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, 2018 0.0655 0.0690 0.0630 0.0635 10,327,482 -0.00(-5.22%)
Jan 30, 2018 0.0668 0.0700 0.0630 0.0670 12,053,520 -0.00(-0.74%)
Jan 29, 2018 0.0720 0.0740 0.0660 0.0675 12,059,730 -0.00(-4.93%)
Jan 26, 2018 0.0759 0.0780 0.0680 0.0710 7,922,134 -0.00(-3.79%)
Jan 25, 2018 0.0770 0.0785 0.0720 0.0738 6,289,373 -0.00(-5.38%)
Jan 24, 2018 0.0800 0.0810 0.0750 0.0780 9,581,605 -0.00(-1.42%)
Jan 23, 2018 0.0772 0.0820 0.0750 0.0791 18,404,838 +0.01(+13.03%)
Jan 22, 2018 0.0790 0.0800 0.0660 0.0700 16,099,503 -0.01(-9.21%)
Jan 19, 2018 0.0799 0.0800 0.0750 0.0771 6,709,491 -0.00(-2.41%)
Jan 18, 2018 0.0809 0.0809 0.0775 0.0790 7,844,806 -0.00(-1.09%)
Jan 17, 2018 0.0885 0.0900 0.0770 0.0799 17,136,936 -0.01(-10.16%)
Jan 16, 2018 0.0914 0.0920 0.0880 0.0889 11,379,984 -0.00(-1.22%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.24%)
Jan 11, 2018 0.0950 0.0960 0.0875 0.0889 14,280,317 -0.01(-5.43%)
Jan 10, 2018 0.0877 0.0990 0.0877 0.0940 35,864,424 +0.01(+10.85%)
Jan 09, 2018 0.0855 0.0860 0.0809 0.0848 7,720,046 -0.00(-0.24%)
Jan 08, 2018 0.0849 0.0890 0.0780 0.0850 7,842,296 +0.00(+0.95%)
Jan 05, 2018 0.0825 0.0860 0.0710 0.0842 14,618,216 +0.01(+9.35%)
Jan 04, 2018 0.0948 0.1000 0.0651 0.0770 26,211,448 -0.02(-17.20%)
Jan 03, 2018 0.1009 0.1030 0.0900 0.0930 13,690,536 -0.01(-8.27%)
Jan 02, 2018 0.1040 0.1090 0.0990 0.1014 14,370,685 +0.00(+1.38%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 -0.00(-0.50%)
Dec 28, 2017 0.1035 0.1056 0.0950 0.1005 11,909,308 -0.00(-1.74%)
Dec 27, 2017 0.1026 0.1080 0.1001 0.1023 12,334,995 +0.00(+1.57%)
Dec 26, 2017 0.0995 0.1060 0.0995 0.1007 8,226,310 +0.00(+4.46%)
Dec 22, 2017 0.0975 0.1018 0.0840 0.0964 18,517,182 -0.00(-2.43%)
Dec 21, 2017 0.1070 0.1125 0.0961 0.0988 12,569,189 -0.01(-6.79%)
Dec 20, 2017 0.1138 0.1189 0.1040 0.1060 20,467,852 -0.01(-6.69%)
Dec 19, 2017 0.1145 0.1170 0.1075 0.1136 16,953,480 +0.00(+2.91%)
Dec 18, 2017 0.1070 0.1170 0.1030 0.1104 22,341,088 +0.01(+5.13%)
Dec 15, 2017 0.0990 0.1100 0.0990 0.1050 7,241,924 +0.01(+6.92%)
Dec 14, 2017 0.0949 0.1010 0.0949 0.0982 7,008,771 -0.00(-2.87%)
Dec 13, 2017 0.0989 0.1045 0.0960 0.1011 10,291,258 +0.00(+1.59%)
Dec 12, 2017 0.1001 0.1095 0.0970 0.0995 14,295,554 -0.00(-1.47%)
Dec 11, 2017 0.0938 0.1080 0.0900 0.1010 17,320,602 +0.01(+8.14%)
Dec 08, 2017 0.0950 0.0960 0.0829 0.0934 12,231,991 -0.00(-0.91%)
Dec 07, 2017 0.1047 0.1080 0.0850 0.0943 27,159,256 -0.01(-6.86%)
Dec 06, 2017 0.1135 0.1230 0.1000 0.1012 21,436,522 -0.00(-4.53%)
Dec 05, 2017 0.1250 0.1330 0.1000 0.1060 36,648,804 -0.02(-14.17%)
Dec 04, 2017 0.1129 0.1240 0.1120 0.1235 28,597,744 +0.02(+17.53%)
Dec 01, 2017 0.0940 0.1060 0.0935 0.1051 16,664,278 +0.01(+14.34%)
Nov 30, 2017 0.0968 0.1070 0.0905 0.0919 24,574,018 -0.02(-15.69%)
Nov 29, 2017 0.1013 0.1320 0.0910 0.1090 85,915,856 +0.02(+24.00%)
Nov 28, 2017 0.0740 0.0877 0.0710 0.0879 18,595,228 +0.02(+25.57%)
Nov 27, 2017 0.0650 0.0790 0.0636 0.0700 30,704,788 +0.01(+12.90%)
Nov 24, 2017 0.0616 0.0632 0.0600 0.0620 4,416,805 -0.00(-1.21%)
Nov 22, 2017 0.0629 0.0640 0.0610 0.0628 2,665,943 -0.00(-0.19%)
Nov 21, 2017 0.0658 0.0690 0.0620 0.0629 3,634,709 -0.00(-6.01%)
Nov 20, 2017 0.0703 0.0720 0.0640 0.0669 4,625,400 -0.00(-1.88%)
Nov 17, 2017 0.0685 0.0700 0.0664 0.0682 4,911,767 +0.00(+0.26%)
Nov 16, 2017 0.0663 0.0700 0.0645 0.0680 6,184,542 +0.00(+3.66%)
Nov 15, 2017 0.0605 0.0659 0.0601 0.0656 4,673,197 +0.00(+8.09%)
Nov 14, 2017 0.0617 0.0630 0.0600 0.0607 2,232,650 +0.00(+0.31%)
Nov 13, 2017 0.0631 0.0640 0.0600 0.0605 3,134,366 -0.00(-2.73%)
Nov 10, 2017 0.0645 0.0665 0.0620 0.0622 2,053,337 -0.00(-4.60%)
Nov 09, 2017 0.0654 0.0661 0.0630 0.0652 1,933,038 +0.00(+0.46%)
Nov 08, 2017 0.0616 0.0650 0.0601 0.0649 3,318,295 +0.00(+7.27%)
Nov 07, 2017 0.0670 0.0690 0.0600 0.0605 5,316,451 -0.00(-6.92%)
Nov 06, 2017 0.0711 0.0730 0.0641 0.0650 10,692,087 -0.00(-7.01%)
Nov 03, 2017 0.0653 0.0699 0.0640 0.0699 7,469,185 +0.00(+7.54%)
Nov 02, 2017 0.0640 0.0660 0.0630 0.0650 6,092,187 +0.00(+3.50%)
Nov 01, 2017 0.0633 0.0660 0.0615 0.0628 5,631,475 +0.00(+1.45%)
Oct 31, 2017 0.0595 0.0620 0.0583 0.0619 6,098,937 +0.00(+5.09%)
Oct 30, 2017 0.0600 0.0610 0.0582 0.0589 1,825,231 -0.00(-0.51%)
Oct 27, 2017 0.0596 0.0605 0.0581 0.0592 4,968,689 -0.00(-0.67%)
Oct 26, 2017 0.0595 0.0619 0.0591 0.0596 1,577,996 +0.00(+0.00%)
Oct 25, 2017 0.0580 0.0596 0.0579 0.0596 2,683,842 +0.00(+0.10%)
Oct 24, 2017 0.0605 0.0605 0.0578 0.0595 2,822,534 -0.00(-0.62%)
Oct 23, 2017 0.0610 0.0630 0.0586 0.0599 1,753,668 +0.00(+2.24%)
Oct 20, 2017 0.0583 0.0650 0.0583 0.0586 4,690,479 -0.00(-0.34%)
Oct 19, 2017 0.0586 0.0595 0.0582 0.0588 1,813,748 +0.00(+0.51%)
Oct 18, 2017 0.0583 0.0600 0.0580 0.0585 1,624,611 -0.00(-0.17%)
Oct 17, 2017 0.0605 0.0618 0.0586 0.0586 3,375,875 +0.00(+0.00%)
Oct 16, 2017 0.0600 0.0602 0.0572 0.0586 4,751,122 -0.00(-3.30%)
Oct 13, 2017 0.0660 0.0698 0.0592 0.0606 10,268,840 -0.00(-5.46%)
Oct 12, 2017 0.0637 0.0660 0.0625 0.0641 7,095,483 +0.00(+2.10%)
Oct 11, 2017 0.0585 0.0634 0.0575 0.0628 5,766,754 +0.01(+9.18%)
Oct 10, 2017 0.0576 0.0596 0.0570 0.0575 1,966,295 -0.00(-0.69%)
Oct 09, 2017 0.0585 0.0600 0.0571 0.0579 2,792,498 -0.00(-1.86%)
Oct 06, 2017 0.0590 0.0600 0.0575 0.0590 2,400,516 -0.00(-0.17%)
Oct 05, 2017 0.0605 0.0610 0.0580 0.0591 4,521,441 -0.00(-1.50%)
Oct 04, 2017 0.0617 0.0650 0.0575 0.0600 4,461,919 -0.00(-3.85%)
Oct 03, 2017 0.0645 0.0660 0.0611 0.0624 2,289,004 -0.00(-0.95%)
Oct 02, 2017 0.0630 0.0635 0.0600 0.0630 2,300,497 -0.00(-1.41%)
Sep 29, 2017 0.0651 0.0700 0.0620 0.0639 3,125,559 +0.00(+1.43%)
Sep 28, 2017 0.0667 0.0691 0.0629 0.0630 4,351,705 -0.00(-5.83%)
Sep 27, 2017 0.0600 0.0670 0.0600 0.0669 8,298,401 +0.01(+9.67%)
Sep 26, 2017 0.0580 0.0630 0.0580 0.0610 4,910,241 +0.00(+3.39%)
Sep 25, 2017 0.0597 0.0609 0.0571 0.0590 5,097,107 -0.00(-1.67%)
Sep 22, 2017 0.0600 0.0610 0.0580 0.0600 1,710,929 -0.00(-0.17%)
Sep 21, 2017 0.0601 0.0640 0.0586 0.0601 4,906,089 -0.00(-4.45%)
Sep 20, 2017 0.0636 0.0638 0.0602 0.0629 3,110,972 -0.00(-1.07%)
Sep 19, 2017 0.0654 0.0680 0.0610 0.0636 3,232,272 -0.00(-3.08%)
Sep 18, 2017 0.0687 0.0710 0.0645 0.0656 10,647,668 +0.00(+2.50%)
Sep 15, 2017 0.0576 0.0670 0.0548 0.0640 12,655,356 +0.01(+11.07%)
Sep 14, 2017 0.0618 0.0623 0.0520 0.0576 18,944,252 -0.00(-7.51%)
Sep 13, 2017 0.0667 0.0669 0.0610 0.0623 8,059,847 -0.00(-5.96%)
Sep 12, 2017 0.0662 0.0679 0.0658 0.0663 3,895,573 +0.00(+0.23%)
Sep 11, 2017 0.0683 0.0720 0.0658 0.0661 6,696,237 -0.00(-3.92%)
Sep 08, 2017 0.0700 0.0770 0.0655 0.0688 7,403,382 -0.01(-7.20%)
Sep 07, 2017 0.0734 0.0797 0.0720 0.0741 11,014,956 +0.00(+2.97%)
Sep 06, 2017 0.0610 0.0720 0.0602 0.0720 13,140,823 +0.01(+20.20%)
Sep 05, 2017 0.0630 0.0649 0.0566 0.0599 20,771,280 -0.01(-9.79%)
Sep 01, 2017 0.0700 0.0730 0.0676 0.0664 9,001,897 -0.00(-4.05%)
Aug 31, 2017 0.0741 0.0759 0.0630 0.0692 23,690,474 -0.00(-5.72%)
Aug 30, 2017 0.0806 0.0820 0.0725 0.0734 17,874,344 -0.01(-8.25%)
Aug 29, 2017 0.0803 0.0825 0.0799 0.0800 12,326,905 +0.00(+0.38%)
Aug 28, 2017 0.0824 0.0895 0.0753 0.0797 15,512,208 +0.00(+4.21%)
Aug 25, 2017 0.0757 0.0894 0.0721 0.0765 18,662,970 -0.00(-3.80%)
Aug 24, 2017 0.0940 0.0980 0.0703 0.0795 41,457,428 -0.01(-11.67%)
Aug 23, 2017 0.0867 0.0955 0.0855 0.0900 30,949,530 +0.01(+6.13%)
Aug 22, 2017 0.0700 0.0869 0.0700 0.0848 44,646,320 +0.02(+26.57%)
Aug 21, 2017 0.0720 0.0759 0.0610 0.0670 13,489,309 -0.00(-5.63%)
Aug 18, 2017 0.0604 0.0730 0.0561 0.0710 25,809,968 +0.01(+14.89%)
Aug 17, 2017 0.0745 0.0783 0.0550 0.0618 58,866,376 -0.01(-10.82%)
Aug 16, 2017 0.0849 0.0940 0.0680 0.0693 46,580,392 -0.01(-17.40%)
Aug 15, 2017 0.0965 0.0966 0.0620 0.0839 78,692,592 -0.01(-14.48%)
Aug 14, 2017 0.0749 0.1199 0.0690 0.0981 117,107,888 +0.03(+52.33%)
Aug 11, 2017 0.0472 0.0690 0.0450 0.0644 97,239,624 +0.02(+43.11%)
Aug 10, 2017 0.0403 0.4150 0.0400 0.0450 30,641,984 +0.01(+18.42%)
Aug 09, 2017 0.0345 0.0388 0.0343 0.0380 14,875,543 +0.00(+11.76%)
Aug 08, 2017 0.0442 0.0445 0.0330 0.0340 29,597,992 -0.00(-5.56%)
Aug 07, 2017 0.0328 0.0408 0.0310 0.0360 24,609,524 +0.00(+10.77%)
Aug 04, 2017 0.0314 0.0345 0.0300 0.0325 9,262,746 +0.00(+11.30%)
Aug 03, 2017 0.0333 0.0349 0.0283 0.0292 15,758,853 -0.00(-11.78%)
Aug 02, 2017 0.0422 0.0430 0.0314 0.0331 20,991,556 -0.01(-19.66%)
Aug 01, 2017 0.0537 0.0550 0.0370 0.0412 33,588,908 -0.01(-12.34%)
Jul 31, 2017 0.0340 0.0574 0.0340 0.0470 55,223,800 +0.01(+34.29%)
Jul 28, 2017 0.0278 0.0350 0.0278 0.0350 29,842,280 +0.01(+24.11%)
Jul 27, 2017 0.0221 0.0299 0.0219 0.0282 18,460,064 +0.01(+29.36%)
Jul 26, 2017 0.0188 0.0239 0.0188 0.0218 15,363,946 +0.00(+17.20%)
Jul 25, 2017 0.0187 0.0192 0.0176 0.0186 7,272,139 +0.00(+3.33%)
Jul 24, 2017 0.0175 0.0199 0.0154 0.0180 6,232,389 +0.00(+16.50%)
Jul 21, 2017 0.0179 0.0179 0.0146 0.0155 15,014,315 +0.00(+3.00%)
Jul 20, 2017 0.0181 0.0132 0.0150 40,743,236 -0.00(-11.76%)
Jul 19, 2017 0.0184 0.0188 0.0161 0.0170 13,181,437 -0.00(-5.56%)
Jul 18, 2017 0.0167 0.0199 0.0164 0.0180 12,015,787 +0.00(+9.09%)
Jul 17, 2017 0.0188 0.0195 0.0162 0.0165 11,180,430 -0.00(-13.16%)
Jul 14, 2017 0.0192 0.0195 0.0180 0.0190 8,018,271 -0.00(-1.55%)
Jul 13, 2017 0.0195 0.0195 0.0189 0.0193 6,671,552 -0.00(-1.03%)
Jul 12, 2017 0.0190 0.0200 0.0180 0.0195 9,531,449 +0.00(+4.84%)
Jul 11, 2017 0.0196 0.0200 0.0179 0.0186 9,900,039 -0.00(-4.62%)
Jul 10, 2017 0.0198 0.0200 0.0190 0.0195 10,931,367 -0.00(-2.01%)
Jul 07, 2017 0.0205 0.0205 0.0195 0.0199 4,279,124 -0.00(-2.45%)
Jul 06, 2017 0.0205 0.0212 0.0198 0.0204 3,657,780 +0.00(+0.99%)
Jul 05, 2017 0.0207 0.0225 0.0198 0.0202 8,413,561 -0.00(-2.88%)
Jul 03, 2017 0.0198 0.0210 0.0198 0.0208 3,955,763 +0.00(+0.48%)
Jun 30, 2017 0.0220 0.0239 0.0190 0.0207 8,911,916 -0.00(-3.72%)
Jun 29, 2017 0.0226 0.0248 0.0198 0.0215 40,841,820 -0.00(-6.52%)
Jun 28, 2017 0.0224 0.0260 0.0216 0.0230 16,803,460 +0.00(+6.97%)
Jun 27, 2017 0.0225 0.0239 0.0215 0.0215 6,218,814 +0.00(+0.00%)
Jun 26, 2017 0.0216 0.0238 0.0211 0.0215 5,592,025 -0.00(-7.33%)
Jun 23, 2017 0.0221 0.0240 0.0210 0.0232 6,733,382 -0.00(-3.33%)
Jun 22, 2017 0.0227 0.0244 0.0210 0.0240 10,732,497 +0.00(+6.67%)
Jun 21, 2017 0.0265 0.0274 0.0224 0.0225 29,763,504 -0.00(-16.36%)
Jun 20, 2017 0.0267 0.0280 0.0250 0.0269 15,697,849 -0.00(-0.37%)
Jun 19, 2017 0.0268 0.0292 0.0255 0.0270 5,544,400 +0.00(+1.12%)
Jun 16, 2017 0.0273 0.0299 0.0254 0.0267 6,546,084 -0.00(-7.93%)
Jun 15, 2017 0.0280 0.0309 0.0250 0.0290 11,227,344 +0.00(+0.83%)
Jun 14, 2017 0.0264 0.0320 0.0250 0.0288 14,384,216 +0.00(+6.52%)
Jun 13, 2017 0.0265 0.0280 0.0250 0.0270 3,180,825 +0.00(+0.00%)
Jun 12, 2017 0.0294 0.0310 0.0260 0.0270 6,472,384 -0.00(-10.00%)
Jun 09, 2017 0.0290 0.0310 0.0285 0.0300 5,341,154 +0.00(+3.45%)
Jun 08, 2017 0.0314 0.0314 0.0280 0.0290 10,823,005 -0.00(-4.92%)
Jun 07, 2017 0.0312 0.0348 0.0290 0.0305 21,495,768 +0.00(+0.33%)
Jun 06, 2017 0.0305 0.0350 0.0255 0.0304 24,582,758 +0.01(+27.73%)
Jun 05, 2017 0.0246 0.0290 0.0220 0.0238 5,757,204 -0.00(-4.42%)
Jun 02, 2017 0.0270 0.0285 0.0240 0.0249 6,902,520 -0.00(-7.78%)
Jun 01, 2017 0.0293 0.0295 0.0250 0.0270 4,564,348 -0.00(-5.92%)
May 31, 2017 0.0276 0.0299 0.0260 0.0287 4,561,929 +0.00(+3.61%)
May 30, 2017 0.0290 0.0330 0.0261 0.0277 5,855,044 -0.00(-7.36%)
May 26, 2017 0.0288 0.0340 0.0288 0.0299 2,975,896 +0.00(+0.67%)
May 25, 2017 0.0290 0.0310 0.0275 0.0297 4,388,193 -0.00(-1.00%)
May 24, 2017 0.0305 0.0321 0.0250 0.0300 7,228,496 -0.00(-1.64%)
May 23, 2017 0.0314 0.0330 0.0296 0.0305 3,027,436 +0.00(+0.00%)
May 22, 2017 0.0305 0.0340 0.0292 0.0305 5,234,044 -0.00(-1.29%)
May 19, 2017 0.0324 0.0340 0.0305 0.0309 2,451,635 -0.00(-8.85%)
May 18, 2017 0.0337 0.0350 0.0310 0.0339 2,260,626 -0.00(-1.74%)
May 17, 2017 0.0322 0.0353 0.0321 0.0345 1,983,787 +0.00(+5.50%)
May 16, 2017 0.0351 0.0373 0.0322 0.0327 2,786,701 -0.00(-7.89%)
May 15, 2017 0.0350 0.0385 0.0340 0.0355 2,814,492 -0.00(-0.84%)
May 12, 2017 0.0338 0.0374 0.0338 0.0358 1,431,782 +0.00(+5.29%)
May 11, 2017 0.0408 0.0420 0.0330 0.0340 5,807,937 -0.01(-19.05%)
May 10, 2017 0.0410 0.0440 0.0310 0.0420 4,567,817 +0.00(+4.35%)
May 09, 2017 0.0423 0.0445 0.0390 0.0403 3,296,095 +0.00(+0.63%)
May 08, 2017 0.0450 0.0470 0.0400 0.0400 1,851,625 -0.01(-14.89%)
May 05, 2017 0.0485 0.0500 0.0431 0.0470 1,980,709 -0.00(-1.05%)
May 04, 2017 0.0465 0.0510 0.0450 0.0475 3,917,856 +0.00(+6.03%)
May 03, 2017 0.0414 0.0450 0.0400 0.0448 2,842,801 +0.00(+9.27%)
May 02, 2017 0.0436 0.0455 0.0400 0.0410 1,366,926 -0.00(-5.75%)
May 01, 2017 0.0461 0.0461 0.0420 0.0435 2,570,578 -0.00(-3.55%)
Apr 28, 2017 0.0470 0.0489 0.0450 0.0451 1,856,147 -0.00(-4.25%)
Apr 27, 2017 0.0479 0.0505 0.0450 0.0471 1,438,169 -0.00(-3.88%)
Apr 26, 2017 0.0475 0.0508 0.0468 0.0490 2,391,507 +0.00(+4.26%)
Apr 25, 2017 0.0535 0.0468 0.0470 2,518,917 -0.00(-9.62%)
Apr 24, 2017 0.0540 0.0540 0.0500 0.0520 2,552,069 -0.00(-5.45%)
Apr 21, 2017 0.0573 0.0590 0.0520 0.0550 1,771,850 -0.00(-4.10%)
Apr 20, 2017 0.0540 0.0590 0.0520 0.0573 2,209,991 +0.00(+6.20%)
Apr 19, 2017 0.0557 0.0590 0.0500 0.0540 2,254,801 -0.00(-6.09%)
Apr 18, 2017 0.0590 0.0625 0.0500 0.0575 6,100,826 -0.00(-1.71%)
Apr 17, 2017 0.0493 0.0600 0.0480 0.0585 6,048,483 +0.01(+17.00%)
Apr 13, 2017 0.0420 0.0515 0.0420 0.0500 5,272,091 +0.01(+16.55%)
Apr 12, 2017 0.0384 0.0461 0.0384 0.0429 3,019,055 +0.00(+8.06%)
Apr 11, 2017 0.0460 0.0460 0.0335 0.0397 9,476,846 -0.01(-13.51%)
Apr 10, 2017 0.0498 0.0510 0.0420 0.0459 6,761,882 -0.00(-9.11%)
Apr 07, 2017 0.0505 0.0515 0.0480 0.0505 1,526,021 +0.00(+0.00%)
Apr 06, 2017 0.0510 0.0550 0.0500 0.0505 1,493,405 -0.00(-0.98%)
Apr 05, 2017 0.0512 0.0558 0.0500 0.0510 2,951,750 -0.00(-1.45%)
Apr 04, 2017 0.0513 0.0550 0.0510 0.0517 2,361,649 +0.00(+0.90%)
Apr 03, 2017 0.0540 0.0550 0.0493 0.0513 2,403,533 -0.00(-6.75%)
Mar 31, 2017 0.0540 0.0550 0.0530 0.0550 1,689,282 +0.00(+1.90%)
Mar 30, 2017 0.0560 0.0572 0.0520 0.0540 2,947,685 -0.00(-3.62%)
Mar 29, 2017 0.0550 0.0590 0.0530 0.0560 2,384,898 +0.00(+2.75%)
Mar 28, 2017 0.0582 0.0600 0.0520 0.0545 1,993,602 -0.00(-6.03%)
Mar 27, 2017 0.0615 0.0630 0.0575 0.0580 1,159,566 -0.00(-2.36%)
Mar 24, 2017 0.0625 0.0674 0.0589 0.0594 3,569,609 -0.00(-1.00%)
Mar 23, 2017 0.0555 0.0665 0.0550 0.0600 7,598,841 +0.01(+14.29%)
Mar 22, 2017 0.0430 0.0550 0.0410 0.0525 4,988,663 +0.01(+21.53%)
Mar 21, 2017 0.0514 0.0518 0.0410 0.0432 10,791,194 -0.01(-16.60%)
Mar 20, 2017 0.0592 0.0595 0.0510 0.0518 6,979,844 -0.01(-13.67%)
Mar 17, 2017 0.0607 0.0620 0.0590 0.0600 1,648,697 +0.00(+0.00%)
Mar 16, 2017 0.0640 0.0650 0.0600 0.0600 1,791,313 -0.00(-6.25%)
Mar 15, 2017 0.0625 0.0650 0.0600 0.0640 2,363,013 +0.00(+4.92%)
Mar 14, 2017 0.0633 0.0673 0.0585 0.0610 2,330,335 -0.00(-6.15%)
Mar 13, 2017 0.0630 0.0660 0.0598 0.0650 5,598,632 -0.00(-1.52%)
Mar 10, 2017 0.0663 0.0750 0.0560 0.0660 4,672,243 -0.00(-2.22%)
Mar 09, 2017 0.0587 0.0700 0.0560 0.0675 6,302,172 +0.01(+10.66%)
Mar 08, 2017 0.0700 0.0750 0.0550 0.0610 12,750,459 -0.01(-13.48%)
Mar 07, 2017 0.0730 0.0750 0.0680 0.0705 4,259,300 -0.01(-7.24%)
Mar 06, 2017 0.0800 0.0810 0.0640 0.0760 7,142,083 +0.00(+5.56%)
Mar 03, 2017 0.0815 0.0850 0.0702 0.0720 8,189,425 -0.01(-10.00%)
Mar 02, 2017 0.0950 0.1050 0.0750 0.0800 9,425,937 -0.01(-13.51%)
Mar 01, 2017 0.0775 0.0969 0.0750 0.0925 11,527,806 +0.01(+17.83%)
Feb 28, 2017 0.0720 0.0810 0.0664 0.0785 12,124,634 +0.01(+18.76%)
Feb 27, 2017 0.0819 0.0839 0.0635 0.0661 22,244,584 -0.02(-18.90%)
Feb 24, 2017 0.1015 0.1020 0.0711 0.0815 29,403,580 -0.04(-31.22%)
Feb 23, 2017 0.1215 0.1220 0.1000 0.1185 13,523,192 -0.00(-2.71%)
Feb 22, 2017 0.0882 0.1420 0.0880 0.1218 34,551,736 +0.04(+42.46%)
Feb 21, 2017 0.0705 0.0895 0.0685 0.0855 17,054,650 +0.02(+29.86%)
Feb 17, 2017 0.0658 0.0658 0.0658 0 +0.00(+0.21%)
Feb 16, 2017 0.0715 0.0720 0.0620 0.0657 12,700,735 -0.00(-4.92%)
Feb 15, 2017 0.0560 0.0700 0.0555 0.0691 18,855,354 +0.01(+25.64%)
Feb 14, 2017 0.0501 0.0550 0.0500 0.0550 5,382,471 +0.00(+9.78%)
Feb 13, 2017 0.0548 0.0585 0.0501 0.0501 4,661,807 -0.00(-7.22%)
Feb 10, 2017 0.0540 0.0570 0.0515 0.0540 2,935,656 +0.00(+0.93%)
Feb 09, 2017 0.0517 0.0597 0.0470 0.0535 13,241,610 +0.00(+3.68%)
Feb 08, 2017 0.0451 0.0530 0.0451 0.0516 7,687,482 +0.01(+12.17%)
Feb 07, 2017 0.0530 0.0530 0.0440 0.0460 10,692,957 -0.01(-13.21%)
Feb 06, 2017 0.0640 0.0650 0.0480 0.0530 19,832,976 -0.01(-10.62%)
Feb 03, 2017 0.0465 0.0620 0.0454 0.0593 37,444,056 +0.01(+30.62%)
Feb 02, 2017 0.0410 0.0475 0.0410 0.0454 9,596,901 +0.00(+11.55%)
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.