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 28, 2017 0.0720 0.0759 0.0710 0.0740 8,523,088 +0.00(+1.52%)
Apr 27, 2017 0.0700 0.0765 0.0690 0.0729 13,283,435 +0.00(+2.39%)
Apr 26, 2017 0.0770 0.0778 0.0677 0.0712 25,501,960 -0.01(-7.89%)
Apr 25, 2017 0.0802 0.0819 0.0760 0.0773 15,426,517 -0.00(-3.98%)
Apr 24, 2017 0.0800 0.0827 0.0790 0.0805 13,735,642 -0.00(-1.23%)
Apr 21, 2017 0.0819 0.0837 0.0791 0.0815 18,769,264 -0.00(-1.21%)
Apr 20, 2017 0.0795 0.0829 0.0772 0.0825 15,835,768 +0.00(+3.77%)
Apr 19, 2017 0.0828 0.0838 0.0770 0.0795 13,310,194 -0.00(-4.10%)
Apr 18, 2017 0.0808 0.0870 0.0805 0.0829 14,124,525 +0.00(+2.98%)
Apr 17, 2017 0.0842 0.0909 0.0766 0.0805 60,251,156 +0.00(+1.26%)
Apr 13, 2017 0.0571 0.0798 0.0567 0.0795 64,349,004 +0.02(+39.47%)
Apr 12, 2017 0.0620 0.0630 0.0561 0.0570 51,329,208 -0.01(-10.94%)
Apr 11, 2017 0.0697 0.0710 0.0611 0.0640 38,638,760 -0.01(-10.11%)
Apr 10, 2017 0.0753 0.0760 0.0681 0.0712 33,704,736 -0.00(-5.07%)
Apr 07, 2017 0.0788 0.0795 0.0730 0.0750 16,448,170 -0.00(-2.85%)
Apr 06, 2017 0.0805 0.0810 0.0753 0.0772 15,214,936 -0.00(-3.86%)
Apr 05, 2017 0.0808 0.0815 0.0790 0.0803 14,292,701 -0.00(-0.86%)
Apr 04, 2017 0.0815 0.0828 0.0795 0.0810 10,754,427 +0.00(+0.00%)
Apr 03, 2017 0.0844 0.0865 0.0795 0.0810 11,968,556 -0.00(-4.14%)
Mar 31, 2017 0.0810 0.0863 0.0805 0.0845 17,665,766 +0.00(+4.32%)
Mar 30, 2017 0.0834 0.0840 0.0793 0.0810 10,916,578 -0.00(-1.94%)
Mar 29, 2017 0.0833 0.0840 0.0810 0.0826 12,101,797 +0.00(+0.43%)
Mar 28, 2017 0.0788 0.0823 0.0753 0.0823 19,786,272 +0.01(+8.27%)
Mar 27, 2017 0.0800 0.0800 0.0722 0.0760 26,640,444 -0.00(-4.56%)
Mar 24, 2017 0.0823 0.0835 0.0790 0.0796 15,120,603 -0.00(-1.73%)
Mar 23, 2017 0.0819 0.0835 0.0810 0.0810 5,288,229 -0.00(-1.22%)
Mar 22, 2017 0.0843 0.0870 0.0815 0.0820 7,461,184 -0.00(-2.44%)
Mar 21, 2017 0.0828 0.0845 0.0800 0.0840 12,529,650 +0.00(+1.27%)
Mar 20, 2017 0.0833 0.0850 0.0825 0.0830 7,098,977 +0.00(+0.00%)
Mar 17, 2017 0.0840 0.0855 0.0810 0.0830 9,936,676 -0.00(-2.64%)
Mar 16, 2017 0.0868 0.0880 0.0845 0.0853 9,860,620 -0.00(-0.87%)
Mar 15, 2017 0.0816 0.0879 0.0813 0.0860 13,686,848 +0.00(+5.01%)
Mar 14, 2017 0.0805 0.0835 0.0795 0.0819 18,323,976 -0.01(-7.25%)
Mar 13, 2017 0.0951 0.0960 0.0870 0.0883 15,103,404 -0.00(-5.05%)
Mar 10, 2017 0.0836 0.0933 0.0831 0.0930 26,575,828 +0.01(+11.24%)
Mar 09, 2017 0.0780 0.0845 0.0775 0.0836 16,895,128 +0.00(+5.16%)
Mar 08, 2017 0.0848 0.0848 0.0778 0.0795 32,358,528 -0.01(-6.16%)
Mar 07, 2017 0.0846 0.0924 0.0840 0.0847 21,657,582 -0.01(-8.31%)
Mar 06, 2017 0.1005 0.1010 0.0903 0.0924 22,289,190 -0.00(-1.70%)
Mar 03, 2017 0.0990 0.0990 0.0920 0.0940 34,720,020 +0.00(+3.87%)
Mar 02, 2017 0.0799 0.0910 0.0797 0.0905 41,738,912 +0.01(+13.17%)
Mar 01, 2017 0.0912 0.0914 0.0772 0.0800 80,947,944 -0.01(-11.14%)
Feb 28, 2017 0.0922 0.0930 0.0871 0.0900 38,600,584 -0.00(-4.05%)
Feb 27, 2017 0.1033 0.1040 0.0910 0.0938 44,710,568 -0.01(-7.86%)
Feb 24, 2017 0.1085 0.1090 0.0900 0.1018 83,330,480 -0.01(-9.35%)
Feb 23, 2017 0.1163 0.1180 0.1110 0.1123 17,740,088 -0.00(-3.11%)
Feb 22, 2017 0.1198 0.1200 0.1137 0.1159 29,182,776 -0.00(-0.94%)
Feb 21, 2017 0.1170 0.1186 0.1154 0.1170 28,662,596 +0.00(+3.08%)
Feb 17, 2017 0.1135 0.1135 0.1135 0 +0.00(+3.46%)
Feb 16, 2017 0.1150 0.1160 0.1060 0.1097 38,852,328 -0.01(-5.19%)
Feb 15, 2017 0.1227 0.1230 0.1110 0.1157 39,139,324 -0.01(-4.46%)
Feb 14, 2017 0.1227 0.1240 0.1191 0.1211 21,594,808 -0.00(-1.06%)
Feb 13, 2017 0.1210 0.1251 0.1192 0.1224 33,989,856 +0.00(+1.16%)
Feb 10, 2017 0.1181 0.1235 0.1155 0.1210 42,132,328 +0.00(+4.22%)
Feb 09, 2017 0.1300 0.1365 0.1060 0.1161 113,781,840 -0.01(-10.28%)
Feb 08, 2017 0.1225 0.1300 0.1225 0.1294 45,009,744 +0.00(+3.60%)
Feb 07, 2017 0.1206 0.1259 0.1200 0.1249 44,913,688 +0.00(+4.08%)
Feb 06, 2017 0.1205 0.1210 0.1181 0.1200 21,810,248 +0.00(+1.69%)
Feb 03, 2017 0.1172 0.1215 0.1150 0.1180 28,794,548 +0.00(+1.71%)
Feb 02, 2017 0.1129 0.1178 0.1100 0.1160 25,849,148 +0.00(+3.68%)
Feb 01, 2017 0.1106 0.1173 0.1089 0.1119 46,612,344 +0.00(+2.75%)
Jan 31, 2017 0.1114 0.1130 0.1030 0.1089 40,359,216 -0.00(-3.20%)
Jan 30, 2017 0.1170 0.1187 0.1069 0.1125 64,483,048 -0.00(-0.88%)
Jan 27, 2017 0.1208 0.1305 0.1032 0.1135 122,160,928 -0.00(-3.81%)
Jan 26, 2017 0.1029 0.1199 0.1029 0.1180 104,557,944 +0.02(+18.59%)
Jan 25, 2017 0.0767 0.1064 0.0750 0.0995 142,727,872 +0.02(+22.09%)
Jan 24, 2017 0.1033 0.1035 0.0775 0.0815 190,047,648 -0.02(-21.63%)
Jan 23, 2017 0.1195 0.1195 0.0926 0.1040 139,047,520 -0.02(-14.19%)
Jan 20, 2017 0.1103 0.1395 0.1100 0.1212 162,419,664 +0.01(+10.18%)
Jan 19, 2017 0.0989 0.1120 0.0960 0.1100 130,077,208 +0.02(+16.90%)
Jan 18, 2017 0.0840 0.0961 0.0810 0.0941 118,170,512 +0.01(+17.62%)
Jan 17, 2017 0.0713 0.0800 0.0710 0.0800 93,660,584 +0.01(+14.29%)
Jan 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+5.58%)
Jan 12, 2017 0.0678 0.0680 0.0651 0.0663 17,045,808 -0.00(-0.60%)
Jan 11, 2017 0.0641 0.0679 0.0621 0.0667 25,313,052 +0.00(+4.06%)
Jan 10, 2017 0.0683 0.0688 0.0614 0.0641 31,697,104 -0.00(-5.87%)
Jan 09, 2017 0.0669 0.0700 0.0657 0.0681 43,077,308 +0.00(+3.65%)
Jan 06, 2017 0.0625 0.0670 0.0610 0.0657 44,782,736 +0.01(+9.77%)
Jan 05, 2017 0.0605 0.0610 0.0531 0.0599 30,177,060 -0.00(-0.91%)
Jan 04, 2017 0.0654 0.0670 0.0555 0.0604 42,428,904 -0.01(-9.17%)
Jan 03, 2017 0.0688 0.0720 0.0660 0.0665 55,767,480 +0.00(+1.06%)
Dec 30, 2016 0.0658 0.0658 0.0658 0 +0.00(+5.28%)
Dec 29, 2016 0.0613 0.0646 0.0555 0.0625 44,089,072 +0.00(+2.63%)
Dec 28, 2016 0.0688 0.0727 0.0570 0.0609 93,728,488 -0.01(-10.70%)
Dec 27, 2016 0.0624 0.0689 0.0580 0.0682 84,091,248 +0.01(+20.92%)
Dec 23, 2016 0.0564 0.0564 0.0564 0 +0.01(+15.34%)
Dec 22, 2016 0.0432 0.0500 0.0430 0.0489 50,325,308 +0.01(+16.43%)
Dec 21, 2016 0.0408 0.0436 0.0408 0.0420 20,737,568 +0.00(+4.83%)
Dec 20, 2016 0.0391 0.0413 0.0390 0.0401 9,367,763 +0.00(+3.80%)
Dec 19, 2016 0.0403 0.0403 0.0385 0.0386 13,287,133 -0.00(-4.22%)
Dec 16, 2016 0.0423 0.0424 0.0382 0.0403 15,122,035 -0.00(-4.50%)
Dec 15, 2016 0.0420 0.0429 0.0416 0.0422 10,897,070 +0.00(+0.72%)
Dec 14, 2016 0.0415 0.0435 0.0410 0.0419 21,122,858 +0.00(+1.70%)
Dec 13, 2016 0.0391 0.0430 0.0382 0.0412 25,250,852 +0.00(+5.91%)
Dec 12, 2016 0.0387 0.0395 0.0382 0.0389 10,746,738 +0.00(+1.83%)
Dec 09, 2016 0.0382 0.0390 0.0379 0.0382 10,816,834 -0.00(-0.52%)
Dec 08, 2016 0.0396 0.0399 0.0371 0.0384 15,811,954 -0.00(-3.49%)
Dec 07, 2016 0.0377 0.0424 0.0375 0.0398 24,118,728 -0.00(-6.16%)
Dec 06, 2016 0.0396 0.0439 0.0393 0.0424 48,659,356 +0.00(+7.75%)
Dec 05, 2016 0.0363 0.0399 0.0359 0.0394 25,203,612 +0.00(+9.92%)
Dec 02, 2016 0.0357 0.0375 0.0353 0.0358 11,988,239 +0.00(+0.85%)
Dec 01, 2016 0.0367 0.0370 0.0342 0.0355 10,241,813 -0.00(-3.27%)
Nov 30, 2016 0.0355 0.0370 0.0341 0.0367 13,240,839 +0.00(+6.38%)
Nov 29, 2016 0.0384 0.0388 0.0330 0.0345 25,569,072 -0.00(-9.69%)
Nov 28, 2016 0.0377 0.0394 0.0371 0.0382 30,781,100 +0.00(+3.23%)
Nov 25, 2016 0.0370 0.0389 0.0326 0.0370 13,089,869 +0.00(+5.72%)
Nov 23, 2016 0.0350 0.0350 0.0350 0 +0.01(+17.85%)
Nov 22, 2016 0.0338 0.0339 0.0285 0.0297 51,653,840 -0.00(-12.13%)
Nov 21, 2016 0.0397 0.0399 0.0331 0.0338 42,345,608 -0.00(-10.46%)
Nov 18, 2016 0.0404 0.0500 0.0362 0.0377 33,951,072 -0.00(-7.02%)
Nov 17, 2016 0.0460 0.0465 0.0402 0.0406 20,940,200 -0.00(-9.58%)
Nov 16, 2016 0.0466 0.0470 0.0419 0.0449 29,931,416 -0.00(-3.65%)
Nov 15, 2016 0.0516 0.0520 0.0435 0.0466 36,433,420 -0.00(-8.63%)
Nov 14, 2016 0.0472 0.0530 0.0458 0.0510 46,855,184 +0.00(+6.25%)
Nov 11, 2016 0.0400 0.0481 0.0282 0.0480 90,126,640 +0.01(+32.60%)
Nov 10, 2016 0.0532 0.0534 0.0335 0.0362 106,315,736 -0.02(-32.21%)
Nov 09, 2016 0.0669 0.0670 0.0500 0.0534 87,645,576 -0.01(-19.21%)
Nov 08, 2016 0.0669 0.0684 0.0633 0.0661 72,851,968 +0.00(+4.42%)
Nov 07, 2016 0.0633 0.0637 0.0602 0.0633 79,697,704 +0.00(+6.03%)
Nov 04, 2016 0.0648 0.0650 0.0510 0.0597 60,376,832 -0.00(-0.50%)
Nov 03, 2016 0.0678 0.0707 0.0561 0.0600 83,023,072 -0.01(-7.83%)
Nov 02, 2016 0.0583 0.0660 0.0551 0.0651 76,358,536 +0.01(+18.17%)
Nov 01, 2016 0.0585 0.0627 0.0522 0.0551 79,542,288 -0.00(-2.50%)
Oct 31, 2016 0.0520 0.0565 0.0519 0.0565 72,378,720 +0.01(+14.60%)
Oct 28, 2016 0.0430 0.0498 0.0390 0.0493 52,634,376 +0.01(+14.92%)
Oct 27, 2016 0.0503 0.0520 0.0358 0.0429 143,396,080 -0.01(-12.45%)
Oct 26, 2016 0.0502 0.0560 0.0481 0.0490 59,948,568 -0.00(-2.58%)
Oct 25, 2016 0.0602 0.0610 0.0480 0.0503 91,410,632 -0.01(-15.01%)
Oct 24, 2016 0.0609 0.0650 0.0585 0.0592 54,682,280 +0.00(+3.82%)
Oct 21, 2016 0.0673 0.0724 0.0460 0.0570 152,592,352 -0.01(-14.93%)
Oct 20, 2016 0.0628 0.0760 0.0625 0.0670 133,304,864 +0.01(+8.94%)
Oct 19, 2016 0.0495 0.0770 0.0490 0.0615 197,698,304 +0.01(+29.47%)
Oct 18, 2016 0.0348 0.0489 0.0340 0.0475 157,933,536 +0.02(+48.44%)
Oct 17, 2016 0.0254 0.0325 0.0250 0.0320 75,661,704 +0.01(+29.03%)
Oct 14, 2016 0.0217 0.0261 0.0217 0.0248 47,013,312 +0.00(+12.73%)
Oct 13, 2016 0.0205 0.0220 0.0202 0.0220 13,897,111 +0.00(+4.27%)
Oct 12, 2016 0.0199 0.0211 0.0195 0.0211 14,401,777 +0.00(+5.51%)
Oct 11, 2016 0.0205 0.0209 0.0194 0.0200 10,906,115 -0.00(-0.50%)
Oct 10, 2016 0.0203 0.0218 0.0200 0.0201 16,349,498 +0.00(+1.01%)
Oct 07, 2016 0.0213 0.0218 0.0195 0.0199 18,780,180 -0.00(-7.44%)
Oct 06, 2016 0.0219 0.0230 0.0210 0.0215 25,166,114 +0.00(+2.38%)
Oct 05, 2016 0.0213 0.0242 0.0186 0.0210 38,725,272 +0.00(+0.00%)
Oct 04, 2016 0.0204 0.0222 0.0190 0.0210 63,782,304 +0.00(+8.25%)
Oct 03, 2016 0.0169 0.0210 0.0164 0.0194 56,676,528 +0.00(+19.75%)
Sep 30, 2016 0.0146 0.0168 0.0144 0.0162 30,703,304 +0.00(+10.96%)
Sep 29, 2016 0.0143 0.0146 0.0140 0.0146 4,849,829 +0.00(+2.10%)
Sep 28, 2016 0.0145 0.0146 0.0142 0.0143 8,259,562 -0.00(-2.05%)
Sep 27, 2016 0.0143 0.0148 0.0142 0.0146 7,317,764 +0.00(+1.39%)
Sep 26, 2016 0.0140 0.0144 0.0138 0.0144 10,825,805 +0.00(+4.35%)
Sep 23, 2016 0.0137 0.0145 0.0136 0.0138 5,293,406 +0.00(+0.00%)
Sep 22, 2016 0.0137 0.0139 0.0134 0.0138 4,322,457 +0.00(+0.73%)
Sep 21, 2016 0.0133 0.0137 0.0131 0.0137 4,861,423 +0.00(+2.24%)
Sep 20, 2016 0.0137 0.0139 0.0129 0.0134 3,053,756 -0.00(-3.60%)
Sep 19, 2016 0.0138 0.0140 0.0131 0.0139 8,217,742 +0.00(+1.46%)
Sep 16, 2016 0.0140 0.0142 0.0137 0.0137 4,850,204 -0.00(-1.44%)
Sep 15, 2016 0.0142 0.0142 0.0138 0.0139 4,039,732 -0.00(-0.71%)
Sep 14, 2016 0.0142 0.0145 0.0140 0.0140 7,817,778 -0.00(-0.71%)
Sep 13, 2016 0.0144 0.0145 0.0140 0.0141 8,547,131 -0.00(-1.40%)
Sep 12, 2016 0.0148 0.0149 0.0143 0.0143 7,820,467 -0.00(-2.72%)
Sep 09, 2016 0.0146 0.0149 0.0144 0.0147 3,910,764 -0.00(-0.68%)
Sep 08, 2016 0.0147 0.0149 0.0143 0.0148 8,214,120 +0.00(+0.00%)
Sep 07, 2016 0.0146 0.0152 0.0142 0.0148 9,684,799 +0.00(+0.68%)
Sep 06, 2016 0.0143 0.0148 0.0140 0.0147 7,937,940 +0.00(+5.00%)
Sep 02, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 01, 2016 0.0140 0.0143 0.0140 0.0140 1,317,370 +0.00(+0.00%)
Aug 31, 2016 0.0142 0.0145 0.0139 0.0140 3,195,304 -0.00(-0.71%)
Aug 30, 2016 0.0143 0.0145 0.0140 0.0141 2,917,916 -0.00(-1.40%)
Aug 29, 2016 0.0147 0.0149 0.0138 0.0143 9,164,323 -0.00(-2.05%)
Aug 26, 2016 0.0143 0.0148 0.0141 0.0146 3,289,326 +0.00(+0.69%)
Aug 25, 2016 0.0147 0.0149 0.0145 0.0145 4,126,254 -0.00(-0.70%)
Aug 24, 2016 0.0147 0.0149 0.0146 0.0146 2,812,662 -0.00(-0.67%)
Aug 23, 2016 0.0148 0.0150 0.0146 0.0147 1,866,464 -0.00(-0.68%)
Aug 22, 2016 0.0149 0.0151 0.0145 0.0148 3,137,557 -0.00(-1.33%)
Aug 19, 2016 0.0150 0.0152 0.0146 0.0150 5,759,244 +0.00(+1.35%)
Aug 18, 2016 0.0147 0.0150 0.0145 0.0148 3,043,804 +0.00(+1.37%)
Aug 17, 2016 0.0148 0.0151 0.0145 0.0146 5,672,276 -0.00(-2.67%)
Aug 16, 2016 0.0150 0.0151 0.0144 0.0150 4,601,646 +0.00(+0.00%)
Aug 15, 2016 0.0149 0.0153 0.0145 0.0150 5,839,001 +0.00(+1.01%)
Aug 12, 2016 0.0150 0.0155 0.0144 0.0149 11,303,669 -0.00(-4.19%)
Aug 11, 2016 0.0155 0.0164 0.0141 0.0155 19,383,304 +0.00(+1.97%)
Aug 10, 2016 0.0158 0.0163 0.0151 0.0152 4,704,737 -0.00(-6.17%)
Aug 09, 2016 0.0160 0.0164 0.0153 0.0162 7,248,326 +0.00(+0.00%)
Aug 08, 2016 0.0161 0.0168 0.0154 0.0162 9,860,525 +0.00(+1.89%)
Aug 05, 2016 0.0159 0.0175 0.0157 0.0159 10,754,773 -0.00(-1.24%)
Aug 04, 2016 0.0158 0.0175 0.0156 0.0161 30,721,040 +0.00(+4.55%)
Aug 03, 2016 0.0144 0.0160 0.0141 0.0154 18,654,156 +0.00(+6.21%)
Aug 02, 2016 0.0149 0.0156 0.0141 0.0145 10,667,808 -0.00(-1.36%)
Aug 01, 2016 0.0155 0.0160 0.0144 0.0147 12,641,320 -0.00(-4.55%)
Jul 29, 2016 0.0135 0.0160 0.0135 0.0154 23,864,886 +0.00(+13.24%)
Jul 28, 2016 0.0135 0.0140 0.0133 0.0136 7,238,499 +0.00(+0.74%)
Jul 27, 2016 0.0138 0.0140 0.0135 0.0135 4,194,076 -0.00(-2.17%)
Jul 26, 2016 0.0138 0.0140 0.0134 0.0138 4,060,168 +0.00(+2.22%)
Jul 25, 2016 0.0137 0.0138 0.0135 0.0135 3,923,506 -0.00(-1.46%)
Jul 22, 2016 0.0141 0.0145 0.0132 0.0137 15,312,626 -0.00(-2.14%)
Jul 21, 2016 0.0140 0.0145 0.0138 0.0140 4,208,921 +0.00(+0.00%)
Jul 20, 2016 0.0144 0.0147 0.0136 0.0140 6,824,575 -0.00(-2.10%)
Jul 19, 2016 0.0144 0.0148 0.0140 0.0143 3,907,409 -0.00(-2.05%)
Jul 18, 2016 0.0144 0.0150 0.0144 0.0146 4,615,646 -0.00(-1.35%)
Jul 15, 2016 0.0145 0.0149 0.0144 0.0148 4,447,017 +0.00(+2.07%)
Jul 14, 2016 0.0146 0.0148 0.0145 0.0145 3,435,201 -0.00(-1.36%)
Jul 13, 2016 0.0147 0.0149 0.0145 0.0147 3,143,073 +0.00(+1.38%)
Jul 12, 2016 0.0149 0.0150 0.0145 0.0145 3,007,837 -0.00(-2.03%)
Jul 11, 2016 0.0149 0.0150 0.0145 0.0148 3,227,134 -0.00(-1.33%)
Jul 08, 2016 0.0145 0.0144 0.0150 3,311,848 +0.00(+3.45%)
Jul 07, 2016 0.0146 0.0150 0.0142 0.0145 2,572,087 -0.00(-2.03%)
Jul 05, 2016 0.0155 0.0160 0.0148 0.0148 5,642,801 -0.00(-3.27%)
Jul 01, 2016 0.0153 0.0153 0.0153 0 -0.00(-4.38%)
Jun 30, 2016 0.0141 0.0161 0.0138 0.0160 13,385,488 +0.00(+14.29%)
Jun 29, 2016 0.0135 0.0141 0.0134 0.0140 9,503,720 +0.00(+3.70%)
Jun 28, 2016 0.0123 0.0141 0.0120 0.0135 13,427,736 +0.00(+8.00%)
Jun 27, 2016 0.0139 0.0140 0.0125 0.0125 8,010,930 -0.00(-10.71%)
Jun 24, 2016 0.0141 0.0141 0.0134 0.0140 7,221,010 +0.00(+0.00%)
Jun 23, 2016 0.0146 0.0147 0.0139 0.0140 1,522,791 -0.00(-0.71%)
Jun 22, 2016 0.0150 0.0150 0.0138 0.0141 10,715,608 -0.00(-4.73%)
Jun 21, 2016 0.0145 0.0150 0.0144 0.0148 4,811,474 +0.00(+2.78%)
Jun 20, 2016 0.0147 0.0151 0.0144 0.0144 3,406,798 +0.00(+0.00%)
Jun 17, 2016 0.0150 0.0150 0.0142 0.0144 7,682,967 -0.00(-4.00%)
Jun 16, 2016 0.0149 0.0158 0.0148 0.0150 3,753,347 +0.00(+1.35%)
Jun 15, 2016 0.0151 0.0154 0.0148 0.0148 2,671,738 -0.00(-1.33%)
Jun 14, 2016 0.0154 0.0156 0.0148 0.0150 6,146,446 -0.00(-1.32%)
Jun 13, 2016 0.0158 0.0161 0.0150 0.0152 5,816,582 +0.00(+0.66%)
Jun 10, 2016 0.0155 0.0160 0.0149 0.0151 12,444,495 -0.00(-3.82%)
Jun 09, 2016 0.0157 0.0158 0.0155 0.0157 3,021,804 +0.00(+0.64%)
Jun 08, 2016 0.0159 0.0163 0.0154 0.0156 4,377,504 -0.00(-0.64%)
Jun 07, 2016 0.0163 0.0164 0.0155 0.0157 7,384,193 -0.00(-3.68%)
Jun 06, 2016 0.0160 0.0168 0.0155 0.0163 3,639,120 +0.00(+3.82%)
Jun 03, 2016 0.0166 0.0166 0.0156 0.0157 5,005,015 -0.00(-1.88%)
Jun 02, 2016 0.0169 0.0172 0.0159 0.0160 7,596,269 -0.00(-6.98%)
Jun 01, 2016 0.0171 0.0175 0.0160 0.0172 7,042,135 +0.00(+2.38%)
May 31, 2016 0.0173 0.0174 0.0164 0.0168 3,286,392 -0.00(-2.33%)
May 27, 2016 0.0172 0.0172 0.0172 0 +0.00(+1.78%)
May 26, 2016 0.0166 0.0169 0.0163 0.0169 3,780,051 +0.00(+2.42%)
May 25, 2016 0.0169 0.0173 0.0162 0.0165 3,207,914 -0.00(-1.79%)
May 24, 2016 0.0170 0.0174 0.0165 0.0168 4,201,772 -0.00(-1.18%)
May 23, 2016 0.0169 0.0174 0.0160 0.0170 7,186,459 +0.00(+6.25%)
May 20, 2016 0.0165 0.0168 0.0158 0.0160 4,466,975 -0.00(-3.00%)
May 19, 2016 0.0165 0.0170 0.0151 0.0165 6,446,303 +0.00(+2.45%)
May 18, 2016 0.0173 0.0175 0.0160 0.0161 3,597,841 -0.00(-5.85%)
May 17, 2016 0.0175 0.0176 0.0170 0.0171 5,707,752 -0.00(-1.16%)
May 16, 2016 0.0174 0.0180 0.0170 0.0173 4,656,850 -0.00(-1.70%)
May 13, 2016 0.0173 0.0177 0.0170 0.0176 4,405,057 +0.00(+0.57%)
May 12, 2016 0.0177 0.0179 0.0170 0.0175 3,676,971 +0.00(+0.00%)
May 11, 2016 0.0181 0.0183 0.0170 0.0175 4,999,401 -0.00(-3.31%)
May 10, 2016 0.0186 0.0186 0.0176 0.0181 9,532,175 +0.00(+1.69%)
May 09, 2016 0.0183 0.0190 0.0178 0.0178 14,201,260 +0.00(+0.56%)
May 06, 2016 0.0185 0.0192 0.0176 0.0177 16,090,387 -0.00(-4.84%)
May 05, 2016 0.0180 0.0198 0.0179 0.0186 25,747,228 +0.00(+5.68%)
May 04, 2016 0.0147 0.0185 0.0142 0.0176 34,114,288 +0.00(+21.38%)
May 03, 2016 0.0155 0.0158 0.0135 0.0145 18,928,476 -0.00(-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.