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, 2015 0.0370 0.0380 0.0330 0.0350 4,384,994 +0.00(+0.00%)
Apr 29, 2015 0.0395 0.0400 0.0340 0.0350 6,271,055 -0.00(-10.26%)
Apr 28, 2015 0.0400 0.0410 0.0375 0.0390 3,263,294 -0.00(-1.27%)
Apr 27, 2015 0.0385 0.0450 0.0380 0.0395 6,467,369 +0.00(+3.95%)
Apr 24, 2015 0.0357 0.0385 0.0345 0.0380 5,507,102 +0.00(+6.44%)
Apr 23, 2015 0.0350 0.0368 0.0340 0.0357 1,898,600 +0.00(+4.39%)
Apr 22, 2015 0.0357 0.0375 0.0340 0.0342 3,263,527 -0.00(-5.00%)
Apr 21, 2015 0.0380 0.0380 0.0350 0.0360 4,023,087 +0.00(+0.00%)
Apr 20, 2015 0.0360 0.0370 0.0350 0.0360 3,435,738 +0.00(+0.56%)
Apr 17, 2015 0.0351 0.0365 0.0310 0.0358 6,918,910 +0.00(+5.29%)
Apr 16, 2015 0.0340 0.0365 0.0335 0.0340 7,241,817 +0.00(+1.19%)
Apr 15, 2015 0.0350 0.0355 0.0336 0.0336 6,164,498 -0.00(-6.15%)
Apr 14, 2015 0.0367 0.0374 0.0351 0.0358 3,453,437 -0.00(-1.92%)
Apr 13, 2015 0.0372 0.0379 0.0355 0.0365 4,432,732 -0.00(-1.35%)
Apr 10, 2015 0.0385 0.0385 0.0351 0.0370 6,456,214 -0.00(-2.63%)
Apr 09, 2015 0.0398 0.0404 0.0370 0.0380 9,818,850 -0.00(-5.94%)
Apr 08, 2015 0.0418 0.0420 0.0391 0.0404 2,392,450 -0.00(-0.98%)
Apr 07, 2015 0.0408 0.0420 0.0400 0.0408 4,341,095 -0.00(-1.09%)
Apr 06, 2015 0.0411 0.0430 0.0400 0.0413 5,241,631 +0.00(+2.87%)
Apr 02, 2015 0.0401 0.0401 0.0401 0 -0.00(-4.75%)
Apr 01, 2015 0.0440 0.0450 0.0415 0.0421 1,656,284 -0.00(-4.32%)
Mar 31, 2015 0.0435 0.0450 0.0415 0.0440 1,641,840 +0.00(+2.56%)
Mar 30, 2015 0.0450 0.0455 0.0411 0.0429 3,627,408 -0.00(-4.67%)
Mar 27, 2015 0.0441 0.0455 0.0420 0.0450 4,718,890 +0.00(+1.12%)
Mar 26, 2015 0.0465 0.0480 0.0441 0.0445 6,826,100 -0.00(-6.71%)
Mar 25, 2015 0.0478 0.0462 0.0477 2,145,205 -0.00(-0.21%)
Mar 24, 2015 0.0492 0.0497 0.0475 0.0478 3,118,504 -0.00(-1.85%)
Mar 23, 2015 0.0486 0.0500 0.0482 0.0487 1,205,503 +0.00(+0.41%)
Mar 20, 2015 0.0502 0.0510 0.0480 0.0485 3,720,200 -0.00(-3.00%)
Mar 19, 2015 0.0493 0.0520 0.0488 0.0500 3,418,760 +0.00(+1.63%)
Mar 18, 2015 0.0499 0.0500 0.0485 0.0492 4,247,903 -0.00(-1.40%)
Mar 17, 2015 0.0505 0.0510 0.0490 0.0499 2,505,095 -0.00(-2.16%)
Mar 16, 2015 0.0510 0.0530 0.0499 0.0510 1,536,144 +0.00(+3.03%)
Mar 13, 2015 0.0510 0.0519 0.0490 0.0495 1,821,597 -0.00(-1.39%)
Mar 12, 2015 0.0520 0.0530 0.0495 0.0502 3,258,062 -0.00(-2.33%)
Mar 11, 2015 0.0542 0.0565 0.0500 0.0514 3,172,097 -0.00(-3.02%)
Mar 10, 2015 0.0493 0.0575 0.0490 0.0530 10,667,562 +0.00(+9.80%)
Mar 09, 2015 0.0498 0.0499 0.0481 0.0483 2,994,018 -0.00(-2.88%)
Mar 06, 2015 0.0503 0.0510 0.0491 0.0497 3,868,247 -0.00(-0.60%)
Mar 05, 2015 0.0495 0.0501 0.0491 0.0500 2,703,456 +0.00(+0.00%)
Mar 04, 2015 0.0500 0.0490 0.0500 4,213,863 +0.00(+0.00%)
Mar 03, 2015 0.0495 0.0500 0.0490 0.0500 3,491,766 +0.00(+0.00%)
Mar 02, 2015 0.0496 0.0505 0.0491 0.0500 2,571,743 +0.00(+1.21%)
Feb 27, 2015 0.0510 0.0515 0.0491 0.0494 3,670,294 -0.00(-3.14%)
Feb 26, 2015 0.0498 0.0510 0.0490 0.0510 2,487,249 +0.00(+3.03%)
Feb 25, 2015 0.0515 0.0520 0.0490 0.0495 3,914,336 -0.00(-1.20%)
Feb 24, 2015 0.0515 0.0520 0.0500 0.0501 3,245,125 -0.00(-2.72%)
Feb 23, 2015 0.0512 0.0529 0.0500 0.0515 3,406,180 +0.00(+0.98%)
Feb 20, 2015 0.0509 0.0515 0.0492 0.0510 3,101,444 +0.00(+2.00%)
Feb 19, 2015 0.0520 0.0520 0.0493 0.0500 5,015,828 -0.00(-3.85%)
Feb 18, 2015 0.0524 0.0530 0.0491 0.0520 5,147,679 -0.00(-1.89%)
Feb 17, 2015 0.0535 0.0540 0.0501 0.0530 3,591,461 -0.00(-1.67%)
Feb 13, 2015 0.0539 0.0539 0.0539 0 +0.00(+0.75%)
Feb 12, 2015 0.0510 0.0535 0.0490 0.0535 8,180,508 +0.00(+4.90%)
Feb 11, 2015 0.0524 0.0525 0.0506 0.0510 5,985,576 -0.00(-4.67%)
Feb 10, 2015 0.0559 0.0570 0.0525 0.0535 4,165,730 -0.00(-2.73%)
Feb 09, 2015 0.0563 0.0580 0.0550 0.0550 2,721,978 -0.00(-0.90%)
Feb 06, 2015 0.0568 0.0599 0.0545 0.0555 4,804,959 -0.00(-0.45%)
Feb 05, 2015 0.0568 0.0575 0.0545 0.0558 5,509,251 -0.00(-2.19%)
Feb 04, 2015 0.0592 0.0595 0.0544 0.0570 7,878,809 -0.00(-2.56%)
Feb 03, 2015 0.0575 0.0650 0.0565 0.0585 7,497,259 +0.00(+5.06%)
Feb 02, 2015 0.0588 0.0600 0.0550 0.0557 5,298,358 -0.00(-4.49%)
Jan 30, 2015 0.0595 0.0602 0.0570 0.0583 1,918,453 -0.00(-2.83%)
Jan 29, 2015 0.0607 0.0620 0.0580 0.0600 4,369,270 -0.00(-2.44%)
Jan 28, 2015 0.0597 0.0630 0.0597 0.0615 3,403,802 +0.00(+3.19%)
Jan 27, 2015 0.0615 0.0630 0.0595 0.0596 5,526,104 -0.00(-0.33%)
Jan 26, 2015 0.0600 0.0630 0.0590 0.0598 3,575,837 +0.00(+1.36%)
Jan 23, 2015 0.0610 0.0620 0.0590 0.0590 2,902,430 -0.00(-3.28%)
Jan 22, 2015 0.0635 0.0645 0.0605 0.0610 2,798,346 -0.00(-2.40%)
Jan 21, 2015 0.0650 0.0660 0.0620 0.0625 3,060,073 -0.00(-3.10%)
Jan 20, 2015 0.0655 0.0670 0.0625 0.0645 4,420,168 +0.00(+4.88%)
Jan 16, 2015 0.0615 0.0615 0.0615 0 +0.00(+0.00%)
Jan 15, 2015 0.0665 0.0670 0.0615 0.0615 4,555,228 -0.01(-7.52%)
Jan 14, 2015 0.0665 0.0680 0.0620 0.0665 5,059,524 +0.00(+0.76%)
Jan 13, 2015 0.0660 0 -0.00(-1.49%)
Jan 12, 2015 0.0710 0.0720 0.0650 0.0670 3,912,586 -0.00(-2.90%)
Jan 09, 2015 0.0659 0.0690 0.0620 0.0690 3,989,706 +0.00(+4.55%)
Jan 08, 2015 0.0695 0.0705 0.0650 0.0660 3,829,449 -0.00(-5.71%)
Jan 07, 2015 0.0755 0.0760 0.0675 0.0700 3,462,149 -0.00(-6.67%)
Jan 06, 2015 0.0814 0.0815 0.0680 0.0750 12,786,681 -0.00(-6.02%)
Jan 05, 2015 0.0705 0.0800 0.0680 0.0798 20,313,348 +0.01(+18.40%)
Jan 02, 2015 0.0553 0.0690 0.0550 0.0674 17,065,728 +0.01(+22.32%)
Dec 31, 2014 0.0551 0.0551 0.0551 0 +0.00(+4.95%)
Dec 30, 2014 0.0523 0.0550 0.0523 0.0525 4,712,053 +0.00(+0.19%)
Dec 29, 2014 0.0536 0.0550 0.0515 0.0524 5,168,876 -0.00(-2.96%)
Dec 26, 2014 0.0516 0.0550 0.0507 0.0540 4,622,676 +0.00(+3.85%)
Dec 24, 2014 0.0520 0.0520 0.0520 0 -0.00(-5.45%)
Dec 23, 2014 0.0554 0.0560 0.0540 0.0550 2,996,111 +0.00(+0.00%)
Dec 22, 2014 0.0568 0.0590 0.0549 0.0550 3,975,294 -0.00(-4.35%)
Dec 19, 2014 0.0563 0.0575 0.0550 0.0575 3,171,467 +0.00(+0.17%)
Dec 18, 2014 0.0551 0.0575 0.0545 0.0574 3,709,917 +0.00(+3.24%)
Dec 17, 2014 0.0564 0.0573 0.0540 0.0556 3,059,658 +0.00(+0.18%)
Dec 16, 2014 0.0550 0.0555 2,593,586 -0.00(-1.77%)
Dec 15, 2014 0.0575 0.0580 0.0551 0.0565 3,452,306 -0.00(-2.59%)
Dec 12, 2014 0.0585 0.0592 0.0561 0.0580 3,169,240 -0.00(-0.51%)
Dec 11, 2014 0.0575 0.0617 0.0570 0.0583 1,549,778 -0.00(-1.52%)
Dec 10, 2014 0.0585 0.0600 0.0570 0.0592 5,202,052 +0.00(+2.07%)
Dec 09, 2014 0.0590 0.0600 0.0580 0.0580 2,299,988 -0.00(-3.33%)
Dec 08, 2014 0.0624 0.0628 0.0566 0.0600 3,732,071 -0.00(-4.31%)
Dec 05, 2014 0.0580 0.0649 0.0580 0.0627 6,359,838 +0.00(+8.10%)
Dec 04, 2014 0.0595 0.0600 0.0580 0.0580 7,500,124 -0.00(-1.78%)
Dec 03, 2014 0.0587 0.0600 0.0580 0.0590 2,534,516 +0.00(+1.46%)
Dec 02, 2014 0.0590 0.0610 0.0580 0.0582 3,783,722 -0.00(-1.36%)
Dec 01, 2014 0.0595 0.0660 0.0333 0.0590 3,183,017 -0.00(-0.25%)
Nov 28, 2014 0.0612 0.0619 0.0590 0.0592 3,801,591 -0.00(-4.60%)
Nov 26, 2014 0.0620 0.0620 0.0620 0 +0.00(+0.32%)
Nov 25, 2014 0.0635 0.0635 0.0615 0.0618 3,220,844 -0.00(-2.68%)
Nov 24, 2014 0.0685 0.0690 0.0630 0.0635 5,553,849 -0.00(-5.22%)
Nov 21, 2014 0.0698 0.0717 0.0670 0.0670 3,213,238 -0.00(-4.29%)
Nov 20, 2014 0.0674 0.0710 0.0670 0.0700 4,711,714 +0.00(+4.48%)
Nov 19, 2014 0.0653 0.0720 0.0621 0.0670 4,344,376 -0.00(-2.90%)
Nov 18, 2014 0.0685 0.0715 0.0661 0.0690 3,251,864 +0.00(+2.22%)
Nov 17, 2014 0.0660 0.0660 0.0675 1,747,014 +0.00(+2.27%)
Nov 14, 2014 0.0620 0.0710 0.0620 0.0660 5,238,537 +0.00(+5.60%)
Nov 13, 2014 0.0632 0.0660 0.0602 0.0625 2,630,039 -0.00(-1.73%)
Nov 12, 2014 0.0640 0.0660 0.0610 0.0636 2,344,054 -0.00(-2.15%)
Nov 11, 2014 0.0650 0.0690 0.0640 0.0650 1,635,011 -0.00(-1.52%)
Nov 10, 2014 0.0702 0.0720 0.0640 0.0660 6,958,040 -0.00(-4.35%)
Nov 07, 2014 0.0700 0.0741 0.0685 0.0690 3,339,918 -0.00(-0.29%)
Nov 06, 2014 0.0699 0.0740 0.0665 0.0692 5,080,938 -0.00(-1.00%)
Nov 05, 2014 0.0868 0.0870 0.0625 0.0699 15,055,055 -0.02(-19.19%)
Nov 04, 2014 0.0955 0.0995 0.0830 0.0865 11,540,000 -0.01(-8.27%)
Nov 03, 2014 0.0847 0.0950 0.0840 0.0943 19,750,748 +0.01(+12.53%)
Oct 31, 2014 0.0795 0.0849 0.0790 0.0838 5,439,813 +0.00(+5.41%)
Oct 30, 2014 0.0750 0.0800 0.0730 0.0795 3,597,751 +0.00(+5.58%)
Oct 29, 2014 0.0765 0.0800 0.0732 0.0753 4,150,716 +0.00(+2.45%)
Oct 28, 2014 0.0767 0.0785 0.0735 0.0735 2,578,587 +0.00(+0.55%)
Oct 27, 2014 0.0720 0.0720 0.0720 0.0731 3,051,663 +0.00(+1.53%)
Oct 24, 2014 0.0774 0.0799 0.0660 0.0720 3,503,360 -0.00(-4.64%)
Oct 23, 2014 0.0780 0.0820 0.0745 0.0755 9,434,589 +0.00(+2.03%)
Oct 22, 2014 0.0650 0.0740 0.0608 0.0740 8,304,422 +0.01(+19.35%)
Oct 21, 2014 0.0510 0.0640 0.0500 0.0620 7,275,033 +0.01(+16.98%)
Oct 20, 2014 0.0481 0.0540 0.0475 0.0530 6,863,012 +0.01(+11.58%)
Oct 17, 2014 0.0467 0.0515 0.0455 0.0475 1,557,961 +0.00(+1.06%)
Oct 16, 2014 0.0476 0.0521 0.0450 0.0470 4,796,042 -0.00(-6.00%)
Oct 15, 2014 0.0505 0.0510 0.0490 0.0500 3,755,806 -0.00(-0.40%)
Oct 14, 2014 0.0515 0.0520 0.0500 0.0502 2,197,104 -0.00(-1.57%)
Oct 13, 2014 0.0562 0.0562 0.0510 0.0510 2,090,773 -0.01(-8.93%)
Oct 10, 2014 0.0536 0.0560 0.0501 0.0560 2,887,024 +0.00(+1.82%)
Oct 09, 2014 0.0520 0.0559 0.0520 0.0550 2,761,148 -0.00(-1.61%)
Oct 08, 2014 0.0550 0.0570 0.0520 0.0559 4,156,683 -0.00(-1.93%)
Oct 07, 2014 0.0588 0.0588 0.0530 0.0570 2,521,280 -0.00(-3.72%)
Oct 06, 2014 0.0625 0.0640 0.0580 0.0592 1,137,389 -0.00(-2.79%)
Oct 03, 2014 0.0602 0.0620 0.0591 0.0609 2,220,362 -0.00(-0.33%)
Oct 02, 2014 0.0606 0.0620 0.0592 0.0611 1,246,862 +0.00(+2.52%)
Oct 01, 2014 0.0622 0.0645 0.0592 0.0596 1,990,398 -0.00(-2.30%)
Sep 30, 2014 0.0595 0.0649 0.0590 0.0610 3,554,984 +0.00(+1.33%)
Sep 29, 2014 0.0645 0.0669 0.0591 0.0602 5,838,084 -0.01(-8.79%)
Sep 26, 2014 0.0705 0.0740 0.0610 0.0660 3,925,984 -0.00(-5.71%)
Sep 25, 2014 0.0600 0.0700 0.0590 0.0700 5,226,531 +0.01(+16.67%)
Sep 24, 2014 0.0617 0.0620 0.0600 0.0600 1,638,971 -0.00(-2.60%)
Sep 23, 2014 0.0565 0.0620 0.0560 0.0616 2,451,686 +0.00(+7.13%)
Sep 22, 2014 0.0565 0.0580 0.0560 0.0575 2,584,938 +0.00(+3.42%)
Sep 19, 2014 0.0592 0.0600 0.0550 0.0556 5,917,665 -0.00(-7.33%)
Sep 18, 2014 0.0655 0.0660 0.0565 0.0600 8,553,413 -0.01(-9.77%)
Sep 17, 2014 0.0705 0.0710 0.0650 0.0665 5,000,018 -0.00(-5.00%)
Sep 16, 2014 0.0715 0.0720 0.0700 0.0700 3,811,917 -0.00(-0.85%)
Sep 15, 2014 0.0715 0.0733 0.0705 0.0706 3,628,491 -0.00(-0.56%)
Sep 12, 2014 0.0710 0.0720 0.0700 0.0710 1,446,966 +0.00(+0.71%)
Sep 11, 2014 0.0705 0.0724 0.0700 0.0705 1,837,569 -0.00(-0.70%)
Sep 10, 2014 0.0700 0.0705 0.0700 0.0710 2,301,295 +0.00(+1.43%)
Sep 09, 2014 0.0705 0.0720 0.0700 0.0700 2,096,072 +0.00(+0.00%)
Sep 08, 2014 0.0713 0.0725 0.0700 0.0700 2,229,855 -0.00(-3.31%)
Sep 05, 2014 0.0720 0.0730 0.0700 0.0724 2,660,094 +0.00(+1.97%)
Sep 04, 2014 0.0726 0.0726 0.0711 0.0710 1,513,716 -0.00(-0.42%)
Sep 03, 2014 0.0710 0.0740 0.0710 0.0713 1,891,357 +0.00(+0.14%)
Sep 02, 2014 0.0735 0.0750 0.0710 0.0712 3,077,703 -0.00(-1.93%)
Aug 29, 2014 0.0726 0.0726 0.0726 0 -0.00(-0.55%)
Aug 28, 2014 0.0744 0.0770 0.0720 0.0730 1,418,573 -0.00(-1.88%)
Aug 27, 2014 0.0773 0.0780 0.0730 0.0744 1,965,650 -0.00(-2.11%)
Aug 26, 2014 0.0751 0.0790 0.0732 0.0760 6,783,082 +0.00(+2.56%)
Aug 25, 2014 0.0735 0.0790 0.0710 0.0741 3,444,054 +0.00(+1.51%)
Aug 22, 2014 0.0745 0.0780 0.0740 0.0730 1,475,672 -0.00(-1.35%)
Aug 21, 2014 0.0736 0.0770 0.0735 0.0740 1,986,092 +0.00(+0.68%)
Aug 20, 2014 0.0717 0.0738 0.0700 0.0735 948,359 +0.00(+2.80%)
Aug 19, 2014 0.0730 0.0735 0.0690 0.0715 3,171,314 -0.00(-2.72%)
Aug 18, 2014 0.0752 0.0780 0.0702 0.0735 1,979,290 -0.00(-2.00%)
Aug 15, 2014 0.0755 0.0799 0.0750 0.0750 1,480,347 +0.00(+0.00%)
Aug 14, 2014 0.0734 0.0778 0.0725 0.0750 2,958,533 +0.00(+2.74%)
Aug 13, 2014 0.0727 0.0730 0.0720 0.0730 2,102,523 +0.00(+0.69%)
Aug 12, 2014 0.0727 0.0750 0.0715 0.0725 2,575,106 +0.00(+0.69%)
Aug 11, 2014 0.0732 0.0745 0.0700 0.0720 3,752,630 +0.00(+0.00%)
Aug 08, 2014 0.0729 0.0739 0.0700 0.0720 2,275,039 -0.00(-1.37%)
Aug 07, 2014 0.0762 0.0780 0.0702 0.0730 3,381,269 -0.00(-2.67%)
Aug 06, 2014 0.0765 0.0790 0.0750 0.0750 3,677,860 -0.00(-2.60%)
Aug 05, 2014 0.0752 0.0790 0.0750 0.0770 1,936,193 +0.00(+0.00%)
Aug 04, 2014 0.0790 0.0860 0.0750 0.0770 6,493,192 -0.00(-0.39%)
Aug 01, 2014 0.0832 0.0870 0.0761 0.0773 2,909,352 -0.01(-9.06%)
Jul 31, 2014 0.0874 0.0892 0.0810 0.0850 4,013,511 -0.00(-2.30%)
Jul 30, 2014 0.0795 0.0880 0.0790 0.0870 8,109,240 +0.01(+10.13%)
Jul 29, 2014 0.0770 0.0800 0.0750 0.0790 1,854,878 +0.00(+2.60%)
Jul 28, 2014 0.0785 0.0790 0.0720 0.0770 5,397,688 -0.00(-2.53%)
Jul 25, 2014 0.0795 0.0844 0.0760 0.0790 5,059,830 -0.00(-1.25%)
Jul 24, 2014 0.0820 0.0845 0.0788 0.0800 7,546,284 -0.00(-5.33%)
Jul 23, 2014 0.0872 0.0880 0.0840 0.0845 2,929,618 -0.00(-2.31%)
Jul 22, 2014 0.0876 0.0900 0.0850 0.0865 2,916,120 -0.00(-3.89%)
Jul 21, 2014 0.0880 0.0902 0.0880 0.0900 2,712,619 -0.00(-0.88%)
Jul 18, 2014 0.0902 0.0920 0.0900 0.0908 2,342,781 +0.00(+0.11%)
Jul 17, 2014 0.0963 0.0975 0.0901 0.0907 1,481,568 -0.00(-4.53%)
Jul 16, 2014 0.0935 0.0960 0.0910 0.0950 1,990,767 +0.00(+1.06%)
Jul 15, 2014 0.0955 0.0991 0.0940 0.0940 1,514,796 -0.00(-2.08%)
Jul 14, 2014 0.0960 0.0998 0.0930 0.0960 1,475,117 +0.00(+3.23%)
Jul 11, 2014 0.0918 0.0998 0.0916 0.0930 2,842,889 +0.00(+1.53%)
Jul 10, 2014 0.0992 0.1000 0.0915 0.0916 2,741,729 -0.01(-7.01%)
Jul 09, 2014 0.1015 0.1020 0.0953 0.0985 2,012,235 +0.00(+1.55%)
Jul 08, 2014 0.0952 0.1032 0.0945 0.0970 7,680,248 +0.00(+2.11%)
Jul 07, 2014 0.0898 0.0979 0.0896 0.0950 3,380,170 +0.00(+5.09%)
Jul 03, 2014 0.0904 0.0904 0.0904 0 -0.00(-1.20%)
Jul 02, 2014 0.0937 0.0938 0.0895 0.0915 4,580,274 -0.00(-2.45%)
Jul 01, 2014 0.0907 0.0955 0.0895 0.0938 4,594,300 -0.00(-4.29%)
Jun 30, 2014 0.0989 0.1002 0.0950 0.0980 3,559,765 -0.00(-1.21%)
Jun 27, 2014 0.0991 0.1010 0.0950 0.0992 2,286,794 -0.00(-0.70%)
Jun 26, 2014 0.1005 0.1015 0.0980 0.0999 2,691,537 -0.00(-0.10%)
Jun 25, 2014 0.1018 0.1027 0.1000 0.1000 1,974,570 -0.00(-1.77%)
Jun 24, 2014 0.1020 0.1040 0.1000 0.1018 3,284,248 +0.00(+1.80%)
Jun 23, 2014 0.1060 0.1070 0.0981 0.1000 5,550,139 -0.00(-4.31%)
Jun 20, 2014 0.1042 0.1075 0.1000 0.1045 3,599,991 +0.00(+1.46%)
Jun 19, 2014 0.1016 0.1095 0.0999 0.1030 10,397,432 +0.00(+0.49%)
Jun 18, 2014 0.1042 0.1050 0.1010 0.1025 3,148,876 -0.00(-2.38%)
Jun 17, 2014 0.1055 0.1095 0.1022 0.1050 4,102,197 -0.00(-0.94%)
Jun 16, 2014 0.1095 0.1137 0.1030 0.1060 3,202,987 -0.00(-2.75%)
Jun 13, 2014 0.1011 0.1120 0.1003 0.1090 3,695,450 +0.01(+7.39%)
Jun 12, 2014 0.1060 0.1070 0.1000 0.1015 3,585,229 -0.00(-2.87%)
Jun 11, 2014 0.1071 0.1083 0.1030 0.1045 5,605,307 -0.00(-3.60%)
Jun 10, 2014 0.1145 0.1150 0.1050 0.1084 4,820,225 -0.02(-12.58%)
Jun 06, 2014 0.1192 0.1270 0.1175 0.1240 11,740,996 +0.01(+5.98%)
Jun 05, 2014 0.1022 0.1235 0.0960 0.1170 15,951,865 +0.01(+10.38%)
Jun 04, 2014 0.1145 0.1164 0.1030 0.1060 8,633,456 -0.01(-6.19%)
Jun 03, 2014 0.1280 0.1300 0.1075 0.1130 21,265,394 -0.01(-10.32%)
Jun 02, 2014 0.0959 0.1275 0.0959 0.1260 37,227,800 +0.03(+36.96%)
May 30, 2014 0.0837 0.0940 0.0837 0.0920 7,292,515 +0.01(+9.52%)
May 29, 2014 0.0817 0.0864 0.0807 0.0840 5,858,183 +0.00(+3.96%)
May 28, 2014 0.0791 0.0820 0.0788 0.0808 3,801,757 +0.00(+1.64%)
May 27, 2014 0.0842 0.0848 0.0756 0.0795 6,566,169 -0.00(-1.73%)
May 23, 2014 0.0809 0.0809 0.0809 0 +0.00(+2.41%)
May 22, 2014 0.0713 0.0799 0.0710 0.0790 5,592,052 +0.01(+11.11%)
May 21, 2014 0.0700 0.0775 0.0700 0.0711 4,830,212 +0.00(+1.43%)
May 20, 2014 0.0710 0.0710 0.0689 0.0701 5,662,881 -0.00(-1.27%)
May 19, 2014 0.0727 0.0745 0.0700 0.0710 4,954,786 -0.00(-0.84%)
May 16, 2014 0.0739 0.0739 0.0700 0.0716 3,963,666 -0.00(-3.11%)
May 15, 2014 0.0757 0.0775 0.0724 0.0739 2,684,282 -0.00(-0.94%)
May 14, 2014 0.0749 0.0773 0.0723 0.0746 5,436,240 +0.00(+1.50%)
May 13, 2014 0.0750 0.0787 0.0722 0.0735 3,402,052 -0.00(-2.13%)
May 12, 2014 0.0803 0.0807 0.0731 0.0751 4,654,891 -0.01(-6.24%)
May 09, 2014 0.0760 0.0825 0.0705 0.0801 5,912,120 +0.01(+6.80%)
May 08, 2014 0.0780 0.0780 0.0720 0.0750 5,406,022 -0.00(-6.13%)
May 07, 2014 0.0790 0.0809 0.0720 0.0799 5,602,038 +0.00(+0.00%)
May 06, 2014 0.0826 0.0828 0.0770 0.0799 7,164,190 -0.00(-3.27%)
May 05, 2014 0.0854 0.0900 0.0810 0.0826 4,156,950 -0.00(-3.73%)
May 02, 2014 0.0949 0.0949 0.0850 0.0858 5,131,045 -0.00(-4.67%)
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.