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 28, 2017 0.0064 0.0068 0.0064 0.0067 1,087,481 -0.00(-1.78%)
Apr 27, 2017 0.0063 0.0068 0.0063 0.0068 2,960,025 +0.00(+7.94%)
Apr 26, 2017 0.0066 0.0069 0.0063 0.0063 1,087,104 -0.00(-3.08%)
Apr 25, 2017 0.0069 0.0069 0.0063 0.0065 2,890,417 -0.00(-5.80%)
Apr 24, 2017 0.0064 0.0069 0.0063 0.0069 965,325 +0.00(+9.52%)
Apr 21, 2017 0.0066 0.0067 0.0062 0.0063 773,109 -0.00(-3.08%)
Apr 20, 2017 0.0065 0.0070 0.0061 0.0065 1,798,320 +0.00(+1.56%)
Apr 19, 2017 0.0070 0.0070 0.0062 0.0064 1,549,901 -0.00(-4.48%)
Apr 18, 2017 0.0065 0.0070 0.0062 0.0067 2,879,202 -0.00(-1.47%)
Apr 17, 2017 0.0068 0.0070 0.0062 0.0068 3,679,989 +0.00(+0.29%)
Apr 13, 2017 0.0064 0.0070 0.0064 0.0068 917,345 -0.00(-0.29%)
Apr 12, 2017 0.0070 0.0073 0.0062 0.0068 4,724,994 -0.00(-4.23%)
Apr 11, 2017 0.0079 0.0080 0.0067 0.0071 6,076,488 +0.00(+4.41%)
Apr 10, 2017 0.0073 0.0075 0.0065 0.0068 3,195,445 -0.00(-4.23%)
Apr 07, 2017 0.0067 0.0073 0.0067 0.0071 2,093,812 +0.00(+5.97%)
Apr 06, 2017 0.0070 0.0073 0.0067 0.0067 2,107,036 -0.00(-6.94%)
Apr 05, 2017 0.0073 0.0073 0.0067 0.0072 1,294,083 +0.00(+1.41%)
Apr 04, 2017 0.0071 0.0075 0.0067 0.0071 1,680,004 +0.00(+0.42%)
Apr 03, 2017 0.0075 0.0083 0.0065 0.0071 4,317,222 -0.00(-5.73%)
Mar 31, 2017 0.0078 0.0081 0.0067 0.0075 4,869,435 -0.00(-1.32%)
Mar 30, 2017 0.0066 0.0081 0.0063 0.0076 7,236,738 +0.00(+20.25%)
Mar 29, 2017 0.0065 0.0066 0.0062 0.0063 2,073,774 -0.00(-4.24%)
Mar 28, 2017 0.0065 0.0067 0.0062 0.0066 3,693,419 +0.00(+1.54%)
Mar 27, 2017 0.0067 0.0069 0.0062 0.0065 1,686,375 -0.00(-5.25%)
Mar 24, 2017 0.0069 0.0070 0.0062 0.0069 3,482,265 +0.00(+2.39%)
Mar 23, 2017 0.0072 0.0075 0.0062 0.0067 5,788,647 -0.00(-6.94%)
Mar 22, 2017 0.0083 0.0085 0.0070 0.0072 2,791,071 -0.00(-12.20%)
Mar 21, 2017 0.0076 0.0085 0.0076 0.0082 4,264,555 +0.00(+6.63%)
Mar 20, 2017 0.0070 0.0083 0.0069 0.0077 8,836,145 +0.00(+11.45%)
Mar 17, 2017 0.0066 0.0069 0.0061 0.0069 2,587,443 +0.00(+1.47%)
Mar 16, 2017 0.0062 0.0068 0.0060 0.0068 4,892,951 +0.00(+12.58%)
Mar 15, 2017 0.0060 0.0068 0.0058 0.0060 7,812,603 -0.00(-11.18%)
Mar 14, 2017 0.0064 0.0069 0.0060 0.0068 5,449,390 +0.00(+3.03%)
Mar 13, 2017 0.0068 0.0070 0.0062 0.0066 7,810,428 -0.00(-2.94%)
Mar 10, 2017 0.0067 0.0073 0.0064 0.0068 6,241,317 -0.00(-2.86%)
Mar 09, 2017 0.0077 0.0080 0.0065 0.0070 23,274,220 -0.00(-12.05%)
Mar 08, 2017 0.0084 0.0085 0.0075 0.0080 6,987,381 -0.00(-5.25%)
Mar 07, 2017 0.0084 0.0085 0.0080 0.0084 3,743,153 +0.00(+1.20%)
Mar 06, 2017 0.0084 0.0088 0.0079 0.0083 6,921,530 -0.00(-2.35%)
Mar 03, 2017 0.0090 0.0090 0.0081 0.0085 4,501,431 -0.00(-5.56%)
Mar 02, 2017 0.0089 0.0096 0.0075 0.0090 8,020,562 +0.00(+4.65%)
Mar 01, 2017 0.0089 0.0097 0.0085 0.0086 4,474,322 -0.00(-3.37%)
Feb 28, 2017 0.0096 0.0098 0.0086 0.0089 7,340,592 -0.00(-7.77%)
Feb 27, 2017 0.0098 0.0099 0.0084 0.0097 6,375,396 -0.00(-2.53%)
Feb 24, 2017 0.0106 0.0110 0.0085 0.0099 26,270,720 -0.00(-10.08%)
Feb 23, 2017 0.0104 0.0119 0.0101 0.0110 6,078,489 +0.00(+2.90%)
Feb 22, 2017 0.0105 0.0120 0.0100 0.0107 17,825,728 +0.00(+1.90%)
Feb 21, 2017 0.0101 0.0107 0.0097 0.0105 8,611,256 +0.00(+6.06%)
Feb 17, 2017 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Feb 16, 2017 0.0105 0.0105 0.0093 0.0099 9,695,141 -0.00(-2.94%)
Feb 15, 2017 0.0104 0.0107 0.0097 0.0102 5,880,075 -0.00(-3.59%)
Feb 14, 2017 0.0093 0.0107 0.0090 0.0106 10,918,764 +0.00(+17.56%)
Feb 13, 2017 0.0100 0.0100 0.0090 0.0090 9,740,864 -0.00(-7.22%)
Feb 10, 2017 0.0106 0.0110 0.0090 0.0097 10,618,375 +0.00(+1.04%)
Feb 09, 2017 0.0106 0.0107 0.0090 0.0096 17,784,608 -0.00(-9.09%)
Feb 08, 2017 0.0115 0.0115 0.0101 0.0106 5,084,103 -0.00(-7.37%)
Feb 07, 2017 0.0105 0.0116 0.0100 0.0114 17,877,988 +0.00(+8.57%)
Feb 06, 2017 0.0120 0.0120 0.0101 0.0105 9,949,014 +0.00(+0.00%)
Feb 03, 2017 0.0105 0.0120 0.0100 0.0105 13,828,023 +0.00(+2.94%)
Feb 02, 2017 0.0108 0.0110 0.0100 0.0102 16,544,870 -0.00(-5.20%)
Feb 01, 2017 0.0120 0.0125 0.0102 0.0108 26,681,980 -0.00(-7.24%)
Jan 31, 2017 0.0121 0.0131 0.0113 0.0116 12,314,941 -0.00(-4.45%)
Jan 30, 2017 0.0133 0.0135 0.0110 0.0121 26,078,736 -0.00(-6.62%)
Jan 27, 2017 0.0135 0.0139 0.0127 0.0130 13,133,610 -0.00(-2.26%)
Jan 26, 2017 0.0150 0.0150 0.0131 0.0133 12,356,634 -0.00(-6.99%)
Jan 25, 2017 0.0135 0.0143 0.0127 0.0143 8,572,557 +0.00(+5.93%)
Jan 24, 2017 0.0129 0.0142 0.0129 0.0135 10,338,080 +0.00(+4.65%)
Jan 23, 2017 0.0140 0.0145 0.0127 0.0129 17,578,160 -0.00(-6.25%)
Jan 20, 2017 0.0138 0.0145 0.0131 0.0138 14,149,736 -0.00(-1.71%)
Jan 19, 2017 0.0135 0.0148 0.0126 0.0140 20,955,982 +0.00(+1.45%)
Jan 18, 2017 0.0146 0.0150 0.0120 0.0138 27,709,724 -0.00(-3.50%)
Jan 17, 2017 0.0185 0.0190 0.0130 0.0143 41,633,900 -0.00(-19.35%)
Jan 13, 2017 0.0177 0.0177 0.0177 0 -0.00(-5.54%)
Jan 12, 2017 0.0196 0.0199 0.0173 0.0188 30,248,000 -0.00(-2.24%)
Jan 11, 2017 0.0160 0.0199 0.0160 0.0192 40,730,468 +0.00(+20.00%)
Jan 10, 2017 0.0170 0.0179 0.0155 0.0160 17,283,652 -0.00(-6.43%)
Jan 09, 2017 0.0147 0.0179 0.0143 0.0171 28,104,878 +0.00(+19.58%)
Jan 06, 2017 0.0154 0.0160 0.0138 0.0143 10,937,918 -0.00(-4.67%)
Jan 05, 2017 0.0131 0.0150 0.0126 0.0150 10,782,968 +0.00(+12.44%)
Jan 04, 2017 0.0147 0.0153 0.0122 0.0133 14,945,716 -0.00(-7.36%)
Jan 03, 2017 0.0168 0.0179 0.0126 0.0144 40,082,484 -0.00(-7.10%)
Dec 30, 2016 0.0155 0.0155 0.0155 0 +0.00(+20.16%)
Dec 29, 2016 0.0116 0.0130 0.0110 0.0129 14,362,411 +0.00(+16.22%)
Dec 28, 2016 0.0123 0.0134 0.0111 0.0111 21,663,494 -0.00(-7.50%)
Dec 27, 2016 0.0106 0.0128 0.0094 0.0120 30,047,116 +0.00(+21.21%)
Dec 23, 2016 0.0099 0.0099 0.0099 0 +0.00(+5.98%)
Dec 22, 2016 0.0095 0.0100 0.0093 0.0093 3,991,155 -0.00(-4.68%)
Dec 21, 2016 0.0094 0.0100 0.0091 0.0098 2,405,865 -0.00(-1.01%)
Dec 20, 2016 0.0100 0.0104 0.0090 0.0099 4,749,556 +0.00(+0.00%)
Dec 19, 2016 0.0125 0.0142 0.0099 0.0099 6,834,798 +0.00(+7.61%)
Dec 16, 2016 0.0100 0.0100 0.0091 0.0092 7,069,513 -0.00(-7.07%)
Dec 15, 2016 0.0100 0.0108 0.0090 0.0099 7,309,271 -0.00(-1.00%)
Dec 14, 2016 0.0089 0.0107 0.0089 0.0100 7,308,889 +0.00(+3.09%)
Dec 13, 2016 0.0114 0.0120 0.0087 0.0097 19,492,040 -0.00(-14.91%)
Dec 12, 2016 0.0130 0.0130 0.0112 0.0114 8,048,803 -0.00(-5.00%)
Dec 09, 2016 0.0118 0.0135 0.0111 0.0120 6,394,261 +0.00(+1.69%)
Dec 08, 2016 0.0122 0.0140 0.0104 0.0118 6,869,515 -0.00(-7.16%)
Dec 07, 2016 0.0126 0.0140 0.0110 0.0127 16,929,884 +0.00(+0.08%)
Dec 06, 2016 0.0110 0.0129 0.0095 0.0127 18,439,904 +0.00(+22.12%)
Dec 05, 2016 0.0090 0.0105 0.0090 0.0104 6,073,799 +0.00(+15.56%)
Dec 02, 2016 0.0105 0.0105 0.0087 0.0090 5,454,836 +0.00(+0.00%)
Dec 01, 2016 0.0099 0.0099 0.0088 0.0090 5,656,779 -0.00(-5.26%)
Nov 30, 2016 0.0098 0.0106 0.0088 0.0095 5,475,536 -0.00(-3.06%)
Nov 29, 2016 0.0103 0.0107 0.0090 0.0098 4,721,915 -0.00(-4.85%)
Nov 28, 2016 0.0118 0.0124 0.0091 0.0103 12,718,897 -0.00(-8.04%)
Nov 25, 2016 0.0130 0.0140 0.0094 0.0112 11,933,870 +0.00(+8.74%)
Nov 23, 2016 0.0103 0.0103 0.0103 0 +0.00(+56.06%)
Nov 22, 2016 0.0086 0.0086 0.0060 0.0066 36,437,308 -0.00(-22.35%)
Nov 21, 2016 0.0119 0.0120 0.0080 0.0085 25,278,248 -0.00(-16.67%)
Nov 18, 2016 0.0124 0.0126 0.0101 0.0102 18,990,228 -0.00(-16.39%)
Nov 17, 2016 0.0127 0.0130 0.0105 0.0122 18,250,940 -0.00(-5.50%)
Nov 16, 2016 0.0131 0.0135 0.0116 0.0129 25,506,732 -0.00(-4.37%)
Nov 15, 2016 0.0129 0.0139 0.0110 0.0135 20,727,368 +0.00(+3.85%)
Nov 14, 2016 0.0134 0.0150 0.0106 0.0130 42,086,316 +0.00(+4.17%)
Nov 11, 2016 0.0080 0.0134 0.0072 0.0125 60,752,072 +0.00(+46.82%)
Nov 10, 2016 0.0156 0.0160 0.0075 0.0085 116,870,776 -0.01(-45.86%)
Nov 09, 2016 0.0221 0.0224 0.0200 0.0157 55,893,544 -0.00(-21.50%)
Nov 08, 2016 0.0230 0.0245 0.0191 0.0200 26,907,340 -0.00(-10.71%)
Nov 07, 2016 0.0250 0.0260 0.0175 0.0224 49,180,764 -0.00(-2.61%)
Nov 04, 2016 0.0306 0.0310 0.0169 0.0230 62,725,128 -0.00(-16.36%)
Nov 03, 2016 0.0273 0.0320 0.0210 0.0275 90,914,680 +0.00(+10.44%)
Nov 02, 2016 0.0210 0.0250 0.0200 0.0249 58,995,588 +0.00(+21.46%)
Nov 01, 2016 0.0161 0.0220 0.0155 0.0205 94,060,488 +0.01(+36.67%)
Oct 31, 2016 0.0118 0.0151 0.0107 0.0150 63,368,024 +0.00(+37.61%)
Oct 28, 2016 0.0097 0.0115 0.0081 0.0109 35,418,820 +0.00(+12.37%)
Oct 27, 2016 0.0104 0.0110 0.0079 0.0097 35,063,284 -0.00(-3.00%)
Oct 26, 2016 0.0099 0.0112 0.0079 0.0100 42,022,368 +0.00(+11.11%)
Oct 25, 2016 0.0085 0.0105 0.0083 0.0090 79,111,384 +0.00(+12.50%)
Oct 24, 2016 0.0073 0.0082 0.0068 0.0080 25,926,734 +0.00(+15.94%)
Oct 21, 2016 0.0073 0.0078 0.0058 0.0069 23,394,438 -0.00(-8.00%)
Oct 20, 2016 0.0081 0.0090 0.0069 0.0075 22,733,124 -0.00(-2.60%)
Oct 19, 2016 0.0083 0.0090 0.0072 0.0077 41,685,052 +0.00(+1.85%)
Oct 18, 2016 0.0067 0.0082 0.0057 0.0076 93,040,672 +0.00(+30.34%)
Oct 17, 2016 0.0053 0.0059 0.0050 0.0058 21,088,480 +0.00(+11.11%)
Oct 14, 2016 0.0045 0.0057 0.0044 0.0052 20,815,824 +0.00(+16.00%)
Oct 13, 2016 0.0048 0.0048 0.0044 0.0045 4,411,919 -0.00(-4.26%)
Oct 12, 2016 0.0043 0.0048 0.0043 0.0047 7,632,358 -0.00(-2.08%)
Oct 11, 2016 0.0049 0.0051 0.0041 0.0048 7,029,039 -0.00(-2.04%)
Oct 10, 2016 0.0048 0.0051 0.0037 0.0049 26,958,676 +0.00(+6.52%)
Oct 07, 2016 0.0060 0.0060 0.0045 0.0046 18,060,828 -0.00(-13.21%)
Oct 06, 2016 0.0051 0.0053 0.0043 0.0053 23,485,548 +0.00(+6.00%)
Oct 05, 2016 0.0059 0.0063 0.0046 0.0050 25,466,192 -0.00(-9.09%)
Oct 04, 2016 0.0053 0.0070 0.0043 0.0055 58,869,172 +0.00(+5.77%)
Oct 03, 2016 0.0039 0.0055 0.0036 0.0052 56,614,544 +0.00(+36.84%)
Sep 30, 2016 0.0037 0.0039 0.0034 0.0038 6,700,058 +0.00(+2.70%)
Sep 29, 2016 0.0042 0.0042 0.0030 0.0037 29,551,774 -0.00(-7.50%)
Sep 28, 2016 0.0037 0.0040 0.0035 0.0040 34,055,708 +0.00(+14.29%)
Sep 27, 2016 0.0028 0.0036 0.0028 0.0035 17,594,178 +0.00(+19.05%)
Sep 26, 2016 0.0031 0.0031 0.0028 0.0029 6,955,442 +0.00(+5.00%)
Sep 23, 2016 0.0032 0.0034 0.0028 0.0028 20,280,660 -0.00(-15.15%)
Sep 22, 2016 0.0025 0.0034 0.0025 0.0033 31,506,386 +0.00(+22.22%)
Sep 21, 2016 0.0028 0.0028 0.0022 0.0027 12,655,880 +0.00(+8.00%)
Sep 20, 2016 0.0024 0.0025 0.0021 0.0025 10,758,298 +0.00(+13.64%)
Sep 19, 2016 0.0025 0.0025 0.0021 0.0022 14,281,190 -0.00(-8.33%)
Sep 16, 2016 0.0027 0.0027 0.0022 0.0024 13,879,568 +0.00(+0.00%)
Sep 15, 2016 0.0026 0.0028 0.0022 0.0024 10,358,356 -0.00(-7.69%)
Sep 14, 2016 0.0023 0.0027 0.0020 0.0026 12,030,655 +0.00(+13.04%)
Sep 13, 2016 0.0024 0.0024 0.0021 0.0023 12,015,809 +0.00(+0.00%)
Sep 12, 2016 0.0026 0.0026 0.0023 0.0023 4,883,511 -0.00(-11.54%)
Sep 09, 2016 0.0029 0.0029 0.0024 0.0026 17,245,420 -0.00(-8.77%)
Sep 08, 2016 0.0029 0.0031 0.0027 0.0029 9,372,171 +0.00(+1.42%)
Sep 07, 2016 0.0029 0.0030 0.0027 0.0028 5,274,804 -0.00(-3.10%)
Sep 06, 2016 0.0026 0.0031 0.0024 0.0029 18,925,282 +0.00(+16.00%)
Sep 02, 2016 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Sep 01, 2016 0.0023 0.0028 0.0021 0.0025 25,546,626 +0.00(+11.11%)
Aug 31, 2016 0.0020 0.0024 0.0018 0.0022 4,076,849 +0.00(+12.50%)
Aug 30, 2016 0.0020 0.0022 0.0020 0.0020 2,712,861 -0.00(-9.09%)
Aug 29, 2016 0.0024 0.0025 0.0020 0.0022 5,534,504 -0.00(-4.35%)
Aug 26, 2016 0.0024 0.0025 0.0019 0.0023 17,479,842 +0.00(+0.00%)
Aug 25, 2016 0.0017 0.0026 0.0017 0.0023 41,346,176 +0.00(+35.29%)
Aug 24, 2016 0.0017 0.0018 0.0016 0.0017 4,270,575 +0.00(+0.00%)
Aug 23, 2016 0.0015 0.0017 0.0015 0.0017 3,110,247 +0.00(+6.92%)
Aug 22, 2016 0.0016 0.0016 0.0014 0.0016 4,475,337 +0.00(+6.00%)
Aug 19, 2016 0.0016 0.0016 0.0014 0.0015 4,660,006 -0.00(-11.76%)
Aug 18, 2016 0.0017 0.0017 0.0014 0.0017 4,446,444 +0.00(+0.00%)
Aug 17, 2016 0.0016 0.0017 0.0015 0.0017 9,690,904 +0.00(+0.59%)
Aug 16, 2016 0.0013 0.0017 0.0013 0.0017 23,309,814 +0.00(+30.00%)
Aug 15, 2016 0.0019 0.0020 0.0013 0.0013 53,883,144 -0.00(-31.58%)
Aug 12, 2016 0.0022 0.0023 0.0017 0.0019 17,916,920 -0.00(-9.52%)
Aug 11, 2016 0.0026 0.0028 0.0019 0.0021 22,418,276 -0.00(-16.00%)
Aug 10, 2016 0.0014 0.0025 0.0014 0.0025 69,063,736 +0.00(+78.57%)
Aug 09, 2016 0.0014 0.0016 0.0013 0.0014 13,575,033 +0.00(+7.69%)
Aug 08, 2016 0.0014 0.0015 0.0013 0.0013 11,439,432 -0.00(-13.33%)
Aug 05, 2016 0.0015 0.0016 0.0014 0.0015 9,188,311 +0.00(+0.00%)
Aug 04, 2016 0.0013 0.0015 0.0012 0.0015 5,422,140 +0.00(+15.38%)
Aug 03, 2016 0.0014 0.0014 0.0013 0.0013 12,293,077 -0.00(-7.14%)
Aug 02, 2016 0.0014 0.0014 0.0013 0.0014 24,762,644 -0.00(-6.67%)
Aug 01, 2016 0.0014 0.0016 0.0013 0.0015 11,358,399 +0.00(+7.14%)
Jul 29, 2016 0.0013 0.0015 0.0013 0.0014 9,174,467 -0.00(-6.67%)
Jul 28, 2016 0.0014 0.0016 0.0014 0.0015 3,978,521 -0.00(-6.25%)
Jul 27, 2016 0.0016 0.0016 0.0013 0.0016 6,261,010 +0.00(+6.67%)
Jul 26, 2016 0.0016 0.0017 0.0015 0.0015 4,904,259 +0.00(+0.00%)
Jul 25, 2016 0.0014 0.0017 0.0014 0.0015 13,213,251 +0.00(+0.00%)
Jul 22, 2016 0.0013 0.0017 0.0013 0.0015 12,776,884 +0.00(+0.00%)
Jul 21, 2016 0.0016 0.0016 0.0014 0.0015 11,637,449 +0.00(+0.00%)
Jul 20, 2016 0.0016 0.0017 0.0014 0.0015 11,283,601 -0.00(-6.25%)
Jul 19, 2016 0.0015 0.0017 0.0015 0.0016 5,404,461 +0.00(+6.67%)
Jul 18, 2016 0.0016 0.0016 0.0015 0.0015 5,238,347 -0.00(-6.25%)
Jul 15, 2016 0.0016 0.0016 0.0014 0.0016 1,674,325 +0.00(+0.00%)
Jul 14, 2016 0.0017 0.0017 0.0014 0.0016 9,422,508 -0.00(-5.88%)
Jul 13, 2016 0.0015 0.0018 0.0015 0.0017 7,559,249 +0.00(+13.33%)
Jul 12, 2016 0.0014 0.0016 0.0013 0.0015 12,413,893 +0.00(+0.00%)
Jul 11, 2016 0.0017 0.0017 0.0014 0.0015 10,973,631 -0.00(-6.25%)
Jul 08, 2016 0.0017 0.0018 0.0015 0.0016 11,048,273 +0.00(+0.00%)
Jul 07, 2016 0.0016 0.0019 0.0015 0.0016 20,827,328 -0.00(-20.00%)
Jul 05, 2016 0.0024 0.0024 0.0018 0.0020 1,833,336 +0.00(+0.00%)
Jul 01, 2016 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Jun 30, 2016 0.0022 0.0026 0.0017 0.0019 12,239,686 -0.00(-9.52%)
Jun 29, 2016 0.0019 0.0027 0.0017 0.0021 33,401,984 +0.00(+23.53%)
Jun 28, 2016 0.0019 0.0019 0.0015 0.0017 21,592,166 -0.00(-10.53%)
Jun 27, 2016 0.0021 0.0021 0.0016 0.0019 5,863,944 +0.00(+0.00%)
Jun 24, 2016 0.0018 0.0021 0.0016 0.0019 15,990,492 +0.00(+0.00%)
Jun 23, 2016 0.0021 0.0021 0.0018 0.0019 10,309,216 -0.00(-9.52%)
Jun 22, 2016 0.0022 0.0024 0.0019 0.0021 11,915,009 -0.00(-7.49%)
Jun 21, 2016 0.0021 0.0023 0.0019 0.0023 11,357,841 +0.00(+8.10%)
Jun 20, 2016 0.0024 0.0024 0.0019 0.0021 13,420,594 -0.00(-12.50%)
Jun 17, 2016 0.0025 0.0025 0.0022 0.0024 4,827,591 -0.00(-4.00%)
Jun 16, 2016 0.0024 0.0027 0.0023 0.0025 8,112,905 +0.00(+4.17%)
Jun 15, 2016 0.0026 0.0027 0.0023 0.0024 14,593,847 -0.00(-11.11%)
Jun 14, 2016 0.0028 0.0028 0.0025 0.0027 3,079,329 +0.00(+8.00%)
Jun 13, 2016 0.0032 0.0032 0.0025 0.0025 6,864,070 -0.00(-16.67%)
Jun 10, 2016 0.0032 0.0032 0.0028 0.0030 7,307,471 -0.00(-1.96%)
Jun 09, 2016 0.0030 0.0034 0.0028 0.0031 10,750,937 +0.00(+2.00%)
Jun 08, 2016 0.0032 0.0032 0.0028 0.0030 4,425,571 +0.00(+0.00%)
Jun 07, 2016 0.0034 0.0035 0.0029 0.0030 6,408,550 -0.00(-6.25%)
Jun 06, 2016 0.0033 0.0035 0.0029 0.0032 5,620,825 -0.00(-8.57%)
Jun 03, 2016 0.0036 0.0036 0.0030 0.0035 3,023,300 +0.00(+9.37%)
Jun 02, 2016 0.0033 0.0034 0.0030 0.0032 7,108,759 -0.00(-3.03%)
Jun 01, 2016 0.0037 0.0037 0.0030 0.0033 4,898,950 +0.00(+6.45%)
May 31, 2016 0.0032 0.0032 0.0027 0.0031 4,665,029 +0.00(+3.33%)
May 27, 2016 0.0030 0.0030 0.0030 0 -0.00(-9.09%)
May 26, 2016 0.0034 0.0037 0.0031 0.0033 15,764,945 -0.00(-10.81%)
May 25, 2016 0.0040 0.0041 0.0030 0.0037 12,926,401 -0.00(-11.90%)
May 24, 2016 0.0042 0.0045 0.0040 0.0042 3,813,165 +0.00(+5.00%)
May 23, 2016 0.0040 0.0043 0.0040 0.0040 2,903,768 +0.00(+0.00%)
May 20, 2016 0.0040 0.0041 0.0039 0.0040 6,835,226 +0.00(+0.00%)
May 19, 2016 0.0044 0.0044 0.0039 0.0040 6,939,868 -0.00(-6.98%)
May 18, 2016 0.0053 0.0053 0.0040 0.0043 5,952,762 -0.00(-4.02%)
May 17, 2016 0.0044 0.0045 0.0040 0.0045 9,535,278 +0.00(+9.27%)
May 16, 2016 0.0043 0.0048 0.0040 0.0041 6,511,233 -0.00(-8.89%)
May 13, 2016 0.0044 0.0047 0.0043 0.0045 6,268,692 +0.00(+2.27%)
May 12, 2016 0.0041 0.0048 0.0041 0.0044 7,264,253 +0.00(+7.32%)
May 11, 2016 0.0039 0.0045 0.0038 0.0041 5,021,947 +0.00(+5.13%)
May 10, 2016 0.0046 0.0048 0.0037 0.0039 12,854,942 -0.00(-15.22%)
May 09, 2016 0.0051 0.0051 0.0041 0.0046 5,261,140 -0.00(-8.00%)
May 06, 2016 0.0056 0.0056 0.0046 0.0050 6,651,630 +0.00(+0.00%)
May 05, 2016 0.0051 0.0061 0.0050 0.0050 13,529,833 -0.00(-9.09%)
May 04, 2016 0.0060 0.0063 0.0045 0.0055 25,068,134 -0.00(-8.33%)
May 03, 2016 0.0052 0.0065 0.0051 0.0060 7,429,411 +0.00(+17.65%)
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.