 18,731,912 +0.01(+2.82%)
Feb 25, 2014 0.1834 0.1835 0.1700 0.1770 12,616,679 -0.01(-2.85%)
Feb 24, 2014 0.1740 0.1840 0.1700 0.1822 12,800,098 +0.01(+7.18%)
Feb 21, 2014 0.1785 0.1790 0.1661 0.1700 0 -0.01(-4.49%)
Feb 20, 2014 0.1885 0.1950 0.1750 0.1780 16,480,399 -0.01(-6.32%)
Feb 19, 2014 0.2019 0.2080 0.1810 0.1900 21,428,036 -0.01(-5.00%)
Feb 18, 2014 0.1945 0.2020 0.1900 0.2000 29,026,212 +0.02(+9.35%)
Feb 14, 2014 0.1829 0.1829 0.1829 0 +0.00(+1.61%)
Feb 13, 2014 0.1830 0.1895 0.1710 0.1800 23,058,648 +0.01(+5.88%)
Feb 12, 2014 0.1645 0.1940 0.1300 0.1700 42,101,020 +0.00(+2.41%)
Feb 11, 2014 0.1700 0.1750 0.1320 0.1660 59,634,256 -0.01(-6.21%)
Feb 10, 2014 0.2197 0.2200 0.1710 0.1770 53,883,148 -0.05(-20.27%)
Feb 07, 2014 0.2424 0.2440 0.2100 0.2220 0 -0.02(-8.83%)
Feb 06, 2014 0.2979 0.2980 0.2100 0.2435 60,189,008 -0.05(-16.98%)
Feb 05, 2014 0.2399 0.2950 0.2310 0.2933 86,127,768 +0.07(+31.00%)
Feb 04, 2014 0.1980 0.2245 0.1910 0.2239 50,345,768 +0.03(+17.23%)
Feb 03, 2014 0.1877 0.2000 0.1805 0.1910 31,894,132 +0.01(+6.70%)
Jan 31, 2014 0.1825 0.1860 0.1720 0.1790 0 -0.00(-0.83%)
Jan 30, 2014 0.1820 0.1920 0.1775 0.1805 22,419,704 +0.00(+1.98%)
Jan 29, 2014 0.2015 0.2148 0.1465 0.1770 73,782,680 -0.02(-9.92%)
Jan 28, 2014 0.1910 0.2232 0.1886 0.1965 75,439,816 +0.01(+3.97%)
Jan 27, 2014 0.1470 0.2600 0.1460 0.1890 57,056,880 +0.05(+33.10%)
Jan 24, 2014 0.1345 0.1460 0.1330 0.1420 0 +0.01(+9.23%)
Jan 23, 2014 0.1274 0.1395 0.1210 0.1300 36,035,560 +0.00(+3.59%)
Jan 22, 2014 0.1180 0.1255 0.1151 0.1255 26,835,068 +0.01(+10.57%)
Jan 21, 2014 0.1219 0.1220 0.1055 0.1135 36,048,504 +0.01(+12.38%)
Jan 17, 2014 0.1010 0.1010 0.1010 0 +0.02(+21.69%)
Jan 16, 2014 0.0906 0.0909 0.0763 0.0830 28,751,320 -0.01(-9.78%)
Jan 15, 2014 0.1068 0.1068 0.0860 0.0920 47,872,136 -0.01(-13.86%)
Jan 14, 2014 0.1235 0.1250 0.1010 0.1068 30,274,192 -0.01(-11.74%)
Jan 13, 2014 0.1152 0.1276 0.1010 0.1210 41,756,100 +0.00(+3.95%)
Jan 10, 2014 0.1502 0.1685 0.1000 0.1164 85,667,584 -0.03(-20.82%)
Jan 09, 2014 0.1308 0.1900 0.1301 0.1470 152,606,672 +0.03(+24.05%)
Jan 08, 2014 0.0940 0.1185 0.0903 0.1185 99,856,288 +0.03(+31.67%)
Jan 07, 2014 0.0747 0.0900 0.0700 0.0900 56,353,912 +0.02(+30.25%)
Jan 06, 2014 0.0645 0.0700 0.0605 0.0691 33,751,776 +0.01(+14.21%)
Jan 03, 2014 0.0909 0.0988 0.0536 0.0605 0 -0.02(-24.28%)
Jan 02, 2014 0.0577 0.0870 0.0555 0.0799 88,380,632 +0.03(+55.15%)
Dec 31, 2013 0.0515 0.0515 0.0515 0 +0.01(+25.92%)
Dec 30, 2013 0.0333 0.0409 0.0305 0.0409 17,044,016 +0.01(+25.08%)
Dec 27, 2013 0.0355 0.0360 0.0300 0.0327 10,691,860 -0.00(-3.82%)
Dec 26, 2013 0.0314 0.0344 0.0305 0.0340 13,679,382 +0.00(+11.48%)
Dec 24, 2013 0.0285 0.0310 0.0285 0.0305 0 +0.00(+2.01%)
Dec 23, 2013 0.0300 0.0305 0.0280 0.0299 3,403,697 +0.00(+3.10%)
Dec 20, 2013 0.0299 0.0310 0.0288 0.0290 4,350,610 -0.00(-3.01%)
Dec 19, 2013 0.0310 0.0315 0.0299 0.0299 6,938,904 -0.00(-4.17%)
Dec 18, 2013 0.0305 0.0324 0.0303 0.0312 2,493,248 -0.00(-3.70%)
Dec 17, 2013 0.0310 0.0324 0.0305 0.0324 2,297,950 +0.00(+5.19%)
Dec 16, 2013 0.0303 0.0326 0.0303 0.0308 1,863,062 -0.00(-5.23%)
Dec 13, 2013 0.0312 0.0327 0.0302 0.0325 0 +0.00(+5.52%)
Dec 12, 2013 0.0299 0.0308 0.0299 0.0308 2,042,178 +0.00(+2.67%)
Dec 11, 2013 0.0321 0.0321 0.0300 0.0300 2,489,471 -0.00(-2.28%)
Dec 10, 2013 0.0325 0.0327 0.0300 0.0307 4,123,473 -0.00(-4.06%)
Dec 09, 2013 0.0317 0.0329 0.0315 0.0320 2,344,288 +0.00(+0.00%)
Dec 06, 2013 0.0320 0.0350 0.0315 0.0320 2,108,406 -0.00(-1.54%)
Dec 05, 2013 0.0323 0.0330 0.0317 0.0325 4,661,142 +0.00(+0.62%)
Dec 04, 2013 0.0365 0.0370 0.0322 0.0323 3,413,554 -0.00(-7.71%)
Dec 03, 2013 0.0340 0.0360 0.0330 0.0350 3,139,969 +0.00(+6.06%)
Dec 02, 2013 0.0340 0.0345 0.0330 0.0330 2,234,972 +0.00(+1.54%)
Nov 29, 2013 0.0350 0.0370 0.0320 0.0325 2,003,561 -0.00(-1.52%)
Nov 27, 2013 0.0325 0.0333 0.0320 0.0330 2,540,966 +0.00(+1.54%)
Nov 26, 2013 0.0349 0.0349 0.0320 0.0325 1,972,809 -0.00(-1.52%)
Nov 25, 2013 0.0330 0.0355 0.0322 0.0330 2,996,907 -0.00(-2.94%)
Nov 22, 2013 0.0360 0.0360 0.0330 0.0340 1,896,571 -0.00(-5.56%)
Nov 21, 2013 0.0359 0.0360 0.0320 0.0360 3,649,109 +0.00(+2.86%)
Nov 20, 2013 0.0340 0.0360 0.0320 0.0350 4,014,934 +0.00(+5.42%)
Nov 19, 2013 0.0357 0.0357 0.0331 0.0332 1,760,818 +0.00(+0.30%)
Nov 18, 2013 0.0350 0.0370 0.0331 0.0331 2,707,229 -0.00(-8.06%)
Nov 15, 2013 0.0339 0.0370 0.0330 0.0360 5,231,917 +0.00(+5.88%)
Nov 14, 2013 0.0360 0.0380 0.0336 0.0340 4,708,851 -0.00(-5.56%)
Nov 12, 2013 0.0360 0.0384 0.0350 0.0360 1,155,437 -0.00(-5.26%)
Nov 11, 2013 0.0370 0.0384 0.0350 0.0380 3,267,091 +0.00(+8.57%)
Nov 08, 2013 0.0347 0.0350 0.0335 0.0350 1,896,022 +0.00(+6.06%)
Nov 07, 2013 0.0320 0.0340 0.0320 0.0330 663,887 +0.00(+1.54%)
Nov 06, 2013 0.0350 0.0350 0.0316 0.0325 3,976,968 -0.00(-4.41%)
Nov 05, 2013 0.0351 0.0353 0.0320 0.0340 5,123,709 -0.00(-3.41%)
Nov 04, 2013 0.0380 0.0395 0.0350 0.0352 6,248,665 -0.00(-7.37%)
Nov 01, 2013 0.0392 0.0395 0.0377 0.0380 1,549,059 -0.00(-3.80%)
Oct 31, 2013 0.0400 0.0400 0.0380 0.0395 1,106,106 +0.00(+1.28%)
Oct 30, 2013 0.0404 0.0409 0.0385 0.0390 1,323,190 -0.00(-4.65%)
Oct 29, 2013 0.0410 0.0410 0.0396 0.0409 1,437,981 +0.00(+0.00%)
Oct 28, 2013 0.0406 0.0420 0.0400 0.0409 1,225,342 +0.00(+2.00%)
Oct 25, 2013 0.0417 0.0420 0.0400 0.0401 1,315,084 +0.00(+0.25%)
Oct 24, 2013 0.0400 0.0419 0.0398 0.0400 800,102 -0.00(-3.61%)
Oct 23, 2013 0.0390 0.0419 0.0386 0.0415 2,421,715 +0.00(+6.41%)
Oct 22, 2013 0.0390 0.0400 0.0386 0.0390 1,424,694 -0.00(-1.27%)
Oct 21, 2013 0.0398 0.0415 0.0382 0.0395 2,080,952 -0.00(-0.75%)
Oct 18, 2013 0.0403 0.0420 0.0395 0.0398 2,855,093 -0.00(-2.93%)
Oct 17, 2013 0.0408 0.0420 0.0399 0.0410 1,459,538 +0.00(+0.99%)
Oct 16, 2013 0.0408 0.0410 0.0400 0.0406 1,568,255 +0.00(+1.50%)
Oct 15, 2013 0.0401 0.0410 0.0400 0.0400 2,520,174 -0.00(-0.25%)
Oct 14, 2013 0.0403 0.0410 0.0400 0.0401 757,891 -0.00(-0.74%)
Oct 11, 2013 0.0400 0.0420 0.0400 0.0404 2,067,380 -0.00(-0.25%)
Oct 10, 2013 0.0400 0.0425 0.0400 0.0405 2,259,818 -0.00(-4.03%)
Oct 09, 2013 0.0410 0.0425 0.0405 0.0422 2,011,044 +0.00(+2.68%)
Oct 08, 2013 0.0415 0.0426 0.0400 0.0411 1,534,519 -0.00(-2.61%)
Oct 07, 2013 0.0430 0.0435 0.0414 0.0422 1,871,883 -0.00(-2.99%)
Oct 04, 2013 0.0424 0.0439 0.0423 0.0435 1,335,068 +0.00(+2.35%)
Oct 03, 2013 0.0440 0.0450 0.0423 0.0425 1,773,510 -0.00(-3.41%)
Oct 02, 2013 0.0422 0.0440 0.0422 0.0440 1,166,273 +0.00(+2.33%)
Oct 01, 2013 0.0426 0.0454 0.0421 0.0430 1,768,865 -0.00(-4.44%)
Sep 27, 2013 0.0452 0.0452 0.0431 0.0450 1,483,304 -0.00(-0.44%)
Sep 26, 2013 0.0455 0.0475 0.0451 0.0452 726,220 -0.00(-1.74%)
Sep 25, 2013 0.0455 0.0475 0.0450 0.0460 867,117 +0.00(+1.77%)
Sep 24, 2013 0.0465 0.0467 0.0440 0.0452 1,838,149 -0.00(-2.80%)
Sep 23, 2013 0.0478 0.0487 0.0460 0.0465 1,221,195 +0.00(+0.87%)
Sep 20, 2013 0.0485 0.0488 0.0450 0.0461 2,312,571 -0.00(-1.07%)
Sep 19, 2013 0.0465 0.0489 0.0448 0.0466 2,543,234 +0.00(+0.65%)
Sep 18, 2013 0.0475 0.0485 0.0461 0.0463 1,765,044 -0.00(-0.43%)
Sep 17, 2013 0.0455 0.0480 0.0450 0.0465 1,980,748 +0.00(+3.10%)
Sep 16, 2013 0.0465 0.0464 0.0451 0.0451 1,762,554 -0.00(-1.96%)
Sep 13, 2013 0.0470 0.0470 0.0455 0.0460 1,255,205 -0.00(-2.13%)
Sep 12, 2013 0.0480 0.0485 0.0460 0.0470 1,171,086 -0.00(-1.05%)
Sep 11, 2013 0.0487 0.0499 0.0461 0.0475 1,619,305 -0.00(-2.66%)
Sep 10, 2013 0.0481 0.0499 0.0475 0.0488 3,940,532 +0.00(+1.46%)
Sep 09, 2013 0.0480 0.0500 0.0471 0.0481 3,157,931 +0.00(+1.26%)
Sep 06, 2013 0.0439 0.0475 0.0439 0.0475 3,745,162 +0.00(+7.95%)
Sep 05, 2013 0.0434 0.0458 0.0430 0.0440 980,929 +0.00(+3.29%)
Sep 04, 2013 0.0465 0.0465 0.0425 0.0426 2,256,251 -0.00(-6.58%)
Sep 03, 2013 0.0460 0.0490 0.0451 0.0456 1,653,348 -0.00(-2.98%)
Aug 30, 2013 0.0494 0.0535 0.0445 0.0470 10,933,919 +0.00(+0.00%)
Aug 29, 2013 0.0408 0.0490 0.0405 0.0470 10,138,836 +0.01(+14.63%)
Aug 28, 2013 0.0404 0.0410 0.0404 0.0410 966,376 +0.00(+1.74%)
Aug 27, 2013 0.0410 0.0410 0.0400 0.0403 2,256,738 -0.00(-1.71%)
Aug 26, 2013 0.0412 0.0430 0.0401 0.0410 3,790,844 -0.00(-7.87%)
Aug 23, 2013 0.0430 0.0450 0.0410 0.0445 720,419 +0.00(+3.49%)
Aug 22, 2013 0.0455 0.0459 0.0430 0.0430 1,236,198 -0.00(-5.49%)
Aug 21, 2013 0.0480 0.0505 0.0447 0.0455 1,302,024 -0.00(-5.21%)
Aug 20, 2013 0.0500 0.0500 0.0450 0.0480 1,728,218 +0.00(+2.35%)
Aug 19, 2013 0.0480 0.0505 0.0463 0.0469 2,486,716 -0.00(-2.29%)
Aug 16, 2013 0.0460 0.0497 0.0460 0.0480 2,078,273 +0.00(+0.21%)
Aug 15, 2013 0.0459 0.0480 0.0450 0.0479 1,186,572 +0.00(+6.44%)
Aug 14, 2013 0.0450 0.0480 0.0445 0.0450 881,219 +0.00(+2.27%)
Aug 13, 2013 0.0513 0.0535 0.0425 0.0440 3,562,270 -0.01(-12.18%)
Aug 12, 2013 0.0489 0.0540 0.0470 0.0501 11,233,017 +0.00(+8.68%)
Aug 09, 2013 0.0427 0.0479 0.0411 0.0461 7,578,599 +0.00(+11.08%)
Aug 08, 2013 0.0415 0.0430 0.0410 0.0415 836,201 +0.00(+1.22%)
Aug 07, 2013 0.0420 0.0420 0.0395 0.0410 994,661 -0.00(-2.38%)
Aug 06, 2013 0.0400 0.0425 0.0396 0.0420 1,008,378 +0.00(+1.20%)
Aug 05, 2013 0.0443 0.0450 0.0396 0.0415 1,088,401 +0.00(+0.97%)
Aug 02, 2013 0.0400 0.0411 0.0390 0.0411 978,915 +0.00(+0.74%)
Aug 01, 2013 0.0405 0.0450 0.0400 0.0408 763,111 -0.00(-5.12%)
Jul 31, 2013 0.0430 0.0433 0.0405 0.0430 498,714 +0.00(+0.00%)
Jul 30, 2013 0.0419 0.0439 0.0400 0.0430 507,225 -0.00(-2.05%)
Jul 29, 2013 0.0400 0.0445 0.0390 0.0439 2,779,074 +0.00(+10.30%)
Jul 26, 2013 0.0389 0.0398 0.0380 0.0398 856,834 +0.00(+0.00%)
Jul 25, 2013 0.0385 0.0400 0.0380 0.0398 1,394,161 +0.00(+2.05%)
Jul 24, 2013 0.0398 0.0440 0.0381 0.0390 2,317,836 -0.00(-4.88%)
Jul 23, 2013 0.0418 0.0420 0.0395 0.0410 2,891,099 -0.00(-1.91%)
Jul 22, 2013 0.0440 0.0440 0.0418 0.0418 873,414 -0.00(-5.00%)
Jul 19, 2013 0.0421 0.0449 0.0410 0.0440 872,828 +0.00(+4.51%)
Jul 18, 2013 0.0430 0.0449 0.0420 0.0421 1,054,327 -0.00(-4.32%)
Jul 17, 2013 0.0440 0.0450 0.0430 0.0440 512,354 +0.00(+2.33%)
Jul 16, 2013 0.0429 0.0450 0.0429 0.0430 592,450 -0.00(-1.15%)
Jul 15, 2013 0.0425 0.0450 0.0420 0.0435 800,183 -0.00(-1.14%)
Jul 12, 2013 0.0440 0.0450 0.0430 0.0440 976,628 +0.00(+1.15%)
Jul 11, 2013 0.0410 0.0440 0.0400 0.0435 1,317,329 +0.00(+1.16%)
Jul 10, 2013 0.0435 0.0450 0.0400 0.0430 3,381,065 -0.00(-2.27%)
Jul 09, 2013 0.0500 0.0495 0.0405 0.0440 3,206,364 -0.01(-11.11%)
Jul 08, 2013 0.0470 0.0499 0.0460 0.0495 2,445,379 +0.00(+7.14%)
Jul 05, 2013 0.0440 0.0485 0.0400 0.0462 5,144,139 +0.01(+15.50%)
Jul 03, 2013 0.0389 0.0400 0.0380 0.0400 576,403 +0.00(+0.25%)
Jul 02, 2013 0.0390 0.0400 0.0370 0.0399 1,314,452 +0.00(+6.40%)
Jul 01, 2013 0.0372 0.0400 0.0370 0.0375 2,202,920 +0.00(+0.81%)
Jun 28, 2013 0.0375 0.0390 0.0372 0.0372 842,009 -0.00(-3.88%)
Jun 26, 2013 0.0372 0.0390 0.0350 0.0387 1,723,127 +0.00(+4.03%)
Jun 25, 2013 0.0389 0.0390 0.0350 0.0372 1,108,898 +0.00(+3.33%)
Jun 24, 2013 0.0369 0.0395 0.0332 0.0360 1,201,578 -0.00(-2.70%)
Jun 21, 2013 0.0379 0.0380 0.0360 0.0370 1,064,096 -0.00(-1.33%)
Jun 20, 2013 0.0380 0.0397 0.0365 0.0375 1,478,816 -0.00(-5.54%)
Jun 19, 2013 0.0395 0.0399 0.0380 0.0397 1,483,353 +0.00(+0.51%)
Jun 18, 2013 0.0370 0.0400 0.0370 0.0395 840,200 +0.00(+0.25%)
Jun 17, 2013 0.0410 0.0410 0.0380 0.0394 2,328,983 -0.00(-1.50%)
Jun 14, 2013 0.0394 0.0405 0.0390 0.0400 1,623,246 +0.00(+0.25%)
Jun 13, 2013 0.0393 0.0400 0.0371 0.0399 2,582,619 -0.00(-0.25%)
Jun 12, 2013 0.0399 0.0400 0.0393 0.0400 1,556,005 +0.00(+1.27%)
Jun 11, 2013 0.0395 0.0410 0.0393 0.0395 1,936,128 -0.00(-1.25%)
Jun 10, 2013 0.0410 0.0440 0.0395 0.0400 2,380,618 -0.00(-4.76%)
Jun 07, 2013 0.0434 0.0439 0.0400 0.0420 1,840,852 +0.00(+0.00%)
Jun 06, 2013 0.0400 0.0430 0.0400 0.0420 2,599,826 +0.00(+1.20%)
Jun 05, 2013 0.0400 0.0429 0.0399 0.0415 1,731,994 +0.00(+3.75%)
Jun 04, 2013 0.0408 0.0435 0.0399 0.0400 4,003,578 -0.00(-3.38%)
Jun 03, 2013 0.0403 0.0415 0.0398 0.0414 10,433,184 +0.00(+2.73%)
May 31, 2013 0.0401 0.0420 0.0398 0.0403 5,164,898 -0.00(-3.82%)
May 30, 2013 0.0430 0.0440 0.0400 0.0419 10,752,072 -0.00(-6.89%)
May 29, 2013 0.0475 0.0475 0.0410 0.0450 2,940,654 +0.00(+0.00%)
May 28, 2013 0.0420 0.0450 0.0400 0.0450 4,911,993 +0.00(+4.90%)
May 24, 2013 0.0435 0.0450 0.0421 0.0429 2,716,487 -0.00(-2.50%)
May 23, 2013 0.0456 0.0460 0.0430 0.0440 2,604,672 -0.00(-4.35%)
May 22, 2013 0.0475 0.0475 0.0450 0.0460 2,363,562 -0.00(-2.54%)
May 21, 2013 0.0459 0.0475 0.0459 0.0472 1,345,480 +0.00(+2.39%)
May 20, 2013 0.0463 0.0470 0.0451 0.0461 2,482,229 -0.00(-1.91%)
May 17, 2013 0.0480 0.0485 0.0463 0.0470 1,147,935 -0.00(-3.09%)
May 16, 2013 0.0460 0.0485 0.0460 0.0485 778,957 +0.00(+1.04%)
May 15, 2013 0.0481 0.0484 0.0460 0.0480 1,834,736 +0.00(+0.00%)
May 13, 2013 0.0485 0.0497 0.0460 0.0480 1,504,615 +0.00(+1.05%)
May 10, 2013 0.0452 0.0480 0.0452 0.0475 1,324,024 +0.00(+3.26%)
May 09, 2013 0.0471 0.0485 0.0450 0.0460 1,872,048 -0.00(-5.15%)
May 08, 2013 0.0495 0.0497 0.0452 0.0485 1,929,364 +0.00(+6.36%)
May 07, 2013 0.0490 0.0500 0.0450 0.0456 1,845,482 -0.00(-5.00%)
May 06, 2013 0.0485 0.0500 0.0480 0.0480 1,346,968 -0.00(-1.03%)
May 03, 2013 0.0493 0.0500 0.0485 0.0485 1,503,923 -0.00(-2.02%)
May 02, 2013 0.0510 0.0510 0.0490 0.0495 1,611,490 -0.00(-1.00%)
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.