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, 2019 0.0110 0.0160 0.0110 0.0150 2,154,439 +0.00(+7.14%)
Sep 27, 2019 0.0130 0.0150 0.0100 0.0140 2,021,600 +0.00(+7.69%)
Sep 26, 2019 0.0148 0.0160 0.0120 0.0130 6,272,280 -0.00(-9.09%)
Sep 25, 2019 0.0130 0.0180 0.0120 0.0143 2,620,302 -0.00(-10.62%)
Sep 24, 2019 0.0150 0.0190 0.0100 0.0160 6,431,390 -0.00(-15.79%)
Sep 23, 2019 0.0170 0.0215 0.0100 0.0190 3,362,485 +0.00(+11.76%)
Sep 20, 2019 0.0125 0.0200 0.0100 0.0170 8,889,500 +0.00(+37.10%)
Sep 19, 2019 0.0050 0.0300 0.0022 0.0124 16,572,820 -0.01(-44.39%)
Sep 04, 2019 0.0223 0.0223 0.0223 0 -0.00(-6.30%)
Sep 03, 2019 0.0225 0.0238 0.0223 0.0238 1,387,679 +0.00(+3.03%)
Aug 30, 2019 0.0240 0.0240 0.0225 0.0231 1,307,400 -0.00(-0.43%)
Aug 29, 2019 0.0240 0.0240 0.0226 0.0232 1,827,713 +0.00(+1.31%)
Aug 28, 2019 0.0218 0.0230 0.0214 0.0229 2,635,245 +0.00(+7.51%)
Aug 27, 2019 0.0213 0.0230 0.0213 0.0213 2,302,493 -0.00(-2.29%)
Aug 26, 2019 0.0221 0.0240 0.0210 0.0218 5,070,701 -0.00(-6.44%)
Aug 23, 2019 0.0244 0.0244 0.0229 0.0233 2,968,500 -0.00(-2.92%)
Aug 22, 2019 0.0234 0.0259 0.0230 0.0240 2,400,113 +0.00(+2.56%)
Aug 21, 2019 0.0225 0.0259 0.0225 0.0234 3,206,841 -0.00(-6.40%)
Aug 20, 2019 0.0250 0.0258 0.0240 0.0250 5,362,715 +0.00(+2.88%)
Aug 19, 2019 0.0240 0.0249 0.0226 0.0243 7,591,011 +0.00(+5.65%)
Aug 16, 2019 0.0225 0.0237 0.0221 0.0230 4,252,800 +0.00(+3.60%)
Aug 15, 2019 0.0215 0.0223 0.0200 0.0222 4,551,065 +0.00(+0.45%)
Aug 14, 2019 0.0222 0.0235 0.0221 0.0221 2,909,196 -0.00(-5.15%)
Aug 13, 2019 0.0225 0.0237 0.0225 0.0233 1,805,006 -0.00(-1.27%)
Aug 12, 2019 0.0234 0.0244 0.0230 0.0236 2,154,206 +0.00(+1.72%)
Aug 09, 2019 0.0233 0.0249 0.0230 0.0232 2,092,200 -0.00(-2.11%)
Aug 08, 2019 0.0234 0.0240 0.0230 0.0237 3,360,711 +0.00(+2.60%)
Aug 07, 2019 0.0230 0.0240 0.0220 0.0231 2,430,838 -0.00(-0.86%)
Aug 06, 2019 0.0225 0.0243 0.0225 0.0233 2,867,296 +0.00(+1.30%)
Aug 05, 2019 0.0231 0.0249 0.0223 0.0230 5,497,254 -0.00(-2.95%)
Aug 02, 2019 0.0238 0.0239 0.0231 0.0237 2,630,700 +0.00(+0.85%)
Aug 01, 2019 0.0237 0.0249 0.0234 0.0235 5,158,589 -0.00(-5.62%)
Jul 31, 2019 0.0250 0.0258 0.0237 0.0249 2,009,121 +0.00(+0.40%)
Jul 30, 2019 0.0230 0.0250 0.0230 0.0248 3,160,076 +0.00(+1.22%)
Jul 29, 2019 0.0260 0.0270 0.0237 0.0245 4,975,210 -0.00(-2.00%)
Jul 26, 2019 0.0250 0.0260 0.0243 0.0250 8,881,600 -0.00(-2.34%)
Jul 25, 2019 0.0259 0.0274 0.0254 0.0256 2,466,143 -0.00(-4.83%)
Jul 24, 2019 0.0300 0.0300 0.0250 0.0269 6,414,782 -0.00(-2.54%)
Jul 23, 2019 0.0289 0.0289 0.0253 0.0276 2,727,604 +0.00(+0.36%)
Jul 22, 2019 0.0272 0.0300 0.0260 0.0275 4,969,296 -0.00(-2.14%)
Jul 19, 2019 0.0282 0.0284 0.0270 0.0281 2,827,200 +0.00(+0.36%)
Jul 18, 2019 0.0270 0.0294 0.0270 0.0280 4,250,418 -0.00(-4.76%)
Jul 17, 2019 0.0285 0.0300 0.0280 0.0294 2,130,612 +0.00(+1.03%)
Jul 16, 2019 0.0300 0.0305 0.0291 0.0291 1,861,824 -0.00(-1.69%)
Jul 15, 2019 0.0319 0.0319 0.0289 0.0296 2,212,332 -0.00(-1.33%)
Jul 12, 2019 0.0300 0.0305 0.0285 0.0300 3,681,200 +0.00(+1.69%)
Jul 11, 2019 0.0290 0.0300 0.0285 0.0295 2,581,005 +0.00(+0.34%)
Jul 10, 2019 0.0294 0.0297 0.0283 0.0294 1,968,042 +0.00(+1.38%)
Jul 09, 2019 0.0298 0.0304 0.0280 0.0290 3,824,806 -0.00(-2.36%)
Jul 08, 2019 0.0283 0.0300 0.0283 0.0297 2,076,406 +0.00(+0.34%)
Jul 05, 2019 0.0281 0.0300 0.0281 0.0296 1,606,800 +0.00(+2.78%)
Jul 03, 2019 0.0281 0.0310 0.0281 0.0288 1,656,400 -0.00(-1.71%)
Jul 02, 2019 0.0277 0.0305 0.0277 0.0293 2,587,998 +0.00(+1.03%)
Jul 01, 2019 0.0306 0.0310 0.0285 0.0290 2,805,897 -0.00(-5.23%)
Jun 28, 2019 0.0291 0.0310 0.0285 0.0306 3,068,600 +0.00(+5.88%)
Jun 27, 2019 0.0287 0.0300 0.0287 0.0289 2,591,050 -0.00(-2.69%)
Jun 26, 2019 0.0300 0.0305 0.0286 0.0297 2,095,974 +0.00(+0.68%)
Jun 25, 2019 0.0295 0.0312 0.0290 0.0295 2,449,177 +0.00(+1.72%)
Jun 24, 2019 0.0290 0.0303 0.0285 0.0290 3,114,634 +0.00(+1.40%)
Jun 21, 2019 0.0293 0.0303 0.0285 0.0286 2,263,900 -0.00(-5.30%)
Jun 20, 2019 0.0286 0.0304 0.0286 0.0302 2,305,137 -0.00(-0.33%)
Jun 19, 2019 0.0318 0.0318 0.0293 0.0303 2,659,631 -0.00(-4.72%)
Jun 18, 2019 0.0293 0.0331 0.0293 0.0318 3,524,250 +0.00(+2.58%)
Jun 17, 2019 0.0300 0.0316 0.0280 0.0310 4,775,468 +0.00(+4.73%)
Jun 14, 2019 0.0310 0.0320 0.0285 0.0296 2,637,300 -0.00(-1.33%)
Jun 13, 2019 0.0299 0.0305 0.0290 0.0300 2,124,358 +0.00(+3.45%)
Jun 12, 2019 0.0280 0.0300 0.0280 0.0290 3,322,606 +0.00(+2.47%)
Jun 11, 2019 0.0285 0.0299 0.0282 0.0283 3,602,771 -0.00(-2.41%)
Jun 10, 2019 0.0282 0.0310 0.0282 0.0290 3,691,799 -0.00(-0.34%)
Jun 07, 2019 0.0290 0.0300 0.0285 0.0291 3,764,700 +0.00(+1.04%)
Jun 06, 2019 0.0302 0.0309 0.0285 0.0288 4,222,485 -0.00(-3.36%)
Jun 05, 2019 0.0300 0.0325 0.0298 0.0298 3,945,224 -0.00(-3.87%)
Jun 04, 2019 0.0309 0.0320 0.0300 0.0310 2,392,559 +0.00(+2.31%)
Jun 03, 2019 0.0320 0.0320 0.0290 0.0303 6,505,953 +0.00(+0.66%)
May 31, 2019 0.0320 0.0322 0.0300 0.0301 5,895,700 -0.00(-5.35%)
May 30, 2019 0.0326 0.0326 0.0310 0.0318 4,226,510 -0.00(-2.15%)
May 29, 2019 0.0320 0.0331 0.0320 0.0325 2,714,611 -0.00(-0.31%)
May 28, 2019 0.0340 0.0340 0.0320 0.0326 4,029,521 -0.00(-4.12%)
May 24, 2019 0.0360 0.0360 0.0335 0.0340 2,981,600 -0.00(-2.86%)
May 23, 2019 0.0355 0.0355 0.0340 0.0350 2,132,914 +0.00(+0.00%)
May 22, 2019 0.0331 0.0359 0.0331 0.0350 2,627,891 +0.00(+1.45%)
May 21, 2019 0.0350 0.0360 0.0340 0.0345 2,453,312 -0.00(-4.17%)
May 20, 2019 0.0370 0.0380 0.0348 0.0360 5,764,492 +0.00(+0.00%)
May 17, 2019 0.0364 0.0375 0.0353 0.0360 1,954,800 -0.00(-2.70%)
May 16, 2019 0.0364 0.0370 0.0349 0.0370 3,162,073 +0.00(+2.78%)
May 15, 2019 0.0357 0.0364 0.0335 0.0360 3,933,425 +0.00(+2.86%)
May 14, 2019 0.0355 0.0362 0.0340 0.0350 2,798,658 -0.00(-2.78%)
May 13, 2019 0.0350 0.0364 0.0345 0.0360 3,961,695 +0.00(+1.41%)
May 10, 2019 0.0340 0.0360 0.0334 0.0355 2,569,400 +0.00(+4.11%)
May 09, 2019 0.0355 0.0360 0.0338 0.0341 4,036,192 -0.00(-4.21%)
May 08, 2019 0.0350 0.0370 0.0350 0.0356 2,039,223 +0.00(+1.71%)
May 07, 2019 0.0355 0.0366 0.0350 0.0350 2,398,421 -0.00(-3.31%)
May 06, 2019 0.0355 0.0370 0.0355 0.0362 2,939,329 +0.00(+1.12%)
May 03, 2019 0.0355 0.0363 0.0345 0.0358 4,571,600 +0.00(+0.85%)
May 02, 2019 0.0367 0.0367 0.0355 0.0355 2,808,932 -0.00(-2.74%)
May 01, 2019 0.0368 0.0369 0.0351 0.0365 2,564,292 +0.00(+0.27%)
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%)
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.