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, 2019 0.0360 0.0367 0.0351 0.0364 5,244,024 +0.00(+1.11%)
Apr 29, 2019 0.0368 0.0370 0.0351 0.0360 4,511,273 +0.00(+1.41%)
Apr 26, 2019 0.0348 0.0360 0.0346 0.0355 3,381,800 +0.00(+1.14%)
Apr 25, 2019 0.0356 0.0359 0.0345 0.0351 3,608,538 -0.00(-0.85%)
Apr 24, 2019 0.0348 0.0356 0.0340 0.0354 5,521,872 +0.00(+2.31%)
Apr 23, 2019 0.0345 0.0356 0.0345 0.0346 4,305,378 -0.00(-0.86%)
Apr 22, 2019 0.0365 0.0365 0.0349 0.0349 4,613,374 -0.00(-0.57%)
Apr 18, 2019 0.0367 0.0367 0.0350 0.0351 4,964,900 -0.00(-1.68%)
Apr 17, 2019 0.0360 0.0372 0.0350 0.0357 3,591,920 -0.00(-0.83%)
Apr 16, 2019 0.0365 0.0370 0.0355 0.0360 2,947,279 -0.00(-1.10%)
Apr 15, 2019 0.0349 0.0369 0.0349 0.0364 4,459,463 +0.00(+3.41%)
Apr 12, 2019 0.0380 0.0380 0.0350 0.0352 2,660,500 -0.00(-4.09%)
Apr 11, 2019 0.0354 0.0370 0.0349 0.0367 2,924,674 +0.00(+0.82%)
Apr 10, 2019 0.0358 0.0370 0.0350 0.0364 3,242,236 +0.00(+4.00%)
Apr 09, 2019 0.0365 0.0365 0.0350 0.0350 2,980,785 -0.00(-2.23%)
Apr 08, 2019 0.0352 0.0374 0.0352 0.0358 5,255,830 -0.00(-1.65%)
Apr 05, 2019 0.0375 0.0380 0.0352 0.0364 6,896,300 -0.00(-1.62%)
Apr 04, 2019 0.0390 0.0390 0.0360 0.0370 6,849,621 -0.00(-1.07%)
Apr 03, 2019 0.0371 0.0390 0.0370 0.0374 3,208,865 +0.00(+0.00%)
Apr 02, 2019 0.0379 0.0380 0.0373 0.0374 3,597,789 -0.00(-1.06%)
Apr 01, 2019 0.0390 0.0390 0.0370 0.0378 3,664,609 +0.00(+2.44%)
Mar 29, 2019 0.0370 0.0380 0.0362 0.0369 3,262,800 -0.00(-0.27%)
Mar 28, 2019 0.0378 0.0380 0.0370 0.0370 3,062,568 -0.00(-0.80%)
Mar 27, 2019 0.0375 0.0380 0.0371 0.0373 3,914,608 +0.00(+0.27%)
Mar 26, 2019 0.0365 0.0380 0.0360 0.0372 4,343,793 +0.00(+2.20%)
Mar 25, 2019 0.0358 0.0370 0.0350 0.0364 3,709,911 +0.00(+3.12%)
Mar 22, 2019 0.0345 0.0375 0.0345 0.0353 3,536,400 -0.00(-4.59%)
Mar 21, 2019 0.0365 0.0380 0.0340 0.0370 8,862,385 +0.00(+2.78%)
Mar 20, 2019 0.0376 0.0390 0.0360 0.0360 3,978,599 -0.00(-3.23%)
Mar 19, 2019 0.0369 0.0380 0.0358 0.0372 4,374,220 +0.00(+3.62%)
Mar 18, 2019 0.0375 0.0390 0.0358 0.0359 6,239,536 -0.00(-0.55%)
Mar 15, 2019 0.0380 0.0400 0.0360 0.0361 4,567,700 +0.00(+0.28%)
Mar 14, 2019 0.0365 0.0375 0.0360 0.0360 4,647,446 -0.00(-2.44%)
Mar 13, 2019 0.0377 0.0390 0.0365 0.0369 5,035,425 -0.00(-4.40%)
Mar 12, 2019 0.0384 0.0390 0.0373 0.0386 3,992,418 +0.00(+2.39%)
Mar 11, 2019 0.0383 0.0400 0.0366 0.0377 3,366,262 +0.00(+1.34%)
Mar 08, 2019 0.0365 0.0386 0.0360 0.0372 3,743,300 +0.00(+0.54%)
Mar 07, 2019 0.0381 0.0386 0.0360 0.0370 6,513,866 -0.00(-4.15%)
Mar 06, 2019 0.0393 0.0400 0.0365 0.0386 9,103,659 -0.00(-0.26%)
Mar 05, 2019 0.0400 0.0408 0.0381 0.0387 7,081,774 -0.00(-3.25%)
Mar 04, 2019 0.0406 0.0415 0.0391 0.0400 5,328,255 +0.00(+1.27%)
Mar 01, 2019 0.0404 0.0410 0.0395 0.0395 3,587,900 -0.00(-1.25%)
Feb 28, 2019 0.0397 0.0410 0.0393 0.0400 3,785,976 +0.00(+1.01%)
Feb 27, 2019 0.0394 0.0407 0.0388 0.0396 5,106,013 +0.00(+2.33%)
Feb 26, 2019 0.0410 0.0419 0.0385 0.0387 7,476,996 -0.00(-4.68%)
Feb 25, 2019 0.0393 0.0430 0.0391 0.0406 7,144,362 +0.00(+2.27%)
Feb 22, 2019 0.0406 0.0412 0.0391 0.0397 6,212,500 -0.00(-0.75%)
Feb 21, 2019 0.0415 0.0424 0.0397 0.0400 15,579,997 -0.00(-9.09%)
Feb 20, 2019 0.0451 0.0460 0.0425 0.0440 7,827,010 -0.00(-4.14%)
Feb 19, 2019 0.0483 0.0500 0.0440 0.0459 8,201,891 -0.00(-4.37%)
Feb 15, 2019 0.0495 0.0500 0.0480 0.0480 5,455,000 -0.00(-2.64%)
Feb 14, 2019 0.0490 0.0504 0.0485 0.0493 3,390,082 -0.00(-0.40%)
Feb 13, 2019 0.0483 0.0509 0.0475 0.0495 8,583,670 +0.00(+1.02%)
Feb 12, 2019 0.0476 0.0490 0.0462 0.0490 4,981,446 +0.00(+5.83%)
Feb 11, 2019 0.0465 0.0500 0.0460 0.0463 10,194,517 +0.00(+0.00%)
Feb 08, 2019 0.0452 0.0475 0.0450 0.0463 4,729,800 +0.00(+4.51%)
Feb 07, 2019 0.0495 0.0500 0.0435 0.0443 10,480,673 -0.00(-7.52%)
Feb 06, 2019 0.0492 0.0530 0.0460 0.0479 18,308,694 +0.00(+0.00%)
Feb 05, 2019 0.0600 0.0645 0.0461 0.0479 41,011,200 -0.01(-18.81%)
Feb 04, 2019 0.0517 0.0599 0.0503 0.0590 21,146,622 +0.01(+17.53%)
Feb 01, 2019 0.0515 0.0530 0.0500 0.0502 9,489,900 +0.00(+0.40%)
Jan 31, 2019 0.0489 0.0520 0.0474 0.0500 17,997,492 +0.00(+3.73%)
Jan 30, 2019 0.0452 0.0499 0.0450 0.0482 15,371,028 +0.00(+5.47%)
Jan 29, 2019 0.0408 0.0458 0.0408 0.0457 15,479,134 +0.00(+11.46%)
Jan 28, 2019 0.0410 0.0415 0.0398 0.0410 7,703,834 +0.00(+2.24%)
Jan 25, 2019 0.0389 0.0419 0.0389 0.0401 5,849,800 +0.00(+2.04%)
Jan 24, 2019 0.0393 0.0400 0.0390 0.0393 3,318,524 +0.00(+1.29%)
Jan 23, 2019 0.0392 0.0400 0.0380 0.0388 4,016,438 +0.00(+1.31%)
Jan 22, 2019 0.0390 0.0399 0.0380 0.0383 3,292,652 -0.00(-0.52%)
Jan 18, 2019 0.0373 0.0386 0.0361 0.0385 5,163,800 +0.00(+4.05%)
Jan 17, 2019 0.0358 0.0385 0.0355 0.0370 3,271,196 -0.00(-2.63%)
Jan 16, 2019 0.0385 0.0390 0.0370 0.0380 2,716,328 +0.00(+0.80%)
Jan 15, 2019 0.0383 0.0389 0.0371 0.0377 3,412,579 -0.00(-3.08%)
Jan 14, 2019 0.0385 0.0390 0.0371 0.0389 4,513,438 +0.00(+3.46%)
Jan 11, 2019 0.0385 0.0390 0.0361 0.0376 5,802,400 +0.00(+0.00%)
Jan 10, 2019 0.0390 0.0399 0.0370 0.0376 4,134,161 -0.00(-4.33%)
Jan 09, 2019 0.0389 0.0397 0.0370 0.0393 4,793,952 +0.00(+2.08%)
Jan 08, 2019 0.0395 0.0409 0.0380 0.0385 5,320,106 -0.00(-3.75%)
Jan 07, 2019 0.0410 0.0410 0.0380 0.0400 2,741,339 +0.00(+3.90%)
Jan 04, 2019 0.0392 0.0409 0.0375 0.0385 3,923,600 -0.00(-3.51%)
Jan 03, 2019 0.0376 0.0408 0.0360 0.0399 5,279,640 +0.00(+3.10%)
Jan 02, 2019 0.0398 0.0400 0.0350 0.0387 4,092,485 +0.00(+10.57%)
Dec 31, 2018 0.0390 0.0400 0.0350 0.0350 5,646,700 -0.00(-8.62%)
Dec 28, 2018 0.0371 0.0390 0.0361 0.0383 6,170,800 +0.00(+1.06%)
Dec 27, 2018 0.0390 0.0400 0.0350 0.0379 6,137,582 -0.00(-1.04%)
Dec 26, 2018 0.0363 0.0400 0.0350 0.0383 5,312,554 +0.00(+9.12%)
Dec 24, 2018 0.0388 0.0390 0.0351 0.0351 4,909,100 -0.00(-4.88%)
Dec 21, 2018 0.0376 0.0400 0.0360 0.0369 5,662,200 -0.00(-7.05%)
Dec 20, 2018 0.0412 0.0429 0.0390 0.0397 6,515,381 -0.00(-1.00%)
Dec 19, 2018 0.0405 0.0422 0.0392 0.0401 5,501,192 -0.00(-2.20%)
Dec 18, 2018 0.0384 0.0440 0.0380 0.0410 4,683,428 +0.00(+6.49%)
Dec 17, 2018 0.0418 0.0439 0.0380 0.0385 10,085,677 -0.00(-10.47%)
Dec 14, 2018 0.0368 0.0433 0.0350 0.0430 11,902,700 +0.01(+16.22%)
Dec 13, 2018 0.0387 0.0399 0.0370 0.0370 7,543,989 -0.00(-4.15%)
Dec 12, 2018 0.0341 0.0390 0.0321 0.0386 11,668,767 +0.00(+10.29%)
Dec 11, 2018 0.0326 0.0350 0.0310 0.0350 3,252,409 +0.00(+4.48%)
Dec 10, 2018 0.0375 0.0400 0.0311 0.0335 9,319,685 -0.00(-2.62%)
Dec 07, 2018 0.0341 0.0370 0.0340 0.0344 6,591,400 -0.00(-0.29%)
Dec 06, 2018 0.0357 0.0357 0.0331 0.0345 5,273,829 -0.00(-0.86%)
Dec 04, 2018 0.0357 0.0357 0.0348 0.0348 4,042,700 -0.00(-0.57%)
Dec 03, 2018 0.0365 0.0375 0.0350 0.0350 3,882,892 -0.00(-2.78%)
Nov 30, 2018 0.0338 0.0360 0.0337 0.0360 6,017,400 +0.00(+0.56%)
Nov 29, 2018 0.0349 0.0370 0.0337 0.0358 2,246,839 -0.00(-0.56%)
Nov 28, 2018 0.0330 0.0360 0.0310 0.0360 3,234,323 +0.00(+0.28%)
Nov 27, 2018 0.0370 0.0375 0.0350 0.0359 5,118,994 -0.00(-0.28%)
Nov 26, 2018 0.0370 0.0390 0.0350 0.0360 3,489,383 -0.00(-5.01%)
Nov 23, 2018 0.0380 0.0399 0.0364 0.0379 919,300 +0.00(+3.27%)
Nov 21, 2018 0.0367 0.0367 0.0367 0 +0.00(+3.97%)
Nov 20, 2018 0.0349 0.0385 0.0337 0.0353 7,066,867 -0.00(-1.94%)
Nov 19, 2018 0.0385 0.0390 0.0351 0.0360 4,027,084 -0.00(-5.26%)
Nov 16, 2018 0.0389 0.0400 0.0370 0.0380 2,116,400 +0.00(+0.53%)
Nov 15, 2018 0.0390 0.0400 0.0370 0.0378 2,889,614 -0.00(-1.56%)
Nov 14, 2018 0.0410 0.0430 0.0380 0.0384 3,431,349 -0.00(-1.54%)
Nov 13, 2018 0.0393 0.0408 0.0380 0.0390 2,829,269 +0.00(+0.00%)
Nov 12, 2018 0.0405 0.0430 0.0380 0.0390 3,231,041 -0.00(-4.41%)
Nov 09, 2018 0.0434 0.0434 0.0396 0.0408 4,374,300 +0.00(+0.49%)
Nov 08, 2018 0.0417 0.0434 0.0400 0.0406 6,074,685 +0.00(+1.50%)
Nov 07, 2018 0.0383 0.0421 0.0380 0.0400 7,221,082 +0.00(+0.50%)
Nov 06, 2018 0.0408 0.0420 0.0391 0.0398 5,973,195 -0.00(-2.93%)
Nov 05, 2018 0.0418 0.0420 0.0396 0.0410 4,637,738 +0.00(+0.00%)
Nov 02, 2018 0.0399 0.0420 0.0390 0.0410 5,114,100 +0.00(+3.27%)
Nov 01, 2018 0.0415 0.0440 0.0380 0.0397 6,264,115 +0.00(+0.51%)
Oct 31, 2018 0.0382 0.0500 0.0375 0.0395 4,812,707 +0.00(+5.33%)
Oct 30, 2018 0.0375 0.0397 0.0370 0.0375 4,522,560 +0.00(+1.08%)
Oct 29, 2018 0.0366 0.0390 0.0352 0.0371 6,768,845 -0.00(-2.11%)
Oct 26, 2018 0.0385 0.0390 0.0360 0.0379 5,442,500 -0.00(-0.52%)
Oct 25, 2018 0.0385 0.0390 0.0380 0.0381 4,846,801 +0.00(+0.00%)
Oct 24, 2018 0.0388 0.0395 0.0381 0.0381 3,118,544 -0.00(-1.04%)
Oct 23, 2018 0.0390 0.0396 0.0381 0.0385 5,379,864 -0.00(-1.53%)
Oct 22, 2018 0.0390 0.0419 0.0390 0.0391 5,545,702 -0.00(-3.22%)
Oct 19, 2018 0.0405 0.0409 0.0397 0.0404 7,483,800 -0.00(-0.25%)
Oct 18, 2018 0.0415 0.0440 0.0400 0.0405 6,506,729 -0.00(-3.57%)
Oct 17, 2018 0.0448 0.0448 0.0410 0.0420 7,690,209 -0.00(-1.64%)
Oct 16, 2018 0.0432 0.0449 0.0417 0.0427 13,074,223 +0.00(+2.40%)
Oct 15, 2018 0.0403 0.0440 0.0400 0.0417 11,247,234 +0.00(+3.99%)
Oct 12, 2018 0.0400 0.0415 0.0391 0.0401 8,926,300 -0.00(-1.96%)
Oct 11, 2018 0.0390 0.0410 0.0390 0.0409 6,136,478 +0.00(+0.49%)
Oct 10, 2018 0.0430 0.0430 0.0400 0.0407 5,976,137 -0.00(-2.16%)
Oct 09, 2018 0.0390 0.0435 0.0380 0.0416 7,050,048 -0.00(-4.37%)
Oct 08, 2018 0.0471 0.0475 0.0435 0.0435 5,273,975 -0.00(-5.64%)
Oct 05, 2018 0.0476 0.0490 0.0431 0.0461 5,747,900 -0.00(-1.07%)
Oct 04, 2018 0.0421 0.0499 0.0421 0.0466 13,788,992 +0.00(+8.88%)
Oct 03, 2018 0.0363 0.0448 0.0360 0.0428 9,004,099 +0.00(+8.91%)
Oct 02, 2018 0.0420 0.0420 0.0390 0.0393 13,174,102 -0.00(-5.30%)
Oct 01, 2018 0.0425 0.0445 0.0406 0.0415 8,650,648 -0.00(-3.04%)
Sep 28, 2018 0.0427 0.0449 0.0421 0.0428 8,143,700 +0.00(+0.00%)
Sep 27, 2018 0.0461 0.0465 0.0422 0.0428 4,813,891 -0.00(-4.89%)
Sep 26, 2018 0.0470 0.0470 0.0440 0.0450 10,897,926 -0.00(-1.10%)
Sep 25, 2018 0.0455 0.0475 0.0450 0.0455 8,358,695 -0.00(-1.30%)
Sep 24, 2018 0.0470 0.0490 0.0451 0.0461 5,519,834 -0.00(-1.28%)
Sep 21, 2018 0.0500 0.0515 0.0457 0.0467 10,435,100 -0.00(-3.71%)
Sep 20, 2018 0.0454 0.0489 0.0450 0.0485 13,540,552 +0.00(+7.78%)
Sep 19, 2018 0.0456 0.0465 0.0450 0.0450 11,213,689 -0.00(-1.32%)
Sep 18, 2018 0.0458 0.0460 0.0451 0.0456 7,768,274 -0.00(-1.94%)
Sep 17, 2018 0.0468 0.0479 0.0455 0.0465 7,651,792 -0.00(-0.85%)
Sep 14, 2018 0.0464 0.0475 0.0453 0.0469 5,466,900 +0.00(+1.08%)
Sep 13, 2018 0.0475 0.0479 0.0455 0.0464 6,729,944 -0.00(-1.49%)
Sep 12, 2018 0.0475 0.0490 0.0460 0.0471 4,508,001 -0.00(-0.84%)
Sep 11, 2018 0.0485 0.0490 0.0470 0.0475 6,936,598 -0.00(-2.06%)
Sep 10, 2018 0.0495 0.0509 0.0481 0.0485 6,510,934 -0.00(-2.81%)
Sep 07, 2018 0.0506 0.0509 0.0490 0.0499 5,525,900 -0.00(-1.19%)
Sep 06, 2018 0.0515 0.0530 0.0490 0.0505 4,803,780 +0.00(+2.43%)
Sep 05, 2018 0.0490 0.0514 0.0490 0.0493 6,300,465 -0.00(-4.27%)
Sep 04, 2018 0.0560 0.0570 0.0490 0.0515 11,275,295 -0.00(-4.10%)
Aug 31, 2018 0.0537 0.0537 0.0537 0 +0.00(+3.27%)
Aug 30, 2018 0.0580 0.0580 0.0520 0.0520 7,079,220 -0.00(-6.81%)
Aug 29, 2018 0.0600 0.0600 0.0550 0.0558 7,585,801 -0.00(-3.79%)
Aug 28, 2018 0.0610 0.0620 0.0556 0.0580 18,500,116 -0.00(-2.36%)
Aug 27, 2018 0.0560 0.0595 0.0540 0.0594 10,828,783 +0.01(+10.41%)
Aug 24, 2018 0.0537 0.0559 0.0535 0.0538 6,041,600 +0.00(+2.67%)
Aug 23, 2018 0.0540 0.0590 0.0520 0.0524 7,386,225 -0.00(-1.87%)
Aug 22, 2018 0.0563 0.0585 0.0506 0.0534 9,185,461 +0.00(+1.91%)
Aug 21, 2018 0.0520 0.0530 0.0510 0.0524 7,133,811 +0.00(+2.75%)
Aug 20, 2018 0.0478 0.0522 0.0470 0.0510 9,329,518 +0.00(+6.92%)
Aug 17, 2018 0.0467 0.0482 0.0460 0.0477 3,320,800 +0.00(+1.27%)
Aug 16, 2018 0.0485 0.0491 0.0471 0.0471 5,321,354 -0.00(-4.07%)
Aug 15, 2018 0.0468 0.0499 0.0460 0.0491 8,280,796 +0.00(+4.47%)
Aug 14, 2018 0.0452 0.0475 0.0452 0.0470 3,512,771 +0.00(+3.98%)
Aug 13, 2018 0.0465 0.0475 0.0450 0.0452 2,771,188 -0.00(-3.83%)
Aug 10, 2018 0.0460 0.0475 0.0450 0.0470 2,154,700 +0.00(+3.75%)
Aug 09, 2018 0.0481 0.0500 0.0450 0.0453 3,592,653 -0.00(-3.41%)
Aug 08, 2018 0.0466 0.0488 0.0462 0.0469 2,497,430 -0.00(-2.09%)
Aug 07, 2018 0.0471 0.0489 0.0464 0.0479 3,643,769 +0.00(+0.42%)
Aug 06, 2018 0.0480 0.0490 0.0471 0.0477 3,794,108 -0.00(-1.04%)
Aug 03, 2018 0.0470 0.0490 0.0465 0.0482 3,011,000 +0.00(+2.55%)
Aug 02, 2018 0.0480 0.0490 0.0463 0.0470 3,583,363 +0.00(+1.29%)
Aug 01, 2018 0.0459 0.0485 0.0458 0.0464 3,786,229 +0.00(+1.31%)
Jul 31, 2018 0.0454 0.0459 0.0440 0.0458 3,185,116 +0.00(+0.88%)
Jul 30, 2018 0.0478 0.0485 0.0440 0.0454 5,423,227 -0.00(-5.81%)
Jul 27, 2018 0.0510 0.0520 0.0470 0.0482 4,134,700 -0.00(-1.41%)
Jul 26, 2018 0.0500 0.0500 0.0480 0.0489 3,776,065 +0.00(+0.18%)
Jul 25, 2018 0.0503 0.0510 0.0483 0.0488 4,193,725 -0.00(-2.40%)
Jul 24, 2018 0.0498 0.0507 0.0498 0.0500 4,102,527 -0.00(-0.20%)
Jul 23, 2018 0.0505 0.0510 0.0500 0.0501 3,562,727 -0.00(-2.15%)
Jul 20, 2018 0.0515 0.0550 0.0510 0.0512 2,242,391 -0.00(-1.54%)
Jul 19, 2018 0.0515 0.0530 0.0510 0.0520 1,840,579 +0.00(+0.39%)
Jul 18, 2018 0.0500 0.0525 0.0488 0.0518 5,316,797 +0.00(+3.60%)
Jul 17, 2018 0.0511 0.0520 0.0500 0.0500 5,740,303 -0.00(-3.85%)
Jul 16, 2018 0.0540 0.0545 0.0502 0.0520 4,829,318 -0.00(-2.80%)
Jul 13, 2018 0.0520 0.0545 0.0510 0.0535 2,347,376 -0.00(-0.37%)
Jul 12, 2018 0.0535 0.0539 0.0510 0.0537 4,672,060 +0.00(+0.56%)
Jul 11, 2018 0.0541 0.0545 0.0530 0.0534 5,663,919 -0.00(-2.11%)
Jul 10, 2018 0.0545 0.0553 0.0530 0.0546 7,700,063 -0.00(-1.99%)
Jul 09, 2018 0.0555 0.0580 0.0550 0.0557 7,709,926 -0.00(-1.31%)
Jul 06, 2018 0.0570 0.0580 0.0560 0.0564 3,148,862 -0.00(-1.23%)
Jul 05, 2018 0.0580 0.0560 0.0571 3,669,681 -0.00(-1.04%)
Jul 03, 2018 0.0577 0.0577 0.0577 0 -0.00(-1.37%)
Jul 02, 2018 0.0600 0.0600 0.0575 0.0585 3,345,425 -0.00(-0.68%)
Jun 29, 2018 0.0573 0.0585 0.0573 0.0589 4,964,200 +0.00(+1.55%)
Jun 28, 2018 0.0592 0.0608 0.0580 0.0580 4,093,396 -0.00(-3.33%)
Jun 27, 2018 0.0603 0.0613 0.0600 0.0600 5,189,120 -0.00(-0.99%)
Jun 26, 2018 0.0619 0.0625 0.0602 0.0606 2,898,443 -0.00(-1.31%)
Jun 25, 2018 0.0610 0.0618 0.0601 0.0614 3,461,944 +0.00(+1.49%)
Jun 22, 2018 0.0605 0.0624 0.0601 0.0605 3,319,636 -0.00(-1.63%)
Jun 21, 2018 0.0601 0.0625 0.0600 0.0615 4,889,014 +0.00(+2.33%)
Jun 20, 2018 0.0610 0.0619 0.0600 0.0601 4,648,399 -0.00(-1.48%)
Jun 19, 2018 0.0670 0.0670 0.0601 0.0610 5,037,195 -0.00(-3.17%)
Jun 18, 2018 0.0634 0.0659 0.0620 0.0630 3,976,868 -0.00(-1.72%)
Jun 15, 2018 0.0657 0.0657 0.0641 3,185,266 -0.00(-2.38%)
Jun 14, 2018 0.0626 0.0670 0.0626 0.0657 6,018,897 +0.00(+3.08%)
Jun 13, 2018 0.0607 0.0644 0.0600 0.0637 4,526,655 +0.00(+2.74%)
Jun 12, 2018 0.0696 0.0710 0.0601 0.0620 11,328,710 -0.01(-11.30%)
Jun 11, 2018 0.0675 0.0710 0.0641 0.0699 20,169,496 +0.01(+9.36%)
Jun 08, 2018 0.0590 0.0660 0.0590 0.0639 8,968,869 +0.00(+7.58%)
Jun 07, 2018 0.0620 0.0620 0.0590 0.0594 3,911,616 -0.00(-0.97%)
Jun 06, 2018 0.0600 0.0609 0.0580 0.0600 7,619,964 +0.00(+1.35%)
Jun 05, 2018 0.0587 0.0600 0.0550 0.0592 5,420,604 +0.00(+1.54%)
Jun 04, 2018 0.0583 0.0590 0.0573 0.0583 4,130,330 +0.00(+0.34%)
Jun 01, 2018 0.0580 0.0599 0.0560 0.0581 3,912,815 -0.00(-2.75%)
May 31, 2018 0.0600 0.0617 0.0590 0.0597 3,196,140 -0.00(-0.43%)
May 30, 2018 0.0609 0.0619 0.0600 0.0600 2,885,176 -0.00(-1.38%)
May 29, 2018 0.0600 0.0629 0.0591 0.0608 4,077,755 -0.00(-0.26%)
May 25, 2018 0.0610 0.0610 0.0610 0 +0.00(+1.50%)
May 24, 2018 0.0604 0.0604 0.0590 0.0601 3,024,718 -0.00(-1.48%)
May 23, 2018 0.0614 0.0628 0.0600 0.0610 2,694,909 +0.00(+0.83%)
May 22, 2018 0.0635 0.0640 0.0590 0.0605 6,448,825 -0.00(-5.47%)
May 21, 2018 0.0590 0.0640 0.0586 0.0640 10,843,308 +0.01(+10.34%)
May 18, 2018 0.0575 0.0609 0.0575 0.0580 3,145,087 -0.00(-1.02%)
May 17, 2018 0.0595 0.0620 0.0580 0.0586 3,872,242 -0.00(-1.51%)
May 16, 2018 0.0611 0.0620 0.0595 0.0595 5,894,656 -0.00(-1.33%)
May 15, 2018 0.0596 0.0615 0.0582 0.0603 7,529,357 +0.00(+2.26%)
May 14, 2018 0.0578 0.0600 0.0575 0.0590 4,972,678 +0.00(+4.93%)
May 11, 2018 0.0560 0.0600 0.0560 0.0562 3,881,666 -0.00(-3.10%)
May 10, 2018 0.0589 0.0590 0.0552 0.0580 4,763,704 -0.00(-1.53%)
May 09, 2018 0.0582 0.0600 0.0580 0.0589 3,120,942 +0.00(+1.38%)
May 08, 2018 0.0590 0.0600 0.0580 0.0581 3,262,236 -0.00(-3.17%)
May 07, 2018 0.0597 0.0615 0.0580 0.0600 2,619,214 +0.00(+3.45%)
May 04, 2018 0.0609 0.0625 0.0580 0.0580 4,618,641 -0.00(-3.33%)
May 03, 2018 0.0605 0.0630 0.0580 0.0600 3,017,501 +0.00(+0.00%)
May 02, 2018 0.0602 0.0615 0.0575 0.0600 5,053,165 +0.00(+3.45%)
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.