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

Biocorrx Inc (OP: BICX )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 10:42 AM EDT, May 14, 2024 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 (%)
Mar 29, 2018 0.1325 0.1325 0.1325 0 -0.00(-1.85%)
Mar 28, 2018 0.1450 0.1450 0.1350 0.1350 146,010 +0.00(+0.00%)
Mar 27, 2018 0.1302 0.1425 0.1276 0.1350 329,634 +0.00(+3.05%)
Mar 26, 2018 0.1325 0.1350 0.1300 0.1310 51,510 -0.00(-2.96%)
Mar 23, 2018 0.1350 0.1400 0.1285 0.1350 258,351 +0.00(+3.69%)
Mar 22, 2018 0.1360 0.1390 0.1300 0.1302 354,396 -0.00(-3.56%)
Mar 21, 2018 0.1383 0.1460 0.1350 0.1350 182,383 -0.00(-3.50%)
Mar 20, 2018 0.1300 0.1400 0.1211 0.1399 521,823 +0.01(+7.45%)
Mar 19, 2018 0.1286 0.1400 0.1286 0.1302 164,944 -0.01(-7.00%)
Mar 16, 2018 0.1400 0.1400 0.1320 0.1400 173,200 +0.00(+0.00%)
Mar 15, 2018 0.1400 0.1400 0.1290 0.1400 55,809 +0.00(+0.00%)
Mar 14, 2018 0.1470 0.1470 0.1271 0.1400 191,949 +0.01(+5.90%)
Mar 13, 2018 0.1300 0.1350 0.1297 0.1322 138,974 +0.00(+0.69%)
Mar 12, 2018 0.1350 0.1350 0.1230 0.1313 221,420 -0.00(-2.74%)
Mar 09, 2018 0.1311 0.1352 0.1200 0.1350 705,787 +0.00(+0.00%)
Mar 08, 2018 0.1400 0.1479 0.1350 0.1350 662,886 -0.01(-3.57%)
Mar 07, 2018 0.1380 0.1485 0.1300 0.1400 142,124 +0.00(+1.45%)
Mar 06, 2018 0.1470 0.1470 0.1370 0.1380 144,323 -0.01(-4.83%)
Mar 05, 2018 0.1400 0.1490 0.1376 0.1450 101,013 +0.01(+5.45%)
Mar 02, 2018 0.1398 0.1500 0.1250 0.1375 568,002 +0.00(+2.61%)
Mar 01, 2018 0.1350 0.1400 0.1251 0.1340 788,058 +0.01(+5.93%)
Feb 28, 2018 0.1445 0.1450 0.1060 0.1265 2,678,381 -0.05(-26.67%)
Feb 27, 2018 0.1550 0.1725 0.1500 0.1725 365,604 +0.02(+15.00%)
Feb 26, 2018 0.1310 0.1700 0.1310 0.1500 869,924 +0.02(+14.50%)
Feb 23, 2018 0.1150 0.1400 0.1150 0.1310 747,637 +0.02(+13.42%)
Feb 22, 2018 0.1340 0.1389 0.1100 0.1155 1,158,224 -0.02(-17.26%)
Feb 21, 2018 0.1495 0.1495 0.1300 0.1396 930,434 -0.01(-6.93%)
Feb 20, 2018 0.1550 0.1700 0.1410 0.1500 409,593 -0.00(-2.60%)
Feb 16, 2018 0.1540 0.1540 0.1540 0 +0.01(+5.77%)
Feb 15, 2018 0.1500 0.1550 0.1410 0.1456 1,117,729 -0.01(-8.43%)
Feb 14, 2018 0.1650 0.1750 0.1410 0.1590 1,191,022 -0.01(-5.92%)
Feb 13, 2018 0.1724 0.1750 0.1610 0.1690 521,089 -0.01(-5.85%)
Feb 12, 2018 0.1732 0.1795 0.1620 0.1795 1,672,746 +0.01(+6.53%)
Feb 09, 2018 0.1857 0.1875 0.1650 0.1685 1,065,618 -0.02(-8.67%)
Feb 08, 2018 0.1800 0.1900 0.1755 0.1845 485,813 -0.00(-0.27%)
Feb 07, 2018 0.1775 0.1990 0.1765 0.1850 789,000 +0.01(+2.78%)
Feb 06, 2018 0.1800 0.1970 0.1710 0.1800 336,599 -0.01(-2.70%)
Feb 05, 2018 0.1898 0.1900 0.1582 0.1850 267,159 +0.00(+2.72%)
Feb 02, 2018 0.1850 0.2000 0.1700 0.1801 499,485 +0.00(+0.06%)
Feb 01, 2018 0.1849 0.2000 0.1750 0.1800 493,476 -0.01(-2.70%)
Jan 31, 2018 0.1810 0.2000 0.1724 0.1850 756,305 +0.00(+1.65%)
Jan 30, 2018 0.2230 0.2275 0.1800 0.1820 2,140,259 -0.05(-20.00%)
Jan 29, 2018 0.2420 0.2420 0.2100 0.2275 1,013,365 -0.03(-10.78%)
Jan 26, 2018 0.2398 0.2820 0.2350 0.2550 2,451,076 +0.02(+8.51%)
Jan 25, 2018 0.2400 0.2500 0.2300 0.2350 441,208 -0.01(-4.08%)
Jan 24, 2018 0.2301 0.2500 0.2120 0.2450 791,415 +0.01(+2.08%)
Jan 23, 2018 0.2470 0.2590 0.2350 0.2400 1,343,376 +0.00(+0.00%)
Jan 22, 2018 0.2525 0.2550 0.2350 0.2400 1,114,841 +0.00(+0.00%)
Jan 19, 2018 0.2100 0.2600 0.2000 0.2400 2,098,705 +0.02(+11.63%)
Jan 18, 2018 0.2200 0.2700 0.2000 0.2150 2,845,056 +0.00(+1.99%)
Jan 17, 2018 0.2100 0.2380 0.2000 0.2108 673,344 +0.00(+0.33%)
Jan 16, 2018 0.2375 0.2430 0.1800 0.2101 1,761,073 -0.03(-13.54%)
Jan 12, 2018 0.2430 0.2430 0.2430 0 +0.06(+35.75%)
Jan 11, 2018 0.1660 0.1800 0.1660 0.1790 245,063 +0.01(+5.75%)
Jan 10, 2018 0.1700 0.1760 0.1600 0.1693 958,994 -0.01(-3.77%)
Jan 09, 2018 0.1710 0.1770 0.1700 0.1759 193,994 +0.00(+1.09%)
Jan 08, 2018 0.1700 0.1900 0.1670 0.1740 680,080 +0.01(+4.19%)
Jan 05, 2018 0.1700 0.1725 0.1500 0.1670 552,968 -0.00(-1.76%)
Jan 04, 2018 0.1720 0.1800 0.1600 0.1700 1,112,005 -0.00(-1.16%)
Jan 03, 2018 0.1775 0.1800 0.1670 0.1720 987,479 -0.00(-1.71%)
Jan 02, 2018 0.1800 0.1950 0.1670 0.1750 1,895,055 +0.01(+5.49%)
Dec 29, 2017 0.1659 0.1659 0.1659 0 +0.06(+50.82%)
Dec 28, 2017 0.1020 0.1190 0.1001 0.1100 215,870 -0.01(-4.35%)
Dec 27, 2017 0.1017 0.1200 0.1001 0.1150 277,133 +0.01(+15.00%)
Dec 26, 2017 0.0995 0.1175 0.0900 0.1000 600,864 +0.01(+8.70%)
Dec 22, 2017 0.0941 0.0949 0.0910 0.0920 164,597 +0.00(+2.11%)
Dec 21, 2017 0.1100 0.1175 0.0900 0.0901 829,365 -0.03(-23.32%)
Dec 20, 2017 0.0955 0.1175 0.0955 0.1175 875,861 +0.02(+23.68%)
Dec 19, 2017 0.0810 0.0990 0.0770 0.0950 392,387 +0.01(+17.28%)
Dec 18, 2017 0.0897 0.0897 0.0730 0.0810 168,197 -0.00(-0.37%)
Dec 15, 2017 0.0790 0.0899 0.0790 0.0813 70,548 +0.00(+4.57%)
Dec 14, 2017 0.0900 0.0900 0.0777 0.0777 476,158 -0.01(-10.63%)
Dec 13, 2017 0.0770 0.0900 0.0770 0.0870 163,053 +0.01(+18.37%)
Dec 12, 2017 0.0725 0.0840 0.0725 0.0735 198,255 -0.01(-6.96%)
Dec 11, 2017 0.0870 0.0870 0.0732 0.0790 353,127 -0.00(-1.25%)
Dec 08, 2017 0.0675 0.0846 0.0426 0.0800 683,812 +0.01(+6.67%)
Dec 07, 2017 0.0825 0.0825 0.0725 0.0750 408,089 -0.01(-11.76%)
Dec 06, 2017 0.0825 0.0850 0.0800 0.0850 490,656 -0.00(-3.42%)
Dec 05, 2017 0.0880 0.0881 0.0880 0.0880 63,182 +0.00(+0.01%)
Dec 04, 2017 0.0895 0.0880 0.0880 170,950 -0.00(-1.68%)
Dec 01, 2017 0.0880 0.0895 0.0880 0.0895 22,011 +0.00(+0.22%)
Nov 30, 2017 0.0860 0.0893 0.0860 0.0893 21,400 +0.00(+2.13%)
Nov 29, 2017 0.0882 0.0895 0.0860 0.0874 191,431 -0.00(-1.97%)
Nov 28, 2017 0.0900 0.0900 0.0882 0.0892 119,743 +0.00(+0.22%)
Nov 27, 2017 0.0900 0.0900 0.0890 0.0890 137,289 -0.00(-1.11%)
Nov 24, 2017 0.0900 0.0900 0.0890 0.0900 43,950 +0.00(+0.00%)
Nov 22, 2017 0.0900 0.0900 0.0880 0.0900 171,155 +0.00(+0.00%)
Nov 21, 2017 0.0889 0.0900 0.0889 0.0900 28,500 +0.00(+1.24%)
Nov 20, 2017 0.0892 0.0909 0.0889 0.0889 125,940 -0.00(-0.22%)
Nov 17, 2017 0.0900 0.0900 0.0885 0.0891 41,286 -0.00(-0.17%)
Nov 16, 2017 0.0908 0.0908 0.0880 0.0892 180,257 +0.00(+0.28%)
Nov 15, 2017 0.0880 0.0909 0.0880 0.0890 101,757 -0.00(-0.95%)
Nov 14, 2017 0.0890 0.0925 0.0890 0.0899 16,455 -0.00(-1.80%)
Nov 13, 2017 0.0990 0.0990 0.0890 0.0915 98,034 -0.01(-5.67%)
Nov 10, 2017 0.0903 0.0970 0.0903 0.0970 48,500 +0.01(+6.71%)
Nov 09, 2017 0.0916 0.0917 0.0890 0.0909 180,500 -0.00(-4.32%)
Nov 08, 2017 0.0898 0.0980 0.0810 0.0950 621,470 +0.01(+5.79%)
Nov 07, 2017 0.0860 0.0899 0.0855 0.0898 123,736 +0.00(+0.00%)
Nov 06, 2017 0.0870 0.0899 0.0844 0.0898 267,693 +0.00(+3.22%)
Nov 03, 2017 0.0870 0.0899 0.0870 0.0870 44,123 +0.00(+0.00%)
Nov 02, 2017 0.0870 0.0899 0.0870 0.0870 138,112 -0.00(-3.23%)
Nov 01, 2017 0.0899 0.0899 0.0860 0.0899 131,598 +0.00(+0.00%)
Oct 31, 2017 0.0930 0.0950 0.0850 0.0899 302,856 -0.01(-5.37%)
Oct 30, 2017 0.1000 0.1049 0.0910 0.0950 73,130 -0.01(-5.00%)
Oct 27, 2017 0.1040 0.1040 0.0970 0.1000 130,035 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1000 0.0970 0.1000 176,282 +0.00(+1.52%)
Oct 25, 2017 0.0975 0.1000 0.0930 0.0985 163,755 +0.00(+1.03%)
Oct 24, 2017 0.0934 0.0975 0.0920 0.0975 51,830 +0.00(+2.85%)
Oct 23, 2017 0.1000 0.1099 0.0948 0.0948 339,521 -0.00(-2.77%)
Oct 20, 2017 0.1100 0.1100 0.0975 0.0975 283,762 -0.00(-2.50%)
Oct 19, 2017 0.1050 0.1100 0.1000 0.1000 106,128 -0.00(-4.76%)
Oct 18, 2017 0.1037 0.1090 0.1037 0.1050 260,491 -0.00(-3.67%)
Oct 17, 2017 0.1000 0.1090 0.0960 0.1090 177,367 +0.01(+8.89%)
Oct 16, 2017 0.0938 0.1060 0.0938 0.1001 211,690 +0.00(+2.77%)
Oct 13, 2017 0.0867 0.0975 0.0867 0.0974 248,605 +0.01(+7.21%)
Oct 12, 2017 0.0955 0.0955 0.0909 0.0909 32,950 +0.00(+0.90%)
Oct 11, 2017 0.0950 0.0950 0.0850 0.0900 363,250 -0.01(-5.62%)
Oct 10, 2017 0.0954 0.0955 0.0910 0.0954 69,427 +0.00(+3.70%)
Oct 09, 2017 0.0950 0.1000 0.0900 0.0920 975,567 +0.01(+10.18%)
Oct 06, 2017 0.0905 0.0950 0.0813 0.0835 164,599 -0.01(-7.22%)
Oct 05, 2017 0.0870 0.0900 0.0850 0.0900 154,421 -0.00(-1.10%)
Oct 04, 2017 0.0811 0.0968 0.0811 0.0910 726,625 +0.01(+12.33%)
Oct 03, 2017 0.0820 0.0870 0.0800 0.0810 206,395 -0.00(-1.21%)
Oct 02, 2017 0.0870 0.0870 0.0820 0.0820 94,136 -0.00(-5.55%)
Sep 29, 2017 0.0830 0.0870 0.0830 0.0868 221,000 +0.00(+2.14%)
Sep 28, 2017 0.0680 0.0850 0.0600 0.0850 891,501 +0.01(+21.43%)
Sep 27, 2017 0.0750 0.0800 0.0700 0.0700 329,895 -0.01(-9.62%)
Sep 26, 2017 0.0801 0.0830 0.0615 0.0775 374,404 -0.00(-3.19%)
Sep 25, 2017 0.0815 0.0815 0.0786 0.0800 48,406 -0.00(-2.08%)
Sep 22, 2017 0.0804 0.0819 0.0804 0.0817 72,200 +0.00(+6.10%)
Sep 21, 2017 0.0818 0.0819 0.0761 0.0770 213,044 -0.00(-5.98%)
Sep 20, 2017 0.0810 0.0824 0.0750 0.0819 426,526 -0.00(-3.53%)
Sep 19, 2017 0.0860 0.0900 0.0825 0.0849 223,448 -0.00(-1.28%)
Sep 18, 2017 0.0840 0.0975 0.0826 0.0860 395,059 +0.00(+0.12%)
Sep 15, 2017 0.0900 0.0900 0.0810 0.0859 458,457 -0.01(-7.83%)
Sep 14, 2017 0.0950 0.1000 0.0810 0.0932 146,035 +0.00(+3.56%)
Sep 13, 2017 0.0974 0.0975 0.0810 0.0900 186,010 -0.01(-7.69%)
Sep 12, 2017 0.0960 0.1000 0.0900 0.0975 600,091 +0.01(+8.45%)
Sep 11, 2017 0.0900 0.0950 0.0810 0.0899 587,575 +0.00(+0.28%)
Sep 08, 2017 0.1000 0.1000 0.0883 0.0896 98,956 -0.01(-5.63%)
Sep 07, 2017 0.0900 0.0950 0.0900 0.0950 189,003 +0.00(+4.51%)
Sep 06, 2017 0.0899 0.0909 0.0832 0.0909 307,023 +0.01(+10.85%)
Sep 05, 2017 0.0834 0.0909 0.0800 0.0820 303,469 -0.00(-1.80%)
Sep 01, 2017 0.0750 0.0835 0.0721 0.0835 384,230 +0.01(+11.33%)
Aug 31, 2017 0.0789 0.0789 0.0720 0.0750 111,731 -0.00(-3.72%)
Aug 30, 2017 0.0780 0.0789 0.0705 0.0779 111,000 +0.00(+5.41%)
Aug 29, 2017 0.0680 0.0749 0.0680 0.0739 98,075 +0.00(+3.36%)
Aug 28, 2017 0.0790 0.0790 0.0681 0.0715 43,072 +0.00(+2.95%)
Aug 25, 2017 0.0790 0.0790 0.0647 0.0695 720,667 +0.00(+0.66%)
Aug 24, 2017 0.0790 0.0790 0.0690 0.0690 620,910 -0.01(-8.31%)
Aug 23, 2017 0.1082 0.1082 0.0712 0.0752 872,489 -0.01(-12.40%)
Aug 22, 2017 0.0804 0.0870 0.0804 0.0859 367,056 +0.00(+4.76%)
Aug 21, 2017 0.0890 0.0890 0.0810 0.0820 283,386 -0.01(-8.69%)
Aug 18, 2017 0.0900 0.0900 0.0830 0.0898 873,077 -0.00(-0.22%)
Aug 17, 2017 0.0920 0.0950 0.0861 0.0900 389,294 +0.00(+4.05%)
Aug 16, 2017 0.0900 0.0900 0.0830 0.0865 475,494 +0.00(+4.22%)
Aug 15, 2017 0.0900 0.0940 0.0600 0.0830 1,867,046 -0.01(-11.70%)
Aug 14, 2017 0.0930 0.0940 0.0875 0.0940 671,821 +0.00(+1.08%)
Aug 11, 2017 0.0880 0.0930 0.0880 0.0930 258,725 +0.01(+6.90%)
Aug 10, 2017 0.0901 0.0950 0.0861 0.0870 463,833 -0.00(-4.92%)
Aug 09, 2017 0.0950 0.0962 0.0850 0.0915 591,996 -0.00(-1.08%)
Aug 08, 2017 0.0950 0.0950 0.0885 0.0925 171,808 -0.00(-2.63%)
Aug 07, 2017 0.0917 0.0950 0.0850 0.0950 115,626 +0.00(+5.45%)
Aug 04, 2017 0.0940 0.0950 0.0891 0.0901 573,827 +0.00(+2.96%)
Aug 03, 2017 0.0865 0.0940 0.0751 0.0875 811,864 +0.00(+3.24%)
Aug 02, 2017 0.0895 0.0930 0.0800 0.0848 528,648 -0.00(-1.45%)
Aug 01, 2017 0.1005 0.1005 0.0860 0.0860 857,403 -0.01(-9.47%)
Jul 31, 2017 0.1029 0.1029 0.0900 0.0950 580,515 +0.01(+5.56%)
Jul 28, 2017 0.1099 0.1129 0.0870 0.0900 664,489 -0.02(-18.11%)
Jul 27, 2017 0.0950 0.1135 0.0950 0.1099 588,753 +0.01(+15.68%)
Jul 26, 2017 0.0950 0.1145 0.0850 0.0950 587,850 +0.01(+5.56%)
Jul 25, 2017 0.0940 0.0970 0.0900 0.0900 243,992 -0.00(-5.22%)
Jul 24, 2017 0.1035 0.1035 0.0930 0.0950 358,662 -0.00(-0.05%)
Jul 21, 2017 0.0960 0.0989 0.0930 0.0950 445,314 +0.01(+5.56%)
Jul 20, 2017 0.1070 0.1070 0.0850 0.0900 672,872 -0.01(-10.00%)
Jul 19, 2017 0.1050 0.1092 0.0989 0.1000 260,540 -0.00(-3.50%)
Jul 18, 2017 0.1051 0.1076 0.1000 0.1036 272,803 -0.00(-1.30%)
Jul 17, 2017 0.1125 0.1125 0.1050 0.1050 248,799 -0.00(-3.54%)
Jul 14, 2017 0.1099 0.1160 0.1060 0.1089 367,646 +0.00(+3.57%)
Jul 13, 2017 0.1099 0.1099 0.1050 0.1051 62,078 -0.00(-2.19%)
Jul 12, 2017 0.1120 0.1120 0.1040 0.1075 81,082 -0.01(-5.66%)
Jul 11, 2017 0.1072 0.1140 0.1031 0.1139 718,893 +0.00(+3.59%)
Jul 10, 2017 0.1100 0.1149 0.1050 0.1100 865,150 -0.00(-4.31%)
Jul 07, 2017 0.1100 0.1160 0.1080 0.1149 810,547 +0.01(+5.50%)
Jul 06, 2017 0.1100 0.1125 0.1071 0.1089 753,858 +0.00(+0.84%)
Jul 05, 2017 0.1092 0.1125 0.1060 0.1080 463,042 -0.00(-4.00%)
Jul 03, 2017 0.1150 0.1150 0.1050 0.1125 248,424 +0.00(+4.17%)
Jun 30, 2017 0.1070 0.1129 0.1060 0.1080 560,664 +0.00(+0.00%)
Jun 29, 2017 0.1060 0.1100 0.1060 0.1080 153,328 +0.00(+2.86%)
Jun 28, 2017 0.1050 0.1050 0.1003 0.1050 145,054 +0.00(+2.44%)
Jun 27, 2017 0.1070 0.1070 0.1000 0.1025 401,285 -0.00(-1.44%)
Jun 26, 2017 0.1100 0.1129 0.1000 0.1040 811,582 -0.00(-3.93%)
Jun 23, 2017 0.1097 0.1129 0.1065 0.1082 507,159 -0.00(-1.48%)
Jun 22, 2017 0.1094 0.1137 0.1050 0.1099 919,111 +0.00(+0.35%)
Jun 21, 2017 0.1252 0.1319 0.1095 0.1095 896,171 -0.01(-4.78%)
Jun 20, 2017 0.1201 0.1299 0.1150 0.1150 301,681 -0.01(-11.47%)
Jun 19, 2017 0.1398 0.1398 0.1200 0.1299 301,862 -0.01(-5.91%)
Jun 16, 2017 0.1350 0.1474 0.1300 0.1381 640,030 +0.00(+3.26%)
Jun 15, 2017 0.1399 0.1450 0.1301 0.1337 963,278 +0.00(+2.85%)
Jun 14, 2017 0.1328 0.1425 0.1250 0.1300 471,893 -0.01(-3.70%)
Jun 13, 2017 0.1390 0.1474 0.1300 0.1350 2,526,350 +0.01(+5.47%)
Jun 12, 2017 0.1285 0.1439 0.1244 0.1280 816,852 +0.00(+0.47%)
Jun 09, 2017 0.1160 0.1325 0.1160 0.1274 1,503,243 +0.01(+6.26%)
Jun 08, 2017 0.1238 0.1238 0.1101 0.1199 627,293 -0.00(-3.16%)
Jun 07, 2017 0.1280 0.1280 0.1150 0.1238 234,289 +0.00(+3.89%)
Jun 06, 2017 0.1249 0.1249 0.1150 0.1192 149,631 +0.00(+3.63%)
Jun 05, 2017 0.1225 0.1280 0.1149 0.1150 352,163 +0.00(+0.00%)
Jun 02, 2017 0.1199 0.1290 0.1110 0.1150 933,509 -0.00(-3.12%)
Jun 01, 2017 0.1100 0.1249 0.1051 0.1187 616,195 +0.01(+7.91%)
May 31, 2017 0.1365 0.1365 0.1000 0.1100 1,062,865 -0.02(-16.67%)
May 30, 2017 0.1449 0.1450 0.1300 0.1320 603,779 -0.01(-4.00%)
May 26, 2017 0.1570 0.1590 0.1300 0.1375 783,055 -0.02(-10.81%)
May 25, 2017 0.1495 0.1600 0.1490 0.1542 1,408,162 +0.01(+4.20%)
May 24, 2017 0.1501 0.1550 0.1400 0.1479 1,112,547 +0.00(+2.12%)
May 23, 2017 0.1501 0.1501 0.1437 0.1449 329,602 -0.01(-3.54%)
May 22, 2017 0.1432 0.1502 0.1425 0.1502 330,997 +0.01(+5.03%)
May 19, 2017 0.1315 0.1500 0.1315 0.1430 458,875 +0.01(+5.93%)
May 18, 2017 0.1370 0.1370 0.1307 0.1350 459,540 -0.00(-1.46%)
May 17, 2017 0.1560 0.1560 0.1051 0.1370 1,035,029 -0.01(-8.67%)
May 16, 2017 0.1572 0.1574 0.1486 0.1500 372,109 -0.01(-4.70%)
May 15, 2017 0.1623 0.1650 0.1485 0.1574 699,923 -0.00(-0.38%)
May 12, 2017 0.1700 0.1700 0.1540 0.1580 1,073,182 -0.01(-7.06%)
May 11, 2017 0.1650 0.1750 0.1638 0.1700 519,199 +0.00(+0.00%)
May 10, 2017 0.1675 0.1800 0.1664 0.1700 370,293 +0.01(+3.91%)
May 09, 2017 0.1550 0.1700 0.1510 0.1636 333,242 +0.01(+5.89%)
May 08, 2017 0.1825 0.1849 0.1500 0.1545 948,941 -0.03(-14.17%)
May 05, 2017 0.1886 0.1940 0.1700 0.1800 616,385 -0.01(-5.26%)
May 04, 2017 0.1895 0.1950 0.1800 0.1900 509,330 -0.01(-6.17%)
May 03, 2017 0.2100 0.2100 0.1930 0.2025 2,827,838 +0.01(+3.85%)
May 02, 2017 0.2000 0.2049 0.1800 0.1950 589,986 -0.01(-4.88%)
May 01, 2017 0.2000 0.2050 0.1955 0.2050 499,679 +0.01(+3.80%)
Apr 28, 2017 0.1850 0.2000 0.1850 0.1975 370,709 +0.01(+3.95%)
Apr 27, 2017 0.1940 0.2000 0.1801 0.1900 950,841 -0.01(-5.00%)
Apr 26, 2017 0.2000 0.2300 0.1800 0.2000 800,040 +0.00(+0.00%)
Apr 25, 2017 0.2150 0.2228 0.2000 0.2000 609,152 -0.01(-6.98%)
Apr 24, 2017 0.2150 0.2300 0.2100 0.2150 748,287 -0.02(-6.52%)
Apr 21, 2017 0.2345 0.2390 0.2200 0.2300 512,613 -0.00(-2.09%)
Apr 20, 2017 0.2000 0.2500 0.2000 0.2349 720,759 +0.03(+17.45%)
Apr 19, 2017 0.2010 0.2100 0.1950 0.2000 320,531 -0.00(-2.44%)
Apr 18, 2017 0.2235 0.2300 0.2000 0.2050 572,008 -0.02(-8.89%)
Apr 17, 2017 0.2200 0.2300 0.2000 0.2250 462,747 +0.00(+1.35%)
Apr 13, 2017 0.1990 0.2250 0.1800 0.2220 656,702 +0.02(+12.12%)
Apr 12, 2017 0.1688 0.2000 0.1600 0.1980 575,800 +0.03(+14.78%)
Apr 11, 2017 0.2195 0.2200 0.1400 0.1725 2,766,415 -0.06(-25.00%)
Apr 10, 2017 0.2712 0.2889 0.2100 0.2300 1,916,901 -0.05(-16.79%)
Apr 07, 2017 0.3155 0.3300 0.2565 0.2764 2,983,609 -0.01(-1.81%)
Apr 06, 2017 0.2313 0.3400 0.2300 0.2815 3,156,807 +0.06(+27.95%)
Apr 05, 2017 0.2175 0.2300 0.1850 0.2200 1,069,376 +0.04(+18.92%)
Apr 04, 2017 0.1900 0.2000 0.1800 0.1850 626,146 +0.01(+2.78%)
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.