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 (%)
Sep 30, 2016 0.0146 0.0168 0.0144 0.0162 30,703,304 +0.00(+10.96%)
Sep 29, 2016 0.0143 0.0146 0.0140 0.0146 4,849,829 +0.00(+2.10%)
Sep 28, 2016 0.0145 0.0146 0.0142 0.0143 8,259,562 -0.00(-2.05%)
Sep 27, 2016 0.0143 0.0148 0.0142 0.0146 7,317,764 +0.00(+1.39%)
Sep 26, 2016 0.0140 0.0144 0.0138 0.0144 10,825,805 +0.00(+4.35%)
Sep 23, 2016 0.0137 0.0145 0.0136 0.0138 5,293,406 +0.00(+0.00%)
Sep 22, 2016 0.0137 0.0139 0.0134 0.0138 4,322,457 +0.00(+0.73%)
Sep 21, 2016 0.0133 0.0137 0.0131 0.0137 4,861,423 +0.00(+2.24%)
Sep 20, 2016 0.0137 0.0139 0.0129 0.0134 3,053,756 -0.00(-3.60%)
Sep 19, 2016 0.0138 0.0140 0.0131 0.0139 8,217,742 +0.00(+1.46%)
Sep 16, 2016 0.0140 0.0142 0.0137 0.0137 4,850,204 -0.00(-1.44%)
Sep 15, 2016 0.0142 0.0142 0.0138 0.0139 4,039,732 -0.00(-0.71%)
Sep 14, 2016 0.0142 0.0145 0.0140 0.0140 7,817,778 -0.00(-0.71%)
Sep 13, 2016 0.0144 0.0145 0.0140 0.0141 8,547,131 -0.00(-1.40%)
Sep 12, 2016 0.0148 0.0149 0.0143 0.0143 7,820,467 -0.00(-2.72%)
Sep 09, 2016 0.0146 0.0149 0.0144 0.0147 3,910,764 -0.00(-0.68%)
Sep 08, 2016 0.0147 0.0149 0.0143 0.0148 8,214,120 +0.00(+0.00%)
Sep 07, 2016 0.0146 0.0152 0.0142 0.0148 9,684,799 +0.00(+0.68%)
Sep 06, 2016 0.0143 0.0148 0.0140 0.0147 7,937,940 +0.00(+5.00%)
Sep 02, 2016 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Sep 01, 2016 0.0140 0.0143 0.0140 0.0140 1,317,370 +0.00(+0.00%)
Aug 31, 2016 0.0142 0.0145 0.0139 0.0140 3,195,304 -0.00(-0.71%)
Aug 30, 2016 0.0143 0.0145 0.0140 0.0141 2,917,916 -0.00(-1.40%)
Aug 29, 2016 0.0147 0.0149 0.0138 0.0143 9,164,323 -0.00(-2.05%)
Aug 26, 2016 0.0143 0.0148 0.0141 0.0146 3,289,326 +0.00(+0.69%)
Aug 25, 2016 0.0147 0.0149 0.0145 0.0145 4,126,254 -0.00(-0.70%)
Aug 24, 2016 0.0147 0.0149 0.0146 0.0146 2,812,662 -0.00(-0.67%)
Aug 23, 2016 0.0148 0.0150 0.0146 0.0147 1,866,464 -0.00(-0.68%)
Aug 22, 2016 0.0149 0.0151 0.0145 0.0148 3,137,557 -0.00(-1.33%)
Aug 19, 2016 0.0150 0.0152 0.0146 0.0150 5,759,244 +0.00(+1.35%)
Aug 18, 2016 0.0147 0.0150 0.0145 0.0148 3,043,804 +0.00(+1.37%)
Aug 17, 2016 0.0148 0.0151 0.0145 0.0146 5,672,276 -0.00(-2.67%)
Aug 16, 2016 0.0150 0.0151 0.0144 0.0150 4,601,646 +0.00(+0.00%)
Aug 15, 2016 0.0149 0.0153 0.0145 0.0150 5,839,001 +0.00(+1.01%)
Aug 12, 2016 0.0150 0.0155 0.0144 0.0149 11,303,669 -0.00(-4.19%)
Aug 11, 2016 0.0155 0.0164 0.0141 0.0155 19,383,304 +0.00(+1.97%)
Aug 10, 2016 0.0158 0.0163 0.0151 0.0152 4,704,737 -0.00(-6.17%)
Aug 09, 2016 0.0160 0.0164 0.0153 0.0162 7,248,326 +0.00(+0.00%)
Aug 08, 2016 0.0161 0.0168 0.0154 0.0162 9,860,525 +0.00(+1.89%)
Aug 05, 2016 0.0159 0.0175 0.0157 0.0159 10,754,773 -0.00(-1.24%)
Aug 04, 2016 0.0158 0.0175 0.0156 0.0161 30,721,040 +0.00(+4.55%)
Aug 03, 2016 0.0144 0.0160 0.0141 0.0154 18,654,156 +0.00(+6.21%)
Aug 02, 2016 0.0149 0.0156 0.0141 0.0145 10,667,808 -0.00(-1.36%)
Aug 01, 2016 0.0155 0.0160 0.0144 0.0147 12,641,320 -0.00(-4.55%)
Jul 29, 2016 0.0135 0.0160 0.0135 0.0154 23,864,886 +0.00(+13.24%)
Jul 28, 2016 0.0135 0.0140 0.0133 0.0136 7,238,499 +0.00(+0.74%)
Jul 27, 2016 0.0138 0.0140 0.0135 0.0135 4,194,076 -0.00(-2.17%)
Jul 26, 2016 0.0138 0.0140 0.0134 0.0138 4,060,168 +0.00(+2.22%)
Jul 25, 2016 0.0137 0.0138 0.0135 0.0135 3,923,506 -0.00(-1.46%)
Jul 22, 2016 0.0141 0.0145 0.0132 0.0137 15,312,626 -0.00(-2.14%)
Jul 21, 2016 0.0140 0.0145 0.0138 0.0140 4,208,921 +0.00(+0.00%)
Jul 20, 2016 0.0144 0.0147 0.0136 0.0140 6,824,575 -0.00(-2.10%)
Jul 19, 2016 0.0144 0.0148 0.0140 0.0143 3,907,409 -0.00(-2.05%)
Jul 18, 2016 0.0144 0.0150 0.0144 0.0146 4,615,646 -0.00(-1.35%)
Jul 15, 2016 0.0145 0.0149 0.0144 0.0148 4,447,017 +0.00(+2.07%)
Jul 14, 2016 0.0146 0.0148 0.0145 0.0145 3,435,201 -0.00(-1.36%)
Jul 13, 2016 0.0147 0.0149 0.0145 0.0147 3,143,073 +0.00(+1.38%)
Jul 12, 2016 0.0149 0.0150 0.0145 0.0145 3,007,837 -0.00(-2.03%)
Jul 11, 2016 0.0149 0.0150 0.0145 0.0148 3,227,134 -0.00(-1.33%)
Jul 08, 2016 0.0145 0.0144 0.0150 3,311,848 +0.00(+3.45%)
Jul 07, 2016 0.0146 0.0150 0.0142 0.0145 2,572,087 -0.00(-2.03%)
Jul 05, 2016 0.0155 0.0160 0.0148 0.0148 5,642,801 -0.00(-3.27%)
Jul 01, 2016 0.0153 0.0153 0.0153 0 -0.00(-4.38%)
Jun 30, 2016 0.0141 0.0161 0.0138 0.0160 13,385,488 +0.00(+14.29%)
Jun 29, 2016 0.0135 0.0141 0.0134 0.0140 9,503,720 +0.00(+3.70%)
Jun 28, 2016 0.0123 0.0141 0.0120 0.0135 13,427,736 +0.00(+8.00%)
Jun 27, 2016 0.0139 0.0140 0.0125 0.0125 8,010,930 -0.00(-10.71%)
Jun 24, 2016 0.0141 0.0141 0.0134 0.0140 7,221,010 +0.00(+0.00%)
Jun 23, 2016 0.0146 0.0147 0.0139 0.0140 1,522,791 -0.00(-0.71%)
Jun 22, 2016 0.0150 0.0150 0.0138 0.0141 10,715,608 -0.00(-4.73%)
Jun 21, 2016 0.0145 0.0150 0.0144 0.0148 4,811,474 +0.00(+2.78%)
Jun 20, 2016 0.0147 0.0151 0.0144 0.0144 3,406,798 +0.00(+0.00%)
Jun 17, 2016 0.0150 0.0150 0.0142 0.0144 7,682,967 -0.00(-4.00%)
Jun 16, 2016 0.0149 0.0158 0.0148 0.0150 3,753,347 +0.00(+1.35%)
Jun 15, 2016 0.0151 0.0154 0.0148 0.0148 2,671,738 -0.00(-1.33%)
Jun 14, 2016 0.0154 0.0156 0.0148 0.0150 6,146,446 -0.00(-1.32%)
Jun 13, 2016 0.0158 0.0161 0.0150 0.0152 5,816,582 +0.00(+0.66%)
Jun 10, 2016 0.0155 0.0160 0.0149 0.0151 12,444,495 -0.00(-3.82%)
Jun 09, 2016 0.0157 0.0158 0.0155 0.0157 3,021,804 +0.00(+0.64%)
Jun 08, 2016 0.0159 0.0163 0.0154 0.0156 4,377,504 -0.00(-0.64%)
Jun 07, 2016 0.0163 0.0164 0.0155 0.0157 7,384,193 -0.00(-3.68%)
Jun 06, 2016 0.0160 0.0168 0.0155 0.0163 3,639,120 +0.00(+3.82%)
Jun 03, 2016 0.0166 0.0166 0.0156 0.0157 5,005,015 -0.00(-1.88%)
Jun 02, 2016 0.0169 0.0172 0.0159 0.0160 7,596,269 -0.00(-6.98%)
Jun 01, 2016 0.0171 0.0175 0.0160 0.0172 7,042,135 +0.00(+2.38%)
May 31, 2016 0.0173 0.0174 0.0164 0.0168 3,286,392 -0.00(-2.33%)
May 27, 2016 0.0172 0.0172 0.0172 0 +0.00(+1.78%)
May 26, 2016 0.0166 0.0169 0.0163 0.0169 3,780,051 +0.00(+2.42%)
May 25, 2016 0.0169 0.0173 0.0162 0.0165 3,207,914 -0.00(-1.79%)
May 24, 2016 0.0170 0.0174 0.0165 0.0168 4,201,772 -0.00(-1.18%)
May 23, 2016 0.0169 0.0174 0.0160 0.0170 7,186,459 +0.00(+6.25%)
May 20, 2016 0.0165 0.0168 0.0158 0.0160 4,466,975 -0.00(-3.00%)
May 19, 2016 0.0165 0.0170 0.0151 0.0165 6,446,303 +0.00(+2.45%)
May 18, 2016 0.0173 0.0175 0.0160 0.0161 3,597,841 -0.00(-5.85%)
May 17, 2016 0.0175 0.0176 0.0170 0.0171 5,707,752 -0.00(-1.16%)
May 16, 2016 0.0174 0.0180 0.0170 0.0173 4,656,850 -0.00(-1.70%)
May 13, 2016 0.0173 0.0177 0.0170 0.0176 4,405,057 +0.00(+0.57%)
May 12, 2016 0.0177 0.0179 0.0170 0.0175 3,676,971 +0.00(+0.00%)
May 11, 2016 0.0181 0.0183 0.0170 0.0175 4,999,401 -0.00(-3.31%)
May 10, 2016 0.0186 0.0186 0.0176 0.0181 9,532,175 +0.00(+1.69%)
May 09, 2016 0.0183 0.0190 0.0178 0.0178 14,201,260 +0.00(+0.56%)
May 06, 2016 0.0185 0.0192 0.0176 0.0177 16,090,387 -0.00(-4.84%)
May 05, 2016 0.0180 0.0198 0.0179 0.0186 25,747,228 +0.00(+5.68%)
May 04, 2016 0.0147 0.0185 0.0142 0.0176 34,114,288 +0.00(+21.38%)
May 03, 2016 0.0155 0.0158 0.0135 0.0145 18,928,476 -0.00(-6.45%)
May 02, 2016 0.0162 0.0168 0.0151 0.0155 10,261,437 -0.00(-3.13%)
Apr 29, 2016 0.0169 0.0169 0.0157 0.0160 8,861,255 -0.00(-5.32%)
Apr 28, 2016 0.0177 0.0180 0.0160 0.0169 12,889,037 -0.00(-6.12%)
Apr 27, 2016 0.0178 0.0182 0.0150 0.0180 20,875,104 +0.00(+1.69%)
Apr 26, 2016 0.0190 0.0190 0.0176 0.0177 7,910,892 -0.00(-4.07%)
Apr 25, 2016 0.0191 0.0192 0.0178 0.0185 9,469,500 +0.00(+1.37%)
Apr 22, 2016 0.0188 0.0194 0.0176 0.0182 20,403,836 -0.00(-2.15%)
Apr 21, 2016 0.0196 0.0197 0.0182 0.0186 18,434,766 -0.00(-5.10%)
Apr 20, 2016 0.0196 0.0199 0.0191 0.0196 11,773,439 +0.00(+0.51%)
Apr 19, 2016 0.0210 0.0217 0.0191 0.0195 21,494,070 -0.00(-7.14%)
Apr 18, 2016 0.0188 0.0212 0.0188 0.0210 35,812,992 +0.00(+12.90%)
Apr 15, 2016 0.0190 0.0194 0.0185 0.0186 7,121,922 -0.00(-2.11%)
Apr 14, 2016 0.0192 0.0195 0.0184 0.0190 10,707,962 +0.00(+0.00%)
Apr 13, 2016 0.0196 0.0200 0.0185 0.0190 25,341,368 -0.00(-2.81%)
Apr 12, 2016 0.0202 0.0209 0.0190 0.0196 12,526,723 -0.00(-2.74%)
Apr 11, 2016 0.0192 0.0219 0.0191 0.0201 25,742,080 +0.00(+2.03%)
Apr 08, 2016 0.0192 0.0202 0.0185 0.0197 14,408,374 +0.00(+4.79%)
Apr 07, 2016 0.0200 0.0210 0.0182 0.0188 14,374,626 -0.00(-6.93%)
Apr 06, 2016 0.0190 0.0213 0.0180 0.0202 16,881,996 +0.00(+9.19%)
Apr 05, 2016 0.0208 0.0208 0.0180 0.0185 19,001,468 -0.00(-11.06%)
Apr 04, 2016 0.0204 0.0220 0.0195 0.0208 16,322,412 +0.00(+6.67%)
Apr 01, 2016 0.0226 0.0235 0.0187 0.0195 34,250,344 -0.00(-13.33%)
Mar 31, 2016 0.0232 0.0246 0.0213 0.0225 28,819,478 +0.00(+0.90%)
Mar 30, 2016 0.0209 0.0239 0.0202 0.0223 54,248,772 +0.00(+11.50%)
Mar 29, 2016 0.0249 0.0250 0.0175 0.0200 60,521,768 -0.00(-18.70%)
Mar 28, 2016 0.0204 0.0249 0.0197 0.0246 89,543,304 +0.01(+28.13%)
Mar 24, 2016 0.0192 0.0192 0.0192 0 +0.00(+20.00%)
Mar 23, 2016 0.0154 0.0162 0.0146 0.0160 10,679,545 +0.00(+5.96%)
Mar 22, 2016 0.0178 0.0180 0.0150 0.0151 25,385,760 -0.00(-16.11%)
Mar 21, 2016 0.0148 0.0180 0.0145 0.0180 64,646,176 +0.00(+27.66%)
Mar 18, 2016 0.0136 0.0149 0.0131 0.0141 23,168,396 +0.00(+11.02%)
Mar 17, 2016 0.0130 0.0141 0.0121 0.0127 16,815,760 +0.00(+1.60%)
Mar 16, 2016 0.0133 0.0140 0.0121 0.0125 18,864,376 -0.00(-6.02%)
Mar 15, 2016 0.0159 0.0168 0.0129 0.0133 56,308,048 -0.00(-15.29%)
Mar 14, 2016 0.0106 0.0194 0.0102 0.0157 117,909,824 +0.01(+48.11%)
Mar 11, 2016 0.0107 0.0108 0.0102 0.0106 9,374,737 +0.00(+0.01%)
Mar 10, 2016 0.0114 0.0119 0.0103 0.0106 9,921,560 -0.00(-7.83%)
Mar 09, 2016 0.0114 0.0118 0.0110 0.0115 10,050,750 +0.00(+4.55%)
Mar 08, 2016 0.0107 0.0120 0.0105 0.0110 8,463,128 +0.00(+2.80%)
Mar 07, 2016 0.0105 0.0111 0.0104 0.0107 9,490,750 +0.00(+0.94%)
Mar 04, 2016 0.0106 0.0108 0.0102 0.0106 14,940,172 +0.00(+0.95%)
Mar 03, 2016 0.0112 0.0113 0.0101 0.0105 14,774,633 -0.00(-4.55%)
Mar 02, 2016 0.0113 0.0116 0.0106 0.0110 6,584,516 +0.00(+0.00%)
Mar 01, 2016 0.0116 0.0118 0.0110 0.0110 13,542,472 -0.00(-4.35%)
Feb 29, 2016 0.0118 0.0123 0.0112 0.0115 8,305,620 -0.00(-0.86%)
Feb 26, 2016 0.0118 0.0122 0.0115 0.0116 13,963,914 -0.00(-4.53%)
Feb 25, 2016 0.0118 0.0123 0.0111 0.0121 8,171,319 +0.00(+1.59%)
Feb 24, 2016 0.0117 0.0121 0.0114 0.0120 13,091,593 +0.00(+2.22%)
Feb 23, 2016 0.0120 0.0123 0.0114 0.0117 13,011,894 -0.00(-2.50%)
Feb 22, 2016 0.0124 0.0126 0.0117 0.0120 12,912,305 -0.00(-2.44%)
Feb 19, 2016 0.0130 0.0130 0.0123 0.0123 9,209,478 -0.00(-5.38%)
Feb 18, 2016 0.0134 0.0139 0.0120 0.0130 14,723,818 -0.00(-2.99%)
Feb 17, 2016 0.0135 0.0140 0.0131 0.0134 4,359,305 -0.00(-0.74%)
Feb 16, 2016 0.0140 0.0148 0.0130 0.0135 2,152,467 +0.00(+3.05%)
Feb 12, 2016 0.0131 0.0131 0.0131 0 +0.00(+3.15%)
Feb 11, 2016 0.0134 0.0137 0.0125 0.0127 4,831,822 -0.00(-1.55%)
Feb 10, 2016 0.0140 0.0140 0.0129 0.0129 3,174,735 -0.00(-4.44%)
Feb 09, 2016 0.0139 0.0143 0.0130 0.0135 5,808,191 -0.00(-0.74%)
Feb 08, 2016 0.0140 0.0145 0.0131 0.0136 3,271,938 -0.00(-3.55%)
Feb 05, 2016 0.0133 0.0150 0.0130 0.0141 7,356,021 +0.00(+7.63%)
Feb 04, 2016 0.0153 0.0156 0.0124 0.0131 5,444,910 -0.00(-4.38%)
Feb 03, 2016 0.0140 0.0170 0.0136 0.0137 24,094,840 +0.00(+1.86%)
Feb 02, 2016 0.0120 0.0137 0.0117 0.0135 8,095,634 +0.00(+12.08%)
Feb 01, 2016 0.0124 0.0129 0.0112 0.0120 5,511,285 -0.00(-0.83%)
Jan 29, 2016 0.0119 0.0130 0.0119 0.0121 6,565,282 +0.00(+0.83%)
Jan 28, 2016 0.0111 0.0125 0.0111 0.0120 11,265,324 +0.00(+6.19%)
Jan 27, 2016 0.0112 0.0117 0.0111 0.0113 2,829,369 -0.00(-1.74%)
Jan 26, 2016 0.0117 0.0119 0.0111 0.0115 5,392,443 +0.00(+0.00%)
Jan 25, 2016 0.0119 0.0121 0.0111 0.0115 7,549,763 +0.00(+0.00%)
Jan 22, 2016 0.0122 0.0122 0.0112 0.0115 6,884,993 -0.00(-5.74%)
Jan 21, 2016 0.0130 0.0130 0.0116 0.0122 8,908,644 +0.00(+4.27%)
Jan 20, 2016 0.0123 0.0125 0.0111 0.0117 5,898,892 -0.00(-3.31%)
Jan 19, 2016 0.0132 0.0135 0.0120 0.0121 13,286,629 -0.00(-9.02%)
Jan 15, 2016 0.0133 0.0133 0.0133 0 -0.00(-1.48%)
Jan 14, 2016 0.0132 0.0140 0.0125 0.0135 10,711,601 +0.00(+3.85%)
Jan 13, 2016 0.0128 0.0134 0.0125 0.0130 5,430,237 +0.00(+0.00%)
Jan 12, 2016 0.0135 0.0136 0.0128 0.0130 12,668,995 -0.00(-1.52%)
Jan 11, 2016 0.0142 0.0149 0.0128 0.0132 16,179,043 -0.00(-7.04%)
Jan 08, 2016 0.0146 0.0149 0.0140 0.0142 4,771,655 -0.00(-2.07%)
Jan 07, 2016 0.0146 0.0148 0.0138 0.0145 10,849,613 -0.00(-2.03%)
Jan 06, 2016 0.0152 0.0153 0.0145 0.0148 4,267,661 -0.00(-0.67%)
Jan 05, 2016 0.0150 0.0156 0.0147 0.0149 4,389,302 -0.00(-0.67%)
Jan 04, 2016 0.0155 0.0158 0.0146 0.0150 4,389,990 +0.00(+0.00%)
Dec 31, 2015 0.0150 0.0150 0.0150 0 -0.00(-0.66%)
Dec 30, 2015 0.0152 0.0155 0.0146 0.0151 14,292,129 -0.00(-1.31%)
Dec 29, 2015 0.0156 0.0157 0.0151 0.0153 4,799,385 -0.00(-1.92%)
Dec 28, 2015 0.0158 0.0159 0.0151 0.0156 6,081,503 -0.00(-0.64%)
Dec 24, 2015 0.0157 0.0157 0.0157 0 -0.00(-1.88%)
Dec 23, 2015 0.0160 0.0164 0.0157 0.0160 7,303,430 +0.00(+0.63%)
Dec 22, 2015 0.0153 0.0160 0.0151 0.0159 4,605,047 -0.00(-0.62%)
Dec 21, 2015 0.0162 0.0165 0.0156 0.0160 8,331,097 +0.00(+0.00%)
Dec 18, 2015 0.0159 0.0163 0.0154 0.0160 4,849,989 +0.00(+0.63%)
Dec 17, 2015 0.0159 0.0160 0.0151 0.0159 3,193,088 +0.00(+0.63%)
Dec 16, 2015 0.0162 0.0165 0.0150 0.0158 9,092,104 -0.00(-1.25%)
Dec 15, 2015 0.0170 0.0170 0.0156 0.0160 8,942,048 -0.00(-3.03%)
Dec 14, 2015 0.0166 0.0176 0.0161 0.0165 5,004,969 -0.00(-0.60%)
Dec 11, 2015 0.0169 0.0171 0.0161 0.0166 6,506,874 -0.00(-1.78%)
Dec 10, 2015 0.0160 0.0179 0.0157 0.0169 8,058,903 +0.00(+3.68%)
Dec 09, 2015 0.0171 0.0175 0.0156 0.0163 7,430,354 -0.00(-2.40%)
Dec 08, 2015 0.0164 0.0170 0.0164 0.0167 1,296,664 +0.00(+0.60%)
Dec 07, 2015 0.0168 0.0171 0.0165 0.0166 4,360,164 -0.00(-2.35%)
Dec 04, 2015 0.0180 0.0182 0.0160 0.0170 12,624,222 -0.00(-2.30%)
Dec 03, 2015 0.0180 0.0183 0.0170 0.0174 11,951,307 -0.00(-0.57%)
Dec 02, 2015 0.0190 0.0191 0.0173 0.0175 11,723,235 -0.00(-7.89%)
Dec 01, 2015 0.0198 0.0200 0.0186 0.0190 10,817,676 -0.00(-5.00%)
Nov 30, 2015 0.0207 0.0209 0.0190 0.0200 5,859,540 +0.00(+0.00%)
Nov 27, 2015 0.0198 0.0205 0.0197 0.0200 3,378,910 +0.00(+0.00%)
Nov 25, 2015 0.0200 0.0200 0.0200 0 -0.00(-1.48%)
Nov 24, 2015 0.0193 0.0209 0.0186 0.0203 13,577,582 +0.00(+6.28%)
Nov 23, 2015 0.0188 0.0191 21,249,112 -0.00(-4.50%)
Nov 20, 2015 0.0209 0.0210 0.0197 0.0200 2,541,373 -0.00(-2.91%)
Nov 19, 2015 0.0210 0.0220 0.0190 0.0206 14,452,036 +0.00(+0.49%)
Nov 18, 2015 0.0200 0.0208 0.0200 0.0205 4,030,883 +0.00(+0.49%)
Nov 17, 2015 0.0195 0.0210 0.0190 0.0204 7,514,667 +0.00(+2.00%)
Nov 16, 2015 0.0198 0.0207 0.0191 0.0200 3,044,235 +0.00(+1.01%)
Nov 13, 2015 0.0205 0.0210 0.0194 0.0198 4,636,016 -0.00(-1.00%)
Nov 12, 2015 0.0197 0.0219 0.0195 0.0200 10,061,484 -0.00(-4.76%)
Nov 11, 2015 0.0210 0.0225 0.0192 0.0210 8,983,357 +0.00(+2.44%)
Nov 10, 2015 0.0211 0.0230 0.0200 0.0205 5,439,260 -0.00(-6.82%)
Nov 09, 2015 0.0227 0.0229 0.0211 0.0220 1,218,698 -0.00(-2.22%)
Nov 06, 2015 0.0222 0.0230 0.0215 0.0225 1,928,965 -0.00(-2.17%)
Nov 05, 2015 0.0206 0.0230 0.0200 0.0230 1,677,253 +0.00(+9.52%)
Nov 04, 2015 0.0223 0.0244 0.0198 0.0210 8,558,553 -0.00(-8.70%)
Nov 03, 2015 0.0278 0.0279 0.0227 0.0230 14,318,798 -0.00(-14.81%)
Nov 02, 2015 0.0255 0.0277 0.0210 0.0270 25,157,724 +0.00(+17.39%)
Oct 30, 2015 0.0194 0.0235 0.0192 0.0230 9,060,079 +0.00(+17.95%)
Oct 29, 2015 0.0200 0.0185 0.0195 7,981,942 -0.00(-2.50%)
Oct 28, 2015 0.0208 0.0220 0.0190 0.0200 10,768,456 -0.00(-4.31%)
Oct 27, 2015 0.0210 0.0215 0.0199 0.0209 10,148,808 -0.00(-4.57%)
Oct 26, 2015 0.0234 0.0241 0.0211 0.0219 4,933,827 -0.00(-4.78%)
Oct 23, 2015 0.0243 0.0243 0.0225 0.0230 4,415,274 -0.00(-5.35%)
Oct 22, 2015 0.0247 0.0254 0.0240 0.0243 1,737,663 -0.00(-3.57%)
Oct 21, 2015 0.0254 0.0257 0.0240 0.0252 1,683,481 +0.00(+0.40%)
Oct 20, 2015 0.0257 0.0269 0.0250 0.0251 2,619,799 -0.00(-3.46%)
Oct 19, 2015 0.0275 0.0283 0.0250 0.0260 3,600,073 -0.00(-3.70%)
Oct 16, 2015 0.0265 0.0283 0.0265 0.0270 1,843,073 +0.00(+1.12%)
Oct 15, 2015 0.0280 0.0290 0.0267 0.0267 5,330,607 -0.00(-4.64%)
Oct 14, 2015 0.0290 0.0292 0.0280 0.0280 1,251,404 +0.00(+0.00%)
Oct 13, 2015 0.0310 0.0310 0.0280 0.0280 1,427,668 +0.00(+1.82%)
Oct 12, 2015 0.0297 0.0315 0.0275 0.0275 2,762,647 -0.00(-3.51%)
Oct 09, 2015 0.0318 0.0334 0.0270 0.0285 4,310,464 -0.00(-10.66%)
Oct 08, 2015 0.0327 0.0330 0.0310 0.0319 2,023,591 -0.00(-3.33%)
Oct 07, 2015 0.0330 0.0340 0.0320 0.0330 3,392,012 +0.00(+3.94%)
Oct 06, 2015 0.0312 0.0335 0.0300 0.0318 2,591,072 +0.00(+5.83%)
Oct 05, 2015 0.0305 0.0310 0.0280 0.0300 2,226,735 +0.00(+7.14%)
Oct 02, 2015 0.0255 0.0300 0.0250 0.0280 2,873,771 +0.00(+12.00%)
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.