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

Vape Holdings Inc (OP: VAPE )

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 29, 2016 0.0052 0.0059 0.0051 0.0058 6,849,150 +0.00(+13.73%)
Apr 28, 2016 0.0055 0.0058 0.0050 0.0051 15,203,886 -0.00(-12.07%)
Apr 27, 2016 0.0058 0.0061 0.0055 0.0058 6,104,321 -0.00(-1.69%)
Apr 26, 2016 0.0067 0.0067 0.0058 0.0059 11,459,281 -0.00(-11.94%)
Apr 25, 2016 0.0070 0.0075 0.0060 0.0067 26,615,666 -0.00(-2.90%)
Apr 22, 2016 0.0070 0.0075 0.0066 0.0069 6,058,424 -0.00(-1.43%)
Apr 21, 2016 0.0070 0.0077 0.0066 0.0070 13,279,000 +0.00(+9.37%)
Apr 20, 2016 0.0094 0.0094 0.0053 0.0064 61,082,876 -0.00(-20.00%)
Apr 19, 2016 0.0070 0.0092 0.0067 0.0080 38,616,172 +0.00(+14.29%)
Apr 18, 2016 0.0070 0.0070 0.0061 0.0070 19,552,070 +0.00(+0.00%)
Apr 15, 2016 0.0068 0.0077 0.0063 0.0070 10,880,574 +0.00(+0.00%)
Apr 14, 2016 0.0073 0.0079 0.0065 0.0070 6,550,919 -0.00(-4.11%)
Apr 13, 2016 0.0083 0.0086 0.0065 0.0073 10,293,021 -0.00(-8.75%)
Apr 12, 2016 0.0080 0.0090 0.0073 0.0080 10,177,860 +0.00(+10.34%)
Apr 11, 2016 0.0074 0.0075 0.0065 0.0073 12,461,790 -0.00(-0.68%)
Apr 08, 2016 0.0080 0.0080 0.0064 0.0073 12,712,776 -0.00(-2.67%)
Apr 07, 2016 0.0088 0.0088 0.0070 0.0075 15,639,270 -0.00(-14.77%)
Apr 06, 2016 0.0095 0.0095 0.0071 0.0088 15,968,780 -0.00(-7.37%)
Apr 05, 2016 0.0104 0.0110 0.0087 0.0095 17,348,308 -0.00(-5.00%)
Apr 04, 2016 0.0095 0.0100 0.0087 0.0100 10,047,717 +0.00(+5.26%)
Apr 01, 2016 0.0109 0.0110 0.0080 0.0095 34,460,448 +0.00(+1.06%)
Mar 31, 2016 0.0118 0.0119 0.0090 0.0094 27,494,232 -0.00(-17.54%)
Mar 30, 2016 0.0138 0.0145 0.0100 0.0114 42,149,904 -0.00(-12.31%)
Mar 29, 2016 0.0144 0.0170 0.0106 0.0130 77,971,696 +0.00(+30.00%)
Mar 28, 2016 0.0056 0.0104 0.0055 0.0100 43,578,976 +0.00(+93.80%)
Mar 24, 2016 0.0052 0.0052 0.0052 0 +0.00(+5.31%)
Mar 23, 2016 0.0056 0.0057 0.0044 0.0049 14,168,298 -0.00(-10.91%)
Mar 22, 2016 0.0057 0.0057 0.0050 0.0055 5,012,998 +0.00(+5.77%)
Mar 21, 2016 0.0048 0.0054 0.0047 0.0052 4,452,346 +0.00(+13.04%)
Mar 18, 2016 0.0057 0.0057 0.0046 0.0046 3,732,985 -0.00(-8.00%)
Mar 17, 2016 0.0047 0.0057 0.0047 0.0050 6,607,744 +0.00(+6.38%)
Mar 16, 2016 0.0058 0.0059 0.0047 0.0047 6,672,523 -0.00(-16.07%)
Mar 15, 2016 0.0053 0.0062 0.0048 0.0056 7,378,336 +0.00(+5.66%)
Mar 14, 2016 0.0053 0.0055 0.0044 0.0053 4,459,754 +0.00(+1.92%)
Mar 11, 2016 0.0055 0.0056 0.0050 0.0052 3,298,175 -0.00(-3.70%)
Mar 10, 2016 0.0047 0.0059 0.0046 0.0054 4,876,632 +0.00(+17.39%)
Mar 09, 2016 0.0048 0.0058 0.0034 0.0046 17,051,280 -0.00(-4.17%)
Mar 08, 2016 0.0064 0.0068 0.0048 0.0048 17,109,836 -0.00(-18.64%)
Mar 07, 2016 0.0071 0.0071 0.0057 0.0059 3,080,291 +0.00(+5.36%)
Mar 04, 2016 0.0059 0.0062 0.0053 0.0056 2,562,620 -0.00(-5.08%)
Mar 03, 2016 0.0062 0.0065 0.0039 0.0059 7,703,937 +0.00(+0.00%)
Mar 02, 2016 0.0073 0.0083 0.0059 0.0059 6,092,249 -0.00(-18.06%)
Mar 01, 2016 0.0067 0.0074 0.0062 0.0072 2,979,034 +0.00(+2.86%)
Feb 29, 2016 0.0069 0.0073 0.0062 0.0070 3,837,074 +0.00(+14.75%)
Feb 26, 2016 0.0059 0.0064 0.0053 0.0061 1,762,608 +0.00(+5.17%)
Feb 25, 2016 0.0056 0.0060 0.0050 0.0058 3,108,960 -0.00(-6.45%)
Feb 24, 2016 0.0072 0.0085 0.0059 0.0062 11,343,444 -0.00(-11.43%)
Feb 23, 2016 0.0075 0.0083 0.0052 0.0070 15,595,705 -0.00(-10.26%)
Feb 22, 2016 0.0050 0.0089 0.0045 0.0078 31,879,264 +0.00(+81.40%)
Feb 19, 2016 0.0028 0.0045 0.0028 0.0043 17,015,574 +0.00(+65.38%)
Feb 18, 2016 0.0025 0.0026 0.0023 0.0026 10,184,817 +0.00(+8.33%)
Feb 17, 2016 0.0024 0.0025 0.0021 0.0024 1,768,009 +0.00(+4.35%)
Feb 16, 2016 0.0024 0.0026 0.0019 0.0023 13,086,927 -0.00(-4.17%)
Feb 12, 2016 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Feb 11, 2016 0.0027 0.0028 0.0024 0.0026 13,284,098 -0.00(-7.14%)
Feb 10, 2016 0.0031 0.0032 0.0026 0.0028 9,593,851 -0.00(-17.65%)
Feb 09, 2016 0.0035 0.0035 0.0030 0.0034 3,265,403 +0.00(+3.03%)
Feb 08, 2016 0.0031 0.0036 0.0031 0.0033 2,857,088 -0.00(-5.71%)
Feb 05, 2016 0.0038 0.0038 0.0034 0.0035 958,737 +0.00(+0.00%)
Feb 04, 2016 0.0035 0.0041 0.0035 0.0035 6,543,863 +0.00(+0.00%)
Feb 03, 2016 0.0038 0.0038 0.0031 0.0035 11,254,294 -0.00(-8.38%)
Feb 02, 2016 0.0029 0.0046 0.0029 0.0038 20,864,706 +0.00(+31.72%)
Feb 01, 2016 0.0030 0.0030 0.0027 0.0029 785,004 +0.00(+3.57%)
Jan 29, 2016 0.0027 0.0030 0.0025 0.0028 2,617,094 -0.00(-3.45%)
Jan 28, 2016 0.0030 0.0030 0.0024 0.0029 4,946,635 -0.00(-3.33%)
Jan 27, 2016 0.0027 0.0030 0.0027 0.0030 1,190,438 +0.00(+3.45%)
Jan 26, 2016 0.0030 0.0033 0.0026 0.0029 3,579,581 -0.00(-12.12%)
Jan 25, 2016 0.0037 0.0037 0.0028 0.0033 2,977,277 -0.00(-8.33%)
Jan 22, 2016 0.0025 0.0036 0.0025 0.0036 10,925,743 +0.00(+44.00%)
Jan 21, 2016 0.0027 0.0027 0.0022 0.0025 10,429,342 -0.00(-2.34%)
Jan 20, 2016 0.0025 0.0030 0.0024 0.0026 7,294,428 -0.00(-11.72%)
Jan 19, 2016 0.0033 0.0035 0.0022 0.0029 10,236,938 -0.00(-6.45%)
Jan 15, 2016 0.0031 0.0031 0.0031 0 -0.00(-11.43%)
Jan 14, 2016 0.0046 0.0048 0.0034 0.0035 7,941,539 -0.00(-23.91%)
Jan 13, 2016 0.0050 0.0053 0.0045 0.0046 1,491,441 -0.00(-2.13%)
Jan 12, 2016 0.0050 0.0070 0.0047 0.0047 3,227,157 -0.00(-2.08%)
Jan 11, 2016 0.0054 0.0054 0.0047 0.0048 1,548,325 -0.00(-4.00%)
Jan 08, 2016 0.0050 0.0055 0.0046 0.0050 3,685,377 +0.00(+0.00%)
Jan 07, 2016 0.0060 0.0062 0.0046 0.0050 2,762,961 -0.00(-13.79%)
Jan 06, 2016 0.0055 0.0066 0.0055 0.0058 9,200,298 +0.00(+11.54%)
Jan 05, 2016 0.0050 0.0053 0.0045 0.0052 4,608,132 +0.00(+6.12%)
Jan 04, 2016 0.0058 0.0058 0.0046 0.0049 4,369,800 -0.00(-15.52%)
Dec 31, 2015 0.0058 0.0058 0.0058 0 +0.00(+20.83%)
Dec 30, 2015 0.0051 0.0052 0.0036 0.0048 11,326,005 -0.00(-5.88%)
Dec 29, 2015 0.0064 0.0064 0.0047 0.0051 20,177,576 -0.00(-20.31%)
Dec 28, 2015 0.0072 0.0080 0.0060 0.0064 6,580,805 -0.00(-11.11%)
Dec 24, 2015 0.0072 0.0072 0.0072 0 -0.00(-12.20%)
Dec 23, 2015 0.0083 0.0083 0.0075 0.0082 5,749,481 -0.00(-1.20%)
Dec 22, 2015 0.0070 0.0094 0.0070 0.0083 5,011,780 +0.00(+15.28%)
Dec 21, 2015 0.0083 0.0085 0.0072 0.0072 6,957,027 -0.00(-16.18%)
Dec 18, 2015 0.0085 0.0095 0.0075 0.0086 13,927,520 +0.00(+1.06%)
Dec 17, 2015 0.0075 0.0095 0.0075 0.0085 6,165,246 +0.00(+13.33%)
Dec 16, 2015 0.0068 0.0076 0.0056 0.0075 7,199,060 +0.00(+10.29%)
Dec 15, 2015 0.0060 0.0070 0.0055 0.0068 3,678,239 +0.00(+13.33%)
Dec 14, 2015 0.0070 0.0070 0.0049 0.0060 13,410,310 -0.00(-9.09%)
Dec 11, 2015 0.0050 0.0066 0.0044 0.0066 12,165,337 +0.00(+34.69%)
Dec 10, 2015 0.0055 0.0055 0.0044 0.0049 10,769,394 -0.00(-10.91%)
Dec 09, 2015 0.0051 0.0059 0.0050 0.0055 3,803,572 -0.00(-6.78%)
Dec 08, 2015 0.0064 0.0065 0.0053 0.0059 4,020,505 -0.00(-10.61%)
Dec 07, 2015 0.0075 0.0090 0.0066 0.0066 3,381,459 -0.00(-12.00%)
Dec 04, 2015 0.0080 0.0087 0.0070 0.0075 4,701,044 -0.00(-6.25%)
Dec 03, 2015 0.0092 0.0098 0.0077 0.0080 3,125,601 -0.00(-4.76%)
Dec 02, 2015 0.0076 0.0105 0.0076 0.0084 5,200,195 +0.00(+5.00%)
Dec 01, 2015 0.0083 0.0093 0.0074 0.0080 9,307,320 -0.00(-1.23%)
Nov 30, 2015 0.0103 0.0122 0.0080 0.0081 8,866,998 -0.00(-19.00%)
Nov 27, 2015 0.0100 0.0105 0.0095 0.0100 5,832,273 -0.00(-5.66%)
Nov 25, 2015 0.0106 0.0106 0.0106 0 -0.00(-17.19%)
Nov 24, 2015 0.0131 0.0140 0.0114 0.0128 7,176,208 -0.00(-8.57%)
Nov 23, 2015 0.0160 0.0140 3,402,209 +0.00(+8.53%)
Nov 20, 2015 0.0103 0.0137 0.0103 0.0129 4,485,408 +0.00(+26.47%)
Nov 19, 2015 0.0129 0.0129 0.0100 0.0102 6,796,437 -0.00(-21.54%)
Nov 18, 2015 0.0102 0.0138 0.0101 0.0130 5,223,743 +0.00(+19.27%)
Nov 17, 2015 0.0120 0.0130 0.0104 0.0109 6,247,978 -0.00(-16.15%)
Nov 16, 2015 0.0165 0.0165 0.0115 0.0130 4,857,777 -0.00(-12.16%)
Nov 13, 2015 0.0170 0.0180 0.0145 0.0148 3,182,333 -0.00(-10.84%)
Nov 12, 2015 0.0143 0.0175 0.0137 0.0166 3,854,242 +0.00(+18.57%)
Nov 11, 2015 0.0155 0.0155 0.0110 0.0140 6,148,926 -0.00(-6.67%)
Nov 10, 2015 0.0195 0.0195 0.0131 0.0150 9,401,323 -0.00(-21.05%)
Nov 09, 2015 0.0225 0.0225 0.0175 0.0190 6,436,689 -0.00(-15.56%)
Nov 06, 2015 0.0249 0.0257 0.0205 0.0225 3,437,793 -0.00(-6.25%)
Nov 05, 2015 0.0265 0.0265 0.0220 0.0240 1,517,167 -0.00(-9.43%)
Nov 04, 2015 0.0280 0.0280 0.0211 0.0265 7,323,092 +0.00(+0.00%)
Nov 03, 2015 0.0240 0.0275 0.0225 0.0265 5,260,742 +0.00(+15.22%)
Nov 02, 2015 0.0250 0.0250 0.0210 0.0230 6,112,607 -0.00(-7.63%)
Oct 30, 2015 0.0288 0.0310 0.0230 0.0249 6,592,955 -0.00(-6.39%)
Oct 29, 2015 0.0290 0.0293 0.0255 0.0266 2,203,240 -0.00(-1.85%)
Oct 28, 2015 0.0270 0.0275 0.0240 0.0271 4,707,850 +0.00(+0.37%)
Oct 27, 2015 0.0325 0.0330 0.0259 0.0270 4,297,665 +0.00(+0.00%)
Oct 26, 2015 0.0290 0.0290 0.0235 0.0270 2,072,126 +0.00(+10.20%)
Oct 23, 2015 0.0245 0.0260 0.0212 0.0245 6,008,561 +0.00(+2.08%)
Oct 22, 2015 0.0265 0.0265 0.0211 0.0240 4,048,066 -0.00(-8.05%)
Oct 21, 2015 0.0280 0.0350 0.0261 0.0261 10,307,777 -0.00(-6.79%)
Oct 20, 2015 0.0283 0.0291 0.0201 0.0280 8,241,144 +0.00(+0.00%)
Oct 19, 2015 0.0370 0.0389 0.0260 0.0280 6,858,835 -0.01(-17.65%)
Oct 16, 2015 0.0375 0.0400 0.0320 0.0340 2,964,072 -0.00(-9.93%)
Oct 15, 2015 0.0565 0.0570 0.0330 0.0377 6,467,250 -0.02(-33.77%)
Oct 14, 2015 0.0600 0.0630 0.0545 0.0570 3,324,600 -0.00(-3.39%)
Oct 13, 2015 0.0632 0.0685 0.0460 0.0590 4,954,787 -0.00(-7.09%)
Oct 12, 2015 0.0542 0.0680 0.0520 0.0635 5,911,477 +0.01(+27.00%)
Oct 09, 2015 0.0345 0.0650 0.0340 0.0500 12,743,846 +0.02(+51.52%)
Oct 08, 2015 0.0250 0.0370 0.0250 0.0330 6,882,067 +0.01(+32.00%)
Oct 07, 2015 0.0270 0.0280 0.0230 0.0250 1,930,144 +0.00(+0.00%)
Oct 06, 2015 0.0265 0.0270 0.0210 0.0250 2,172,692 -0.00(-10.71%)
Oct 05, 2015 0.0300 0.0320 0.0250 0.0280 2,204,312 -0.00(-9.68%)
Oct 02, 2015 0.0340 0.0340 0.0290 0.0310 815,259 -0.00(-8.82%)
Oct 01, 2015 0.0375 0.0395 0.0290 0.0340 1,707,923 -0.00(-12.82%)
Sep 30, 2015 0.0495 0.0495 0.0360 0.0390 1,880,807 -0.01(-21.21%)
Sep 29, 2015 0.0340 0.0520 0.0318 0.0495 4,409,092 +0.02(+65.00%)
Sep 28, 2015 0.0370 0.0400 0.0270 0.0300 1,943,494 -0.01(-18.70%)
Sep 25, 2015 0.0539 0.0540 0.0352 0.0369 1,268,269 -0.01(-21.66%)
Sep 24, 2015 0.0690 0.0690 0.0465 0.0471 1,043,257 -0.02(-31.74%)
Sep 23, 2015 0.0800 0.0800 0.0684 0.0690 260,927 -0.01(-13.75%)
Sep 22, 2015 0.0850 0.0900 0.0750 0.0800 181,115 -0.01(-5.88%)
Sep 21, 2015 0.0900 0.0900 0.0790 0.0850 501,214 -0.00(-5.45%)
Sep 18, 2015 0.0951 0.1099 0.0899 0.0899 343,887 -0.01(-10.10%)
Sep 17, 2015 0.1189 0.1189 0.1000 0.1000 226,013 -0.01(-9.09%)
Sep 16, 2015 0.1200 0.1300 0.1100 0.1100 339,587 +0.00(+0.00%)
Sep 15, 2015 0.1100 0.1450 0.1100 0.1100 598,267 +0.01(+4.76%)
Sep 14, 2015 0.1305 0.1320 0.0980 0.1050 372,482 -0.03(-19.23%)
Sep 11, 2015 0.1200 0.1300 0.0967 0.1300 278,426 +0.01(+8.51%)
Sep 10, 2015 0.1199 0.1199 0.1000 0.1198 299,631 +0.01(+14.10%)
Sep 09, 2015 0.1390 0.1400 0.1010 0.1050 213,775 -0.03(-24.84%)
Sep 08, 2015 0.1400 0.1500 0.1030 0.1397 482,877 +0.00(+1.60%)
Sep 04, 2015 0.1375 0.1375 0.1375 0 -0.01(-8.33%)
Sep 03, 2015 0.1500 0.1550 0.1400 0.1500 150,585 +0.00(+0.00%)
Sep 02, 2015 0.1500 0.1570 0.1400 0.1500 193,737 +0.00(+0.00%)
Sep 01, 2015 0.1573 0.1600 0.1460 0.1500 136,150 -0.01(-6.25%)
Aug 31, 2015 0.1580 0.1780 0.1456 0.1600 253,639 +0.01(+6.67%)
Aug 28, 2015 0.2000 0.2000 0.1456 0.1500 181,936 -0.04(-23.04%)
Aug 27, 2015 0.1950 0.1999 0.1600 0.1949 56,179 +0.01(+2.69%)
Aug 26, 2015 0.1850 0.1950 0.1510 0.1898 135,221 +0.02(+11.65%)
Aug 25, 2015 0.1550 0.2500 0.1250 0.1700 446,111 +0.02(+9.68%)
Aug 24, 2015 0.1555 0.1700 0.1400 0.1550 291,460 +0.00(+2.65%)
Aug 21, 2015 0.1741 0.1800 0.1400 0.1510 276,589 -0.03(-16.11%)
Aug 20, 2015 0.2120 0.2150 0.1720 0.1800 289,983 -0.05(-20.00%)
Aug 19, 2015 0.2300 0.2400 0.2100 0.2250 406,247 -0.01(-2.17%)
Aug 18, 2015 0.2500 0.2750 0.2230 0.2300 279,186 -0.03(-9.84%)
Aug 17, 2015 0.3200 0.3200 0.2500 0.2551 120,537 -0.04(-14.97%)
Aug 14, 2015 0.2750 0.3300 0.2500 0.3000 224,776 +0.02(+9.09%)
Aug 13, 2015 0.2650 0.2900 0.2610 0.2750 67,179 +0.03(+10.00%)
Aug 12, 2015 0.3300 0.3300 0.2300 0.2500 452,132 -0.08(-24.24%)
Aug 11, 2015 0.3720 0.3720 0.3300 0.3300 17,550 -0.04(-11.29%)
Aug 10, 2015 0.3300 0.3720 0.3000 0.3720 75,396 +0.08(+28.28%)
Aug 07, 2015 0.2651 0.3000 0.2651 0.2900 55,926 +0.01(+5.45%)
Aug 06, 2015 0.2615 0.2805 0.2610 0.2750 51,961 +0.03(+10.00%)
Aug 05, 2015 0.2700 0.2850 0.2500 0.2500 41,352 -0.02(-7.44%)
Aug 04, 2015 0.2700 0.3000 0.2700 0.2701 36,200 -0.02(-6.91%)
Aug 03, 2015 0.2700 0.3100 0.2700 0.2902 35,034 -0.00(-0.29%)
Jul 31, 2015 0.3200 0.3200 0.2910 0.2910 113,495 -0.03(-9.06%)
Jul 30, 2015 0.3450 0.3450 0.3150 0.3200 19,424 -0.00(-0.03%)
Jul 29, 2015 0.3520 0.3520 0.3200 0.3201 61,530 -0.03(-9.06%)
Jul 28, 2015 0.3550 0.3625 0.3520 0.3520 15,401 -0.00(-0.85%)
Jul 27, 2015 0.3410 0.3600 0.3410 0.3550 76,439 +0.01(+4.11%)
Jul 24, 2015 0.3550 0.3600 0.3410 0.3410 15,774 -0.01(-3.94%)
Jul 23, 2015 0.3550 0.3625 0.3400 0.3550 18,587 +0.01(+1.43%)
Jul 22, 2015 0.3550 0.3550 0.3500 0.3500 3,669 +0.00(+0.00%)
Jul 21, 2015 0.3650 0.3650 0.3400 0.3500 57,209 -0.01(-2.80%)
Jul 20, 2015 0.3350 0.3850 0.3350 0.3601 38,890 +0.02(+5.91%)
Jul 17, 2015 0.3600 0.3600 0.3400 0.3400 36,728 +0.00(+0.00%)
Jul 16, 2015 0.3950 0.3950 0.3350 0.3400 52,261 -0.04(-11.69%)
Jul 15, 2015 0.4200 0.4350 0.3481 0.3850 69,101 -0.04(-9.41%)
Jul 14, 2015 0.4268 0.4350 0.4175 0.4250 39,711 -0.00(-0.70%)
Jul 13, 2015 0.3810 0.4280 0.3800 0.4280 67,367 +0.05(+12.34%)
Jul 10, 2015 0.3700 0.3850 0.3680 0.3810 41,725 +0.02(+4.10%)
Jul 09, 2015 0.3350 0.3880 0.3280 0.3660 99,352 +0.03(+9.25%)
Jul 08, 2015 0.3150 0.3400 0.3150 0.3350 74,685 +0.02(+6.35%)
Jul 07, 2015 0.3200 0.3200 0.3000 0.3150 28,952 -0.01(-1.56%)
Jul 06, 2015 0.3600 0.3600 0.2800 0.3200 173,712 -0.02(-5.88%)
Jul 02, 2015 0.3400 0.3400 0.3400 0 +0.07(+25.93%)
Jul 01, 2015 0.2600 0.2950 0.2600 0.2700 76,301 +0.01(+3.85%)
Jun 30, 2015 0.2900 0.3050 0.2500 0.2600 85,316 -0.04(-13.33%)
Jun 29, 2015 0.3400 0.3599 0.2750 0.3000 115,196 -0.05(-14.29%)
Jun 26, 2015 0.3950 0.3950 0.3500 0.3500 42,947 -0.05(-11.39%)
Jun 25, 2015 0.4155 0.4200 0.3900 0.3950 81,383 -0.02(-5.95%)
Jun 24, 2015 0.4100 0.4299 0.4010 0.4200 39,937 -0.01(-2.30%)
Jun 23, 2015 0.4250 0.4400 0.4051 0.4299 42,571 +0.00(+1.15%)
Jun 22, 2015 0.4250 0.4495 0.4250 0.4250 16,298 -0.03(-5.56%)
Jun 19, 2015 0.4425 0.4598 0.4251 0.4500 11,272 -0.01(-2.15%)
Jun 18, 2015 0.4600 0.4600 0.4300 0.4599 9,490 +0.00(+0.00%)
Jun 17, 2015 0.4200 0.4668 0.4200 0.4599 27,886 +0.01(+2.20%)
Jun 16, 2015 0.4351 0.4500 0.4200 0.4500 29,999 +0.00(+0.56%)
Jun 15, 2015 0.4679 0.4679 0.4450 0.4475 8,352 -0.02(-4.36%)
Jun 12, 2015 0.4575 0.4680 0.4450 0.4679 21,506 -0.00(-0.02%)
Jun 11, 2015 0.4500 0.4699 0.4450 0.4680 9,235 +0.02(+4.00%)
Jun 10, 2015 0.4500 0.4700 0.4500 0.4500 13,395 -0.03(-6.03%)
Jun 09, 2015 0.4898 0.4898 0.4500 0.4789 30,769 +0.02(+4.11%)
Jun 08, 2015 0.4666 0.5190 0.4570 0.4600 43,656 -0.01(-1.41%)
Jun 05, 2015 0.4900 0.4900 0.4666 0.4666 8,891 -0.03(-6.68%)
Jun 04, 2015 0.4901 0.5000 0.4900 0.5000 26,413 -0.00(-0.89%)
Jun 03, 2015 0.4900 0.5190 0.4900 0.5045 13,288 -0.01(-1.08%)
Jun 02, 2015 0.5090 0.5380 0.4801 0.5100 11,483 +0.01(+2.00%)
Jun 01, 2015 0.5250 0.5250 0.4801 0.5000 25,597 -0.02(-3.77%)
May 29, 2015 0.5000 0.5490 0.4800 0.5196 20,188 +0.01(+0.98%)
May 28, 2015 0.4571 0.5500 0.4571 0.5145 5,737 +0.06(+13.04%)
May 27, 2015 0.5100 0.5549 0.4552 0.4552 7,962 -0.07(-12.96%)
May 26, 2015 0.5101 0.5235 0.4600 0.5230 23,279 -0.03(-5.75%)
May 22, 2015 0.5549 0.5549 0.5549 0 -0.01(-2.31%)
May 21, 2015 0.5300 0.5700 0.5300 0.5680 8,099 +0.02(+3.27%)
May 20, 2015 0.5405 0.5500 0.5100 0.5500 19,691 +0.04(+7.82%)
May 19, 2015 0.5224 0.5400 0.5000 0.5101 15,707 -0.03(-5.54%)
May 18, 2015 0.5994 0.6000 0.5400 0.5400 31,897 -0.06(-9.85%)
May 15, 2015 0.6150 0.6400 0.5700 0.5990 77,653 +0.03(+5.09%)
May 14, 2015 0.5175 0.5700 0.5175 0.5700 33,087 +0.03(+5.56%)
May 13, 2015 0.5100 0.5500 0.4825 0.5400 32,645 +0.06(+12.50%)
May 12, 2015 0.4501 0.5100 0.4501 0.4800 24,432 -0.03(-5.88%)
May 11, 2015 0.4730 0.5210 0.4501 0.5100 43,817 -0.00(-0.10%)
May 08, 2015 0.5500 0.5700 0.4730 0.5105 72,573 -0.04(-7.18%)
May 07, 2015 0.5480 0.5650 0.5480 0.5500 19,556 +0.00(+0.00%)
May 06, 2015 0.5420 0.6000 0.5250 0.5500 69,379 +0.02(+4.74%)
May 05, 2015 0.4450 0.5825 0.4450 0.5251 133,763 +0.09(+19.34%)
May 04, 2015 0.4010 0.4750 0.4010 0.4400 124,849 +0.04(+9.73%)
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.