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

Global Hemp Group Inc (OP: GBHPF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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 (%)
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%)
Apr 02, 2018 0.1214 0.1220 0.0977 0.0977 115,542 -0.02(-18.62%)
Mar 29, 2018 0.1200 0.1200 0.1200 0 +0.01(+5.17%)
Mar 28, 2018 0.1300 0.1300 0.1110 0.1141 116,787 -0.01(-4.92%)
Mar 27, 2018 0.1360 0.1360 0.1194 0.1200 97,570 -0.01(-9.98%)
Mar 26, 2018 0.1251 0.1333 0.1100 0.1333 141,036 +0.02(+14.91%)
Mar 23, 2018 0.1168 0.1200 0.1116 0.1160 268,186 -0.00(-0.85%)
Mar 22, 2018 0.1248 0.1249 0.1121 0.1170 45,388 -0.01(-6.33%)
Mar 21, 2018 0.1254 0.1280 0.1141 0.1249 69,395 -0.00(-0.40%)
Mar 20, 2018 0.1283 0.1283 0.1137 0.1254 204,611 +0.01(+4.50%)
Mar 19, 2018 0.1200 0.1300 0.1145 0.1200 169,957 -0.00(-3.30%)
Mar 16, 2018 0.1185 0.1310 0.1135 0.1241 97,826 +0.00(+3.42%)
Mar 15, 2018 0.1272 0.1319 0.1191 0.1200 175,422 -0.01(-6.61%)
Mar 14, 2018 0.1211 0.1330 0.1200 0.1285 52,512 +0.01(+4.30%)
Mar 13, 2018 0.1300 0.1400 0.1228 0.1232 439,919 -0.01(-5.23%)
Mar 12, 2018 0.1285 0.1423 0.1275 0.1300 481,209 -0.01(-7.14%)
Mar 09, 2018 0.1280 0.1400 0.1270 0.1400 119,944 +0.02(+12.00%)
Mar 08, 2018 0.1250 0.1405 0.1246 0.1250 297,210 +0.00(+0.00%)
Mar 07, 2018 0.1500 0.1500 0.1250 0.1250 225,850 -0.02(-14.38%)
Mar 06, 2018 0.1442 0.1500 0.1390 0.1460 163,894 +0.01(+4.29%)
Mar 05, 2018 0.1500 0.1500 0.1344 0.1400 364,252 -0.01(-6.67%)
Mar 02, 2018 0.1378 0.1500 0.1210 0.1500 234,108 +0.02(+15.38%)
Mar 01, 2018 0.1280 0.1355 0.1265 0.1300 60,172 +0.00(+0.23%)
Feb 28, 2018 0.1120 0.1312 0.1040 0.1297 105,468 +0.02(+13.28%)
Feb 27, 2018 0.1240 0.1250 0.1048 0.1145 109,776 -0.01(-6.91%)
Feb 26, 2018 0.1250 0.1349 0.1100 0.1230 157,941 -0.00(-1.60%)
Feb 23, 2018 0.1405 0.1405 0.1250 0.1250 434,523 -0.01(-4.73%)
Feb 22, 2018 0.1466 0.1500 0.1219 0.1312 339,152 -0.01(-6.29%)
Feb 21, 2018 0.1385 0.1500 0.1385 0.1400 14,830 +0.00(+0.72%)
Feb 20, 2018 0.1500 0.1500 0.1370 0.1390 294,162 +0.00(+2.96%)
Feb 16, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Feb 15, 2018 0.1610 0.1657 0.1473 0.1500 246,844 -0.01(-5.60%)
Feb 14, 2018 0.1613 0.1674 0.1500 0.1589 31,561 +0.01(+3.86%)
Feb 13, 2018 0.1600 0.1616 0.1500 0.1530 55,438 -0.01(-5.15%)
Feb 12, 2018 0.1720 0.1720 0.1561 0.1613 83,110 -0.00(-2.24%)
Feb 09, 2018 0.1766 0.1800 0.1544 0.1650 37,411 -0.01(-8.33%)
Feb 08, 2018 0.1825 0.1842 0.1618 0.1800 88,909 +0.01(+2.86%)
Feb 07, 2018 0.1650 0.1850 0.1650 0.1750 171,333 +0.01(+6.77%)
Feb 06, 2018 0.1440 0.1639 0.1285 0.1639 147,338 +0.03(+18.77%)
Feb 05, 2018 0.1200 0.1575 0.1100 0.1380 231,785 +0.02(+13.39%)
Feb 02, 2018 0.1496 0.1524 0.1168 0.1217 451,278 -0.04(-26.24%)
Feb 01, 2018 0.1740 0.1850 0.1588 0.1650 176,522 -0.01(-6.41%)
Jan 31, 2018 0.1795 0.1940 0.1738 0.1763 65,554 -0.01(-3.34%)
Jan 30, 2018 0.1695 0.1906 0.1661 0.1824 147,143 +0.00(+1.33%)
Jan 29, 2018 0.1945 0.2000 0.1800 0.1800 144,662 -0.01(-4.56%)
Jan 26, 2018 0.1950 0.2020 0.1810 0.1886 79,622 -0.01(-3.28%)
Jan 25, 2018 0.2060 0.2130 0.1837 0.1950 93,349 -0.00(-1.23%)
Jan 24, 2018 0.2025 0.2120 0.1864 0.1974 215,403 -0.01(-6.44%)
Jan 23, 2018 0.2120 0.2370 0.2001 0.2110 424,569 -0.01(-5.93%)
Jan 22, 2018 0.1660 0.2243 0.1630 0.2243 578,859 +0.07(+42.96%)
Jan 19, 2018 0.1550 0.1654 0.1440 0.1569 466,586 -0.01(-3.74%)
Jan 18, 2018 0.1940 0.1940 0.1530 0.1630 503,296 -0.02(-13.30%)
Jan 17, 2018 0.1813 0.1950 0.1769 0.1880 134,221 -0.01(-3.93%)
Jan 16, 2018 0.2000 0.2200 0.1923 0.1957 699,350 +0.01(+7.59%)
Jan 12, 2018 0.1819 0.1819 0.1819 0 -0.04(-17.43%)
Jan 11, 2018 0.2350 0.2465 0.2075 0.2203 329,976 -0.01(-4.34%)
Jan 10, 2018 0.2480 0.2597 0.2278 0.2303 362,813 -0.01(-5.22%)
Jan 09, 2018 0.2650 0.2650 0.2388 0.2430 189,367 -0.02(-6.36%)
Jan 08, 2018 0.2600 0.2690 0.2419 0.2595 540,259 +0.02(+10.10%)
Jan 05, 2018 0.2260 0.2450 0.2065 0.2357 404,681 +0.00(+0.73%)
Jan 04, 2018 0.2687 0.2690 0.1950 0.2340 1,404,060 -0.03(-10.69%)
Jan 03, 2018 0.2800 0.2951 0.2469 0.2620 738,660 -0.01(-2.96%)
Jan 02, 2018 0.2640 0.2811 0.2400 0.2700 1,124,990 +0.03(+10.29%)
Dec 29, 2017 0.2448 0.2448 0.2448 0 -0.02(-6.98%)
Dec 28, 2017 0.2215 0.2752 0.2200 0.2632 3,873,177 +0.07(+39.24%)
Dec 27, 2017 0.1596 0.1900 0.1400 0.1890 917,568 +0.02(+11.83%)
Dec 26, 2017 0.1369 0.1690 0.1345 0.1690 274,582 +0.03(+21.93%)
Dec 22, 2017 0.1460 0.1460 0.1300 0.1386 191,380 -0.00(-3.08%)
Dec 21, 2017 0.1300 0.1461 0.1250 0.1430 344,519 +0.01(+5.61%)
Dec 20, 2017 0.1460 0.1490 0.1300 0.1354 824,400 -0.00(-3.29%)
Dec 19, 2017 0.1350 0.1486 0.1340 0.1400 378,159 +0.00(+0.65%)
Dec 18, 2017 0.1370 0.1605 0.1319 0.1391 596,290 -0.00(-1.49%)
Dec 15, 2017 0.1325 0.1417 0.1250 0.1412 219,624 +0.01(+10.14%)
Dec 14, 2017 0.1500 0.1680 0.1248 0.1282 723,552 -0.01(-10.35%)
Dec 13, 2017 0.1090 0.1900 0.1087 0.1430 1,710,979 +0.04(+34.91%)
Dec 12, 2017 0.0850 0.1060 0.0700 0.1060 271,862 +0.02(+27.71%)
Dec 11, 2017 0.0810 0.0842 0.0700 0.0830 121,558 +0.01(+10.67%)
Dec 08, 2017 0.0800 0.0800 0.0700 0.0750 203,899 -0.00(-5.42%)
Dec 07, 2017 0.0814 0.0840 0.0709 0.0793 204,753 -0.00(-4.64%)
Dec 06, 2017 0.0800 0.0880 0.0731 0.0832 88,570 +0.00(+0.19%)
Dec 05, 2017 0.0948 0.0960 0.0830 0.0830 168,667 -0.00(-2.35%)
Dec 04, 2017 0.1000 0.1000 0.0840 0.0850 274,734 -0.01(-7.61%)
Dec 01, 2017 0.0877 0.0991 0.0825 0.0920 272,686 +0.01(+8.24%)
Nov 30, 2017 0.0960 0.0960 0.0760 0.0850 377,608 -0.01(-9.57%)
Nov 29, 2017 0.0735 0.1000 0.0695 0.0940 349,771 +0.02(+20.51%)
Nov 28, 2017 0.0866 0.0866 0.0661 0.0780 879,208 -0.01(-12.85%)
Nov 27, 2017 0.1161 0.0800 0.0895 530,476 -0.00(-4.07%)
Nov 24, 2017 0.0776 0.1088 0.0760 0.0933 910,299 +0.05(+107.33%)
Nov 22, 2017 0.0373 0.0510 0.0373 0.0450 398,000 +0.01(+28.57%)
Nov 21, 2017 0.0390 0.0390 0.0350 0.0350 101,499 -0.00(-10.26%)
Nov 20, 2017 0.0450 0.0480 0.0390 0.0390 293,158 -0.01(-13.33%)
Nov 17, 2017 0.0450 0.0455 0.0445 0.0450 40,800 +0.00(+0.00%)
Nov 16, 2017 0.0500 0.0500 0.0350 0.0450 47,845 +0.00(+3.45%)
Nov 15, 2017 0.0450 0.0450 0.0340 0.0435 255,994 -0.00(-3.76%)
Nov 14, 2017 0.0490 0.0510 0.0420 0.0452 511,817 +0.00(+5.12%)
Nov 13, 2017 0.0379 0.0450 0.0300 0.0430 382,096 +0.01(+19.44%)
Nov 10, 2017 0.0350 0.0360 0.0314 0.0360 45,586 +0.00(+0.00%)
Nov 09, 2017 0.0334 0.0360 0.0300 0.0360 6,800 +0.00(+7.78%)
Nov 08, 2017 0.0370 0.0370 0.0275 0.0334 94,072 -0.00(-7.22%)
Nov 07, 2017 0.0320 0.0370 0.0280 0.0360 40,185 +0.00(+16.13%)
Nov 06, 2017 0.0363 0.0400 0.0270 0.0310 188,511 -0.00(-6.06%)
Nov 03, 2017 0.0333 0.0370 0.0330 0.0330 21,199 -0.00(-2.37%)
Nov 02, 2017 0.0250 0.0360 0.0250 0.0338 71,865 -0.00(-6.11%)
Nov 01, 2017 0.0360 0.0360 0.0290 0.0360 122,723 +0.01(+43.43%)
Oct 31, 2017 0.0360 0.0400 0.0251 0.0251 77,755 -0.01(-30.28%)
Oct 30, 2017 0.0370 0.0370 0.0250 0.0360 205,650 +0.00(+16.13%)
Oct 27, 2017 0.0320 0.0370 0.0310 0.0310 50,448 -0.00(-3.13%)
Oct 26, 2017 0.0320 0.0320 0.0320 0.0320 3,500 -0.00(-5.33%)
Oct 25, 2017 0.0375 0.0380 0.0320 0.0338 164,185 -0.01(-14.43%)
Oct 24, 2017 0.0340 0.0395 0.0310 0.0395 23,448 +0.01(+26.20%)
Oct 23, 2017 0.0310 0.0370 0.0310 0.0313 65,846 +0.00(+0.97%)
Oct 20, 2017 0.0357 0.0370 0.0328 0.0310 266,702 -0.01(-22.50%)
Oct 19, 2017 0.0300 0.0400 0.0300 0.0400 132,228 +0.00(+5.26%)
Oct 18, 2017 0.0359 0.0400 0.0310 0.0380 34,439 +0.00(+8.57%)
Oct 17, 2017 0.0401 0.0401 0.0299 0.0350 36,427 +0.00(+12.90%)
Oct 16, 2017 0.0399 0.0404 0.0300 0.0310 319,464 +0.00(+0.00%)
Oct 13, 2017 0.0311 0.0419 0.0310 0.0310 21,891 -0.00(-0.35%)
Oct 12, 2017 0.0310 0.0401 0.0310 0.0311 53,714 -0.01(-21.24%)
Oct 11, 2017 0.0400 0.0420 0.0380 0.0395 28,499 -0.00(-1.25%)
Oct 10, 2017 0.0397 0.0410 0.0310 0.0400 59,925 +0.00(+1.27%)
Oct 09, 2017 0.0389 0.0395 0.0388 0.0395 14,959 +0.00(+1.80%)
Oct 06, 2017 0.0389 0.0389 0.0267 0.0388 53,833 -0.00(-0.26%)
Oct 05, 2017 0.0300 0.0389 0.0250 0.0389 45,520 +0.01(+17.88%)
Oct 04, 2017 0.0369 0.0389 0.0330 0.0330 67,725 -0.00(-13.16%)
Oct 03, 2017 0.0399 0.0400 0.0310 0.0380 49,681 +0.00(+0.26%)
Oct 02, 2017 0.0390 0.0420 0.0286 0.0379 51,706 -0.00(-3.07%)
Sep 29, 2017 0.0401 0.0401 0.0330 0.0391 321,267 -0.00(-0.56%)
Sep 28, 2017 0.0400 0.0400 0.0285 0.0393 90,934 +0.00(+3.20%)
Sep 27, 2017 0.0363 0.0399 0.0363 0.0381 32,501 +0.00(+1.87%)
Sep 26, 2017 0.0360 0.0380 0.0263 0.0374 43,613 +0.00(+6.86%)
Sep 25, 2017 0.0390 0.0399 0.0340 0.0350 65,428 +0.00(+2.04%)
Sep 22, 2017 0.0345 0.0399 0.0343 0.0343 157,728 -0.00(-0.58%)
Sep 21, 2017 0.0399 0.0399 0.0345 0.0345 168,700 -0.00(-7.75%)
Sep 20, 2017 0.0399 0.0399 0.0330 0.0374 89,765 +0.01(+16.88%)
Sep 19, 2017 0.0320 0.0399 0.0320 0.0320 44,657 -0.00(-4.76%)
Sep 18, 2017 0.0399 0.0399 0.0336 0.0336 65,500 -0.01(-14.50%)
Sep 15, 2017 0.0390 0.0399 0.0331 0.0393 685,916 +0.01(+19.09%)
Sep 14, 2017 0.0399 0.0399 0.0330 0.0330 1,127,819 -0.00(-13.16%)
Sep 13, 2017 0.0380 0.0390 0.0350 0.0380 348,559 -0.00(-2.56%)
Sep 12, 2017 0.0399 0.0402 0.0350 0.0390 147,632 -0.00(-1.27%)
Sep 11, 2017 0.0400 0.0400 0.0350 0.0395 28,777 +0.00(+3.95%)
Sep 08, 2017 0.0375 0.0400 0.0315 0.0380 682,116 +0.00(+2.70%)
Sep 07, 2017 0.0399 0.0402 0.0300 0.0370 1,089,754 +0.01(+17.46%)
Sep 06, 2017 0.0483 0.0483 0.0300 0.0315 460,935 -0.01(-17.11%)
Sep 05, 2017 0.0300 0.0484 0.0273 0.0380 1,190,729 +0.01(+52.00%)
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.