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

Global Hemp Group Inc (OP: GBHPF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 9, 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, 2019 0.0693 0.0730 0.0616 0.0693 40,800 +0.00(+1.91%)
Mar 28, 2019 0.0600 0.0730 0.0600 0.0680 40,936 +0.00(+6.25%)
Mar 27, 2019 0.0748 0.0758 0.0630 0.0640 59,160 -0.01(-13.51%)
Mar 26, 2019 0.0680 0.0740 0.0600 0.0740 353,396 +0.01(+8.82%)
Mar 25, 2019 0.0763 0.0800 0.0503 0.0680 111,680 -0.01(-9.33%)
Mar 22, 2019 0.0705 0.0800 0.0690 0.0750 62,600 +0.00(+0.00%)
Mar 21, 2019 0.0750 0.0840 0.0750 0.0750 222,723 +0.00(+0.00%)
Mar 20, 2019 0.0720 0.0800 0.0700 0.0750 51,945 +0.00(+1.76%)
Mar 19, 2019 0.0820 0.0860 0.0720 0.0737 78,920 +0.00(+2.65%)
Mar 18, 2019 0.0787 0.0840 0.0700 0.0718 34,027 -0.00(-2.97%)
Mar 15, 2019 0.0820 0.0820 0.0700 0.0740 27,700 -0.01(-10.30%)
Mar 14, 2019 0.0719 0.0840 0.0717 0.0825 81,748 +0.01(+7.14%)
Mar 13, 2019 0.0770 0.0850 0.0753 0.0770 116,971 -0.00(-0.52%)
Mar 12, 2019 0.0820 0.0840 0.0730 0.0774 62,004 -0.01(-6.75%)
Mar 11, 2019 0.0722 0.0840 0.0690 0.0830 28,928 +0.00(+0.00%)
Mar 08, 2019 0.0850 0.0850 0.0746 0.0830 27,500 +0.00(+1.22%)
Mar 07, 2019 0.0755 0.0877 0.0755 0.0820 24,400 -0.00(-2.38%)
Mar 06, 2019 0.0805 0.0860 0.0782 0.0840 186,286 +0.00(+5.00%)
Mar 05, 2019 0.0800 0.0840 0.0800 0.0800 49,211 +0.00(+0.00%)
Mar 04, 2019 0.0720 0.0850 0.0720 0.0800 195,194 +0.00(+0.00%)
Mar 01, 2019 0.0740 0.0800 0.0740 0.0800 25,300 +0.01(+8.11%)
Feb 28, 2019 0.0729 0.0800 0.0710 0.0740 91,356 -0.01(-7.50%)
Feb 27, 2019 0.0742 0.0830 0.0700 0.0800 375,139 +0.00(+6.10%)
Feb 26, 2019 0.0750 0.0870 0.0720 0.0754 70,045 +0.00(+0.53%)
Feb 25, 2019 0.0775 0.0850 0.0750 0.0750 292,182 -0.01(-6.25%)
Feb 22, 2019 0.0842 0.0842 0.0765 0.0800 109,700 -0.00(-4.65%)
Feb 21, 2019 0.0781 0.0850 0.0780 0.0839 71,888 -0.00(-1.29%)
Feb 20, 2019 0.0800 0.0892 0.0800 0.0850 173,948 +0.00(+3.03%)
Feb 19, 2019 0.0811 0.0899 0.0800 0.0825 119,187 +0.00(+0.00%)
Feb 15, 2019 0.0920 0.0920 0.0800 0.0825 71,000 -0.01(-7.30%)
Feb 14, 2019 0.0894 0.0900 0.0800 0.0890 62,032 +0.01(+8.54%)
Feb 13, 2019 0.0850 0.0900 0.0815 0.0820 31,836 -0.00(-0.61%)
Feb 12, 2019 0.0920 0.0920 0.0800 0.0825 101,287 -0.01(-8.33%)
Feb 11, 2019 0.0830 0.0920 0.0830 0.0900 174,273 +0.00(+5.88%)
Feb 08, 2019 0.0835 0.0919 0.0819 0.0850 61,000 -0.00(-5.13%)
Feb 07, 2019 0.0900 0.0900 0.0800 0.0896 56,838 -0.00(-0.44%)
Feb 06, 2019 0.0816 0.0900 0.0800 0.0900 70,248 +0.01(+9.22%)
Feb 05, 2019 0.0897 0.0916 0.0822 0.0824 77,714 -0.01(-8.04%)
Feb 04, 2019 0.0950 0.0964 0.0819 0.0896 214,236 -0.00(-2.29%)
Feb 01, 2019 0.0833 0.0946 0.0800 0.0917 74,800 +0.01(+7.88%)
Jan 31, 2019 0.0858 0.0949 0.0849 0.0850 108,149 -0.00(-3.41%)
Jan 30, 2019 0.0980 0.0980 0.0845 0.0880 72,761 -0.01(-7.37%)
Jan 29, 2019 0.1020 0.1020 0.0870 0.0950 187,199 +0.01(+5.56%)
Jan 28, 2019 0.0850 0.0950 0.0850 0.0900 161,368 -0.01(-5.26%)
Jan 25, 2019 0.0875 0.0950 0.0874 0.0950 305,600 +0.00(+3.26%)
Jan 24, 2019 0.0860 0.0950 0.0860 0.0920 145,308 +0.00(+0.22%)
Jan 23, 2019 0.1010 0.1010 0.0900 0.0918 95,916 -0.00(-4.37%)
Jan 22, 2019 0.0946 0.1000 0.0918 0.0960 225,274 +0.00(+1.59%)
Jan 18, 2019 0.0990 0.1000 0.0900 0.0945 212,500 +0.00(+5.00%)
Jan 17, 2019 0.1000 0.1000 0.0890 0.0900 123,230 -0.01(-7.12%)
Jan 16, 2019 0.0923 0.1000 0.0923 0.0969 278,861 +0.00(+4.76%)
Jan 15, 2019 0.0968 0.1050 0.0920 0.0925 109,614 -0.01(-6.09%)
Jan 14, 2019 0.1090 0.1090 0.0954 0.0985 233,256 -0.00(-1.50%)
Jan 11, 2019 0.0999 0.1090 0.0930 0.1000 207,000 -0.00(-4.40%)
Jan 10, 2019 0.0928 0.1070 0.0928 0.1046 147,959 +0.00(+4.60%)
Jan 09, 2019 0.1000 0.1000 0.0900 0.1000 204,411 +0.00(+0.00%)
Jan 08, 2019 0.1050 0.1050 0.0900 0.1000 170,231 +0.01(+9.89%)
Jan 07, 2019 0.1068 0.1089 0.0900 0.0910 436,284 -0.01(-7.89%)
Jan 04, 2019 0.1060 0.1060 0.0930 0.0988 322,800 +0.00(+1.75%)
Jan 03, 2019 0.1050 0.1068 0.0946 0.0971 144,495 +0.00(+0.21%)
Jan 02, 2019 0.1068 0.1085 0.0900 0.0969 93,019 -0.00(-3.10%)
Dec 31, 2018 0.1140 0.1140 0.1000 0.1000 114,500 -0.01(-8.68%)
Dec 28, 2018 0.1170 0.1200 0.0970 0.1095 125,400 -0.01(-4.78%)
Dec 27, 2018 0.1180 0.1184 0.1040 0.1150 151,709 -0.01(-5.74%)
Dec 26, 2018 0.1050 0.1220 0.0998 0.1220 223,408 +0.02(+19.96%)
Dec 24, 2018 0.1000 0.1180 0.0980 0.1017 238,800 -0.01(-7.55%)
Dec 21, 2018 0.1276 0.1300 0.1050 0.1100 295,200 -0.01(-8.33%)
Dec 20, 2018 0.1310 0.1355 0.1150 0.1200 1,055,868 +0.00(+0.00%)
Dec 19, 2018 0.1160 0.1250 0.1000 0.1200 654,618 +0.01(+14.29%)
Dec 18, 2018 0.1100 0.1160 0.1007 0.1050 347,038 -0.01(-4.55%)
Dec 17, 2018 0.1065 0.1120 0.1000 0.1100 426,205 +0.01(+7.11%)
Dec 14, 2018 0.1114 0.1160 0.0970 0.1027 291,200 -0.01(-7.14%)
Dec 13, 2018 0.1370 0.1540 0.1106 0.1106 1,265,349 -0.03(-20.03%)
Dec 12, 2018 0.0950 0.1420 0.0896 0.1383 1,906,000 +0.05(+53.84%)
Dec 11, 2018 0.0901 0.0929 0.0795 0.0899 135,020 -0.00(-1.75%)
Dec 10, 2018 0.0900 0.0929 0.0800 0.0915 425,761 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.0920 0.0780 0.0915 360,400 +0.01(+13.81%)
Dec 06, 2018 0.0820 0.0895 0.0751 0.0804 114,965 -0.01(-10.17%)
Dec 04, 2018 0.0823 0.0900 0.0800 0.0895 203,400 +0.00(+0.90%)
Dec 03, 2018 0.0922 0.0942 0.0824 0.0887 147,039 -0.00(-3.80%)
Nov 30, 2018 0.0910 0.0960 0.0810 0.0922 201,300 +0.00(+0.55%)
Nov 29, 2018 0.0970 0.0980 0.0846 0.0917 108,258 -0.00(-3.47%)
Nov 28, 2018 0.0888 0.0993 0.0780 0.0950 199,744 +0.01(+18.75%)
Nov 27, 2018 0.0944 0.0944 0.0770 0.0800 105,218 -0.01(-11.11%)
Nov 26, 2018 0.1000 0.1000 0.0833 0.0900 191,132 +0.00(+5.88%)
Nov 23, 2018 0.0854 0.0980 0.0850 0.0850 23,700 -0.00(-1.85%)
Nov 21, 2018 0.0866 0.0866 0.0866 0 +0.00(+2.36%)
Nov 20, 2018 0.0905 0.0909 0.0800 0.0846 94,263 -0.00(-5.16%)
Nov 19, 2018 0.0810 0.0930 0.0800 0.0892 147,225 +0.01(+10.12%)
Nov 16, 2018 0.0965 0.0970 0.0800 0.0810 60,500 -0.01(-6.36%)
Nov 15, 2018 0.0900 0.0920 0.0810 0.0865 29,289 -0.00(-2.59%)
Nov 14, 2018 0.0850 0.0937 0.0800 0.0888 34,480 -0.00(-5.23%)
Nov 13, 2018 0.0932 0.0960 0.0865 0.0937 47,410 +0.00(+0.54%)
Nov 12, 2018 0.0869 0.1020 0.0865 0.0932 42,549 +0.01(+7.75%)
Nov 09, 2018 0.0980 0.0980 0.0865 0.0865 47,800 -0.00(-4.42%)
Nov 08, 2018 0.0874 0.0999 0.0865 0.0905 219,571 +0.00(+0.56%)
Nov 07, 2018 0.0920 0.0920 0.0875 0.0900 85,450 +0.00(+2.86%)
Nov 06, 2018 0.0836 0.0900 0.0770 0.0875 75,721 -0.00(-1.13%)
Nov 05, 2018 0.0900 0.0903 0.0802 0.0885 97,436 -0.00(-1.34%)
Nov 02, 2018 0.0789 0.0910 0.0750 0.0897 125,300 -0.00(-0.11%)
Nov 01, 2018 0.0930 0.0930 0.0840 0.0898 150,253 +0.00(+0.56%)
Oct 31, 2018 0.0770 0.0921 0.0770 0.0893 117,560 +0.00(+4.94%)
Oct 30, 2018 0.0744 0.0890 0.0744 0.0851 163,709 +0.00(+0.12%)
Oct 29, 2018 0.1000 0.1050 0.0850 0.0850 134,435 -0.01(-12.82%)
Oct 26, 2018 0.0894 0.0995 0.0850 0.0975 162,200 +0.00(+2.85%)
Oct 25, 2018 0.0900 0.0950 0.0800 0.0948 93,471 +0.00(+4.52%)
Oct 24, 2018 0.0936 0.0950 0.0800 0.0907 110,025 +0.00(+0.78%)
Oct 23, 2018 0.0877 0.0990 0.0700 0.0900 511,723 -0.01(-5.26%)
Oct 22, 2018 0.1100 0.1137 0.0860 0.0950 480,926 -0.01(-12.04%)
Oct 19, 2018 0.1260 0.1260 0.1050 0.1080 263,800 -0.02(-15.63%)
Oct 18, 2018 0.1165 0.1284 0.1150 0.1280 109,079 +0.01(+6.67%)
Oct 17, 2018 0.1270 0.1310 0.1190 0.1200 155,492 -0.01(-5.51%)
Oct 16, 2018 0.1200 0.1334 0.1200 0.1270 100,127 -0.00(-0.78%)
Oct 15, 2018 0.1350 0.1350 0.1210 0.1280 111,467 +0.00(+2.40%)
Oct 12, 2018 0.1287 0.1350 0.1190 0.1250 74,400 -0.00(-1.57%)
Oct 11, 2018 0.1245 0.1300 0.1180 0.1270 85,414 +0.01(+4.44%)
Oct 10, 2018 0.1230 0.1351 0.1216 0.1216 173,952 -0.01(-5.00%)
Oct 09, 2018 0.1290 0.1349 0.1216 0.1280 100,714 -0.00(-1.54%)
Oct 08, 2018 0.1280 0.1330 0.1210 0.1300 129,112 +0.00(+3.17%)
Oct 05, 2018 0.1340 0.1340 0.1248 0.1260 103,300 +0.00(+0.72%)
Oct 04, 2018 0.1360 0.1400 0.1250 0.1251 201,137 -0.00(-2.42%)
Oct 03, 2018 0.1403 0.1420 0.1265 0.1282 254,202 -0.01(-4.75%)
Oct 02, 2018 0.1250 0.1408 0.1250 0.1346 198,576 -0.00(-1.75%)
Oct 01, 2018 0.1400 0.1400 0.1262 0.1370 110,138 +0.00(+1.11%)
Sep 28, 2018 0.1300 0.1400 0.1281 0.1355 122,800 +0.01(+4.23%)
Sep 27, 2018 0.1235 0.1360 0.1235 0.1300 54,501 +0.00(+0.00%)
Sep 26, 2018 0.1475 0.1567 0.1288 0.1300 197,817 -0.02(-12.75%)
Sep 25, 2018 0.1634 0.1718 0.1410 0.1490 514,835 -0.00(-2.30%)
Sep 24, 2018 0.1360 0.1800 0.1220 0.1525 864,454 +0.02(+15.71%)
Sep 21, 2018 0.1195 0.1318 0.1195 0.1318 121,900 +0.01(+6.29%)
Sep 20, 2018 0.1320 0.1320 0.1200 0.1240 301,867 -0.00(-0.48%)
Sep 19, 2018 0.1170 0.1309 0.1170 0.1246 229,467 +0.01(+7.60%)
Sep 18, 2018 0.1230 0.1244 0.1103 0.1158 98,406 +0.00(+0.61%)
Sep 17, 2018 0.1230 0.1250 0.1100 0.1151 82,167 -0.01(-8.51%)
Sep 14, 2018 0.1335 0.1337 0.1119 0.1258 148,400 -0.00(-1.02%)
Sep 13, 2018 0.1310 0.1360 0.1220 0.1271 146,073 -0.01(-5.36%)
Sep 12, 2018 0.1380 0.1380 0.1280 0.1343 308,840 +0.01(+4.60%)
Sep 11, 2018 0.1121 0.1350 0.1051 0.1284 355,019 +0.02(+20.45%)
Sep 10, 2018 0.1160 0.1203 0.1050 0.1066 280,320 -0.01(-9.74%)
Sep 07, 2018 0.1237 0.1268 0.1091 0.1181 147,800 +0.00(+2.70%)
Sep 06, 2018 0.1271 0.1280 0.1099 0.1150 254,892 -0.01(-10.78%)
Sep 05, 2018 0.1224 0.1370 0.1170 0.1289 179,574 +0.01(+4.37%)
Sep 04, 2018 0.1370 0.1370 0.1200 0.1235 207,278 -0.01(-7.00%)
Aug 31, 2018 0.1328 0.1328 0.1328 0 -0.00(-0.90%)
Aug 30, 2018 0.1388 0.1400 0.1226 0.1340 277,328 -0.00(-3.04%)
Aug 29, 2018 0.1390 0.1416 0.1239 0.1382 276,875 +0.01(+11.54%)
Aug 28, 2018 0.1375 0.1436 0.1220 0.1239 275,034 -0.01(-9.89%)
Aug 27, 2018 0.1354 0.1440 0.1320 0.1375 390,408 +0.01(+6.59%)
Aug 24, 2018 0.1250 0.1347 0.1150 0.1290 407,200 +0.01(+10.54%)
Aug 23, 2018 0.1097 0.1206 0.1070 0.1167 506,126 +0.01(+8.56%)
Aug 22, 2018 0.1095 0.1128 0.1075 0.1075 191,765 -0.00(-0.28%)
Aug 21, 2018 0.1000 0.1132 0.1000 0.1078 173,648 +0.01(+10.45%)
Aug 20, 2018 0.1015 0.1100 0.0960 0.0976 283,045 -0.01(-9.29%)
Aug 17, 2018 0.0950 0.1090 0.0944 0.1076 56,600 +0.01(+7.49%)
Aug 16, 2018 0.1010 0.1080 0.0931 0.1001 110,169 -0.01(-4.76%)
Aug 15, 2018 0.0901 0.1051 0.0901 0.1051 331,835 +0.01(+11.22%)
Aug 14, 2018 0.0970 0.1044 0.0940 0.0945 168,886 -0.01(-6.90%)
Aug 13, 2018 0.1100 0.1100 0.0950 0.1015 67,665 -0.00(-3.88%)
Aug 10, 2018 0.1018 0.1057 0.0940 0.1056 87,300 +0.00(+0.57%)
Aug 09, 2018 0.1010 0.1062 0.0900 0.1050 65,720 +0.00(+5.00%)
Aug 08, 2018 0.1015 0.1090 0.0980 0.1000 93,938 -0.01(-7.92%)
Aug 07, 2018 0.1059 0.1097 0.1010 0.1086 165,716 -0.01(-5.48%)
Aug 06, 2018 0.1150 0.1150 0.1050 0.1149 123,363 +0.01(+7.89%)
Aug 03, 2018 0.1079 0.1090 0.1000 0.1065 50,500 +0.01(+8.78%)
Aug 02, 2018 0.1066 0.1090 0.0950 0.0979 234,627 -0.00(-4.02%)
Aug 01, 2018 0.1073 0.1095 0.0895 0.1020 215,546 -0.01(-6.34%)
Jul 31, 2018 0.0901 0.1089 0.0901 0.1089 175,801 +0.02(+17.86%)
Jul 30, 2018 0.1000 0.1090 0.0924 0.0924 94,990 -0.01(-5.33%)
Jul 27, 2018 0.1083 0.1100 0.0940 0.0976 143,900 -0.01(-9.88%)
Jul 26, 2018 0.1050 0.1090 0.0880 0.1083 87,889 +0.00(+3.14%)
Jul 25, 2018 0.1000 0.1054 0.0900 0.1050 91,845 +0.01(+7.25%)
Jul 24, 2018 0.0986 0.1075 0.0956 0.0979 51,040 -0.00(-1.01%)
Jul 23, 2018 0.1117 0.1117 0.0930 0.0989 108,860 -0.01(-11.46%)
Jul 20, 2018 0.0955 0.1117 0.0955 0.1117 62,280 +0.01(+13.98%)
Jul 19, 2018 0.1125 0.1130 0.0970 0.0980 45,311 -0.02(-14.78%)
Jul 18, 2018 0.0943 0.1150 0.0932 0.1150 71,508 +0.01(+15.00%)
Jul 17, 2018 0.1050 0.1080 0.1000 0.1000 72,410 -0.01(-9.09%)
Jul 16, 2018 0.1180 0.1218 0.1000 0.1100 150,812 -0.01(-5.17%)
Jul 13, 2018 0.1130 0.1250 0.1130 0.1160 70,953 -0.01(-7.20%)
Jul 12, 2018 0.1349 0.1160 0.1250 32,475 +0.00(+0.00%)
Jul 11, 2018 0.1142 0.1250 0.1142 0.1250 64,921 +0.01(+9.46%)
Jul 10, 2018 0.1295 0.1295 0.1142 0.1142 56,168 -0.01(-4.44%)
Jul 09, 2018 0.1185 0.1250 0.1094 0.1195 85,919 -0.00(-0.67%)
Jul 06, 2018 0.1250 0.1250 0.1166 0.1203 58,683 +0.00(+3.26%)
Jul 05, 2018 0.1300 0.1300 0.1140 0.1165 123,721 +0.00(+0.44%)
Jul 03, 2018 0.1160 0.1160 0.1160 0 -0.00(-3.34%)
Jul 02, 2018 0.1250 0.1250 0.1200 0.1200 220,269 -0.01(-4.00%)
Jun 29, 2018 0.1250 0.1250 0.1100 0.1250 135,730 +0.00(+2.46%)
Jun 28, 2018 0.1205 0.1250 0.1102 0.1220 276,283 +0.01(+10.71%)
Jun 27, 2018 0.1297 0.1342 0.1100 0.1102 411,747 -0.02(-17.39%)
Jun 26, 2018 0.1400 0.1402 0.1259 0.1334 107,847 -0.00(-2.84%)
Jun 25, 2018 0.1394 0.1440 0.1300 0.1373 171,722 -0.00(-0.65%)
Jun 22, 2018 0.1428 0.1450 0.1350 0.1382 130,919 -0.00(-0.79%)
Jun 21, 2018 0.1312 0.1440 0.1266 0.1393 203,160 +0.01(+6.34%)
Jun 20, 2018 0.1440 0.1440 0.1310 0.1310 99,279 -0.01(-4.80%)
Jun 19, 2018 0.1396 0.1440 0.1310 0.1376 161,566 -0.00(-1.71%)
Jun 18, 2018 0.1410 0.1420 0.1300 0.1400 114,524 +0.01(+7.69%)
Jun 15, 2018 0.1453 0.1350 0.1300 163,482 -0.01(-3.70%)
Jun 14, 2018 0.1460 0.1490 0.1340 0.1350 137,229 -0.01(-7.53%)
Jun 13, 2018 0.1442 0.1467 0.1332 0.1460 92,402 +0.02(+12.06%)
Jun 12, 2018 0.1500 0.1500 0.1297 0.1303 204,740 -0.02(-13.17%)
Jun 11, 2018 0.1462 0.1513 0.1355 0.1500 311,636 +0.01(+4.27%)
Jun 08, 2018 0.1351 0.1500 0.1336 0.1439 182,866 -0.00(-0.07%)
Jun 07, 2018 0.1501 0.1510 0.1350 0.1440 147,261 +0.00(+1.91%)
Jun 06, 2018 0.1351 0.1445 0.1290 0.1413 312,232 +0.01(+9.53%)
Jun 05, 2018 0.1180 0.1400 0.1180 0.1290 244,051 +0.01(+5.74%)
Jun 04, 2018 0.1432 0.1480 0.1220 0.1220 212,506 -0.01(-6.87%)
Jun 01, 2018 0.1331 0.1400 0.1300 0.1310 149,175 -0.01(-5.76%)
May 31, 2018 0.1308 0.1400 0.1260 0.1390 242,715 +0.01(+3.73%)
May 30, 2018 0.1295 0.1340 0.1160 0.1340 325,375 +0.01(+7.27%)
May 29, 2018 0.1110 0.1310 0.1110 0.1249 84,391 -0.01(-6.08%)
May 25, 2018 0.1330 0.1330 0.1330 0 -0.01(-4.86%)
May 24, 2018 0.1350 0.1445 0.1300 0.1398 150,041 +0.00(+1.30%)
May 23, 2018 0.1484 0.1540 0.1350 0.1380 342,820 -0.01(-8.00%)
May 22, 2018 0.1341 0.1687 0.1310 0.1500 960,963 +0.02(+11.94%)
May 21, 2018 0.1175 0.1350 0.1175 0.1340 300,863 +0.01(+7.28%)
May 18, 2018 0.1230 0.1250 0.1100 0.1249 410,650 +0.00(+3.32%)
May 17, 2018 0.1070 0.1221 0.1035 0.1209 1,009,511 +0.01(+13.59%)
May 16, 2018 0.1055 0.1080 0.1000 0.1064 414,274 +0.00(+4.35%)
May 15, 2018 0.1040 0.1065 0.1000 0.1020 287,013 -0.00(-4.23%)
May 14, 2018 0.1000 0.1070 0.0970 0.1065 654,293 +0.01(+6.50%)
May 11, 2018 0.1018 0.1070 0.0970 0.1000 78,728 -0.00(-1.96%)
May 10, 2018 0.1058 0.1090 0.0965 0.1020 92,465 +0.00(+2.00%)
May 09, 2018 0.1000 0.1000 0.0903 0.1000 266,893 +0.01(+11.11%)
May 08, 2018 0.1040 0.1040 0.0900 0.0900 58,955 -0.01(-10.00%)
May 07, 2018 0.1050 0.1050 0.0900 0.1000 171,034 +0.00(+0.00%)
May 04, 2018 0.1000 0.1000 0.0900 0.1000 15,698 +0.01(+11.11%)
May 03, 2018 0.0996 0.1000 0.0900 0.0900 100,698 -0.01(-9.68%)
May 02, 2018 0.0992 0.1000 0.0934 0.0997 41,212 -0.00(-0.35%)
May 01, 2018 0.1050 0.1050 0.0922 0.1000 245,995 +0.00(+0.00%)
Apr 30, 2018 0.0992 0.1000 0.0965 0.1000 57,070 +0.00(+0.00%)
Apr 27, 2018 0.0965 0.1000 0.0880 0.1000 86,530 +0.00(+0.00%)
Apr 26, 2018 0.1013 0.1030 0.0950 0.1000 53,760 -0.00(-2.44%)
Apr 25, 2018 0.1050 0.1050 0.1000 0.1025 17,800 -0.00(-1.06%)
Apr 24, 2018 0.1090 0.1090 0.1000 0.1036 26,434 +0.00(+0.39%)
Apr 23, 2018 0.0995 0.1070 0.0920 0.1032 196,674 +0.00(+0.19%)
Apr 20, 2018 0.0925 0.1071 0.0903 0.1030 25,594 +0.01(+8.42%)
Apr 19, 2018 0.1055 0.1110 0.0950 0.0950 137,009 -0.00(-4.04%)
Apr 18, 2018 0.0907 0.1014 0.0907 0.0990 52,118 -0.00(-4.44%)
Apr 17, 2018 0.1004 0.1124 0.0996 0.1036 183,899 -0.00(-1.61%)
Apr 16, 2018 0.1073 0.1093 0.0993 0.1053 201,312 -0.00(-4.01%)
Apr 13, 2018 0.0962 0.1100 0.0962 0.1097 121,513 +0.00(+4.58%)
Apr 12, 2018 0.1110 0.1110 0.0940 0.1049 31,335 +0.00(+3.45%)
Apr 11, 2018 0.1080 0.1100 0.0932 0.1014 88,966 -0.01(-5.23%)
Apr 10, 2018 0.0969 0.1080 0.0901 0.1070 120,892 +0.01(+11.00%)
Apr 09, 2018 0.1100 0.1100 0.0964 0.0964 50,038 -0.01(-8.71%)
Apr 06, 2018 0.1132 0.1150 0.1036 0.1056 139,639 -0.01(-8.09%)
Apr 05, 2018 0.0939 0.1190 0.0939 0.1149 131,761 +0.03(+30.41%)
Apr 04, 2018 0.0857 0.0900 0.0799 0.0881 123,710 +0.00(+2.56%)
Apr 03, 2018 0.1020 0.1131 0.0859 0.0859 227,995 -0.01(-12.04%)
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.