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

Global Hemp Group Inc (OP: GBHPF )

0.0600 +0.0300 (+100.00%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 9, 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 (%)
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%)
Sep 01, 2017 0.0300 0.0433 0.0231 0.0250 338,035 -0.00(-13.79%)
Aug 31, 2017 0.0229 0.0290 0.0223 0.0290 173,889 +0.01(+26.64%)
Aug 30, 2017 0.0290 0.0290 0.0229 0.0229 3,000 -0.01(-23.15%)
Aug 29, 2017 0.0330 0.0330 0.0298 0.0298 9,200 +0.00(+6.43%)
Aug 28, 2017 0.0220 0.0329 0.0220 0.0280 82,060 +0.00(+3.70%)
Aug 23, 2017 0.0270 0.0270 0.0270 0 +0.00(+8.00%)
Aug 22, 2017 0.0299 0.0299 0.0250 0.0250 147,220 -0.00(-16.39%)
Aug 21, 2017 0.0310 0.0310 0.0299 0.0299 23,962 -0.00(-0.33%)
Aug 18, 2017 0.0318 0.0318 0.0210 0.0300 130,500 +0.00(+0.00%)
Aug 17, 2017 0.0256 0.0310 0.0220 0.0300 77,910 +0.01(+23.76%)
Aug 16, 2017 0.0319 0.0319 0.0240 0.0242 16,539 -0.01(-24.01%)
Aug 15, 2017 0.0312 0.0349 0.0235 0.0319 56,726 +0.00(+8.87%)
Aug 14, 2017 0.0277 0.0300 0.0235 0.0293 45,245 +0.01(+24.68%)
Aug 11, 2017 0.0235 0.0340 0.0235 0.0235 84,005 -0.01(-18.12%)
Aug 10, 2017 0.0235 0.0287 0.0235 0.0287 42,879 -0.00(-0.35%)
Aug 09, 2017 0.0231 0.0323 0.0231 0.0288 18,600 -0.00(-3.68%)
Aug 08, 2017 0.0300 0.0324 0.0231 0.0299 83,750 -0.00(-0.33%)
Aug 07, 2017 0.0300 0.0300 0.0280 0.0300 254,829 +0.00(+0.00%)
Aug 04, 2017 0.0310 0.0310 0.0250 0.0300 166,900 +0.00(+4.90%)
Aug 03, 2017 0.0306 0.0327 0.0230 0.0286 387,327 +0.01(+43.00%)
Aug 02, 2017 0.0286 0.0300 0.0200 0.0200 139,081 -0.01(-33.33%)
Aug 01, 2017 0.0332 0.0430 0.0180 0.0300 211,746 -0.02(-41.18%)
Jul 31, 2017 0.0289 0.0510 0.0289 0.0510 9,538 +0.03(+168.42%)
Jul 28, 2017 0.0289 0.0290 0.0190 0.0190 21,500 +0.00(+5.56%)
Jul 27, 2017 0.0270 0.0270 0.0161 0.0180 30,192 -0.01(-31.03%)
Jul 26, 2017 0.0260 0.0290 0.0170 0.0261 54,914 -0.00(-4.74%)
Jul 25, 2017 0.0283 0.0283 0.0274 0.0274 21,814 -0.00(-3.86%)
Jul 24, 2017 0.0217 0.0290 0.0160 0.0285 62,250 -0.00(-1.72%)
Jul 21, 2017 0.0250 0.0290 0.0250 0.0290 62,036 +0.00(+16.00%)
Jul 20, 2017 0.0264 0.0264 0.0176 0.0250 86,607 +0.01(+39.66%)
Jul 19, 2017 0.0200 0.0249 0.0179 0.0179 24,835 +0.00(+37.69%)
Jul 18, 2017 0.0248 0.0248 0.0130 0.0130 5,400 -0.01(-45.83%)
Jul 17, 2017 0.0152 0.0257 0.0152 0.0240 101,607 +0.01(+58.94%)
Jul 14, 2017 0.0151 0.0151 0.0151 0.0151 6,030 +0.00(+0.00%)
Jul 13, 2017 0.0210 0.0237 0.0151 0.0151 372,700 +0.00(+0.67%)
Jul 12, 2017 0.0190 0.0190 0.0150 0.0150 41,218 +0.00(+0.00%)
Jul 11, 2017 0.0190 0.0200 0.0150 0.0150 83,327 +0.00(+7.14%)
Jul 10, 2017 0.0143 0.0200 0.0140 0.0140 77,990 -0.00(-6.67%)
Jul 06, 2017 0.0150 0.0150 0.0150 0 +0.00(+10.29%)
Jul 05, 2017 0.0130 0.0200 0.0130 0.0136 59,599 -0.01(-28.42%)
Jul 03, 2017 0.0200 0.0200 0.0130 0.0190 39,950 -0.00(-9.52%)
Jun 30, 2017 0.0200 0.0210 0.0200 0.0210 3,822 +0.00(+5.00%)
Jun 29, 2017 0.0220 0.0230 0.0150 0.0200 39,079 +0.00(+16.96%)
Jun 28, 2017 0.0220 0.0220 0.0140 0.0171 33,381 -0.00(-12.31%)
Jun 27, 2017 0.0200 0.0200 0.0160 0.0195 76,411 +0.01(+50.00%)
Jun 26, 2017 0.0188 0.0200 0.0115 0.0130 31,289 -0.01(-30.85%)
Jun 23, 2017 0.0150 0.0200 0.0150 0.0188 6,034 -0.00(-6.00%)
Jun 22, 2017 0.0227 0.0227 0.0160 0.0200 19,455 -0.00(-12.09%)
Jun 21, 2017 0.0227 0.0227 0.0227 0.0227 2,500 +0.00(+3.41%)
Jun 20, 2017 0.0178 0.0220 0.0160 0.0220 52,197 +0.00(+29.41%)
Jun 19, 2017 0.0160 0.0227 0.0160 0.0170 17,658 -0.00(-16.67%)
Jun 16, 2017 0.0180 0.0220 0.0180 0.0204 45,679 +0.00(+22.23%)
Jun 15, 2017 0.0180 0.0180 0.0160 0.0167 37,802 -0.00(-16.55%)
Jun 14, 2017 0.0150 0.0227 0.0150 0.0200 683 -0.00(-10.31%)
Jun 13, 2017 0.0235 0.0235 0.0223 0.0223 6,361 +0.00(+1.36%)
Jun 12, 2017 0.0190 0.0227 0.0160 0.0220 47,900 +0.00(+6.28%)
Jun 09, 2017 0.0206 0.0220 0.0206 0.0207 22,000 +0.00(+23.21%)
Jun 08, 2017 0.0180 0.0180 0.0168 0.0168 30,500 -0.00(-6.67%)
Jun 07, 2017 0.0203 0.0226 0.0169 0.0180 40,839 -0.00(-20.35%)
Jun 06, 2017 0.0200 0.0227 0.0169 0.0226 22,888 +0.01(+36.14%)
Jun 05, 2017 0.0176 0.0238 0.0160 0.0166 29,679 -0.01(-26.22%)
Jun 02, 2017 0.0225 0.0238 0.0225 0.0225 16,266 +0.00(+0.00%)
Jun 01, 2017 0.0220 0.0225 0.0220 0.0225 13,555 +0.00(+2.27%)
May 31, 2017 0.0209 0.0225 0.0192 0.0220 36,499 +0.00(+0.73%)
May 30, 2017 0.0209 0.0225 0.0192 0.0218 56,205 -0.00(-2.93%)
May 26, 2017 0.0225 0.0239 0.0192 0.0225 14,772 +0.00(+0.00%)
May 25, 2017 0.0205 0.0225 0.0192 0.0225 119,540 +0.00(+12.50%)
May 24, 2017 0.0190 0.0220 0.0190 0.0200 125,315 +0.00(+5.26%)
May 23, 2017 0.0239 0.0239 0.0190 0.0190 34,744 -0.00(-5.00%)
May 22, 2017 0.0221 0.0221 0.0200 0.0200 58,619 -0.00(-10.31%)
May 19, 2017 0.0224 0.0224 0.0180 0.0223 82,000 +0.00(+24.58%)
May 18, 2017 0.0249 0.0249 0.0179 0.0179 47,090 -0.00(-19.73%)
May 17, 2017 0.0224 0.0230 0.0174 0.0223 94,591 +0.00(+11.50%)
May 16, 2017 0.0249 0.0249 0.0180 0.0200 83,333 +0.00(+11.11%)
May 15, 2017 0.0188 0.0195 0.0180 0.0180 23,600 +0.00(+0.00%)
May 12, 2017 0.0230 0.0230 0.0180 0.0180 33,000 -0.00(-9.55%)
May 11, 2017 0.0214 0.0214 0.0199 0.0199 32,400 -0.00(-7.01%)
May 10, 2017 0.0192 0.0220 0.0180 0.0214 105,620 +0.00(+18.89%)
May 09, 2017 0.0250 0.0250 0.0180 0.0180 77,957 -0.01(-26.53%)
May 08, 2017 0.0224 0.0249 0.0222 0.0245 53,909 +0.00(+11.36%)
May 05, 2017 0.0220 0.0220 0.0180 0.0220 30,617 +0.00(+0.00%)
May 04, 2017 0.0220 0.0220 0.0180 0.0220 180,550 +0.00(+10.00%)
May 03, 2017 0.0228 0.0228 0.0185 0.0200 184,144 +0.00(+4.71%)
May 02, 2017 0.0249 0.0249 0.0180 0.0191 153,306 -0.00(-20.08%)
May 01, 2017 0.0220 0.0247 0.0180 0.0239 351,038 +0.00(+22.56%)
Apr 28, 2017 0.0220 0.0244 0.0180 0.0195 685,058 +0.00(+2.58%)
Apr 27, 2017 0.0200 0.0200 0.0186 0.0190 159,260 -0.00(-9.48%)
Apr 26, 2017 0.0210 0.0210 0.0201 0.0210 203,889 +0.00(+0.00%)
Apr 25, 2017 0.0210 0.0247 0.0210 0.0210 73,324 -0.00(-10.64%)
Apr 24, 2017 0.0249 0.0275 0.0200 0.0235 192,097 -0.00(-4.86%)
Apr 21, 2017 0.0247 0.0247 0.0220 0.0247 120,700 +0.00(+10.91%)
Apr 20, 2017 0.0247 0.0247 0.0210 0.0223 58,370 +0.00(+10.80%)
Apr 19, 2017 0.0247 0.0247 0.0201 0.0201 32,104 -0.00(-18.62%)
Apr 18, 2017 0.0249 0.0249 0.0199 0.0247 284,041 -0.00(-0.80%)
Apr 17, 2017 0.0275 0.0275 0.0200 0.0249 64,379 +0.00(+0.00%)
Apr 13, 2017 0.0246 0.0249 0.0194 0.0249 127,346 -0.00(-7.78%)
Apr 12, 2017 0.0277 0.0277 0.0167 0.0270 1,046,539 -0.00(-1.10%)
Apr 11, 2017 0.0274 0.0279 0.0215 0.0273 66,374 -0.00(-0.73%)
Apr 10, 2017 0.0260 0.0279 0.0210 0.0275 1,168,538 +0.01(+30.33%)
Apr 07, 2017 0.0255 0.0279 0.0210 0.0211 67,627 -0.01(-21.85%)
Apr 06, 2017 0.0180 0.0275 0.0180 0.0270 70,117 +0.01(+22.73%)
Apr 05, 2017 0.0250 0.0279 0.0231 0.0220 159,955 -0.01(-21.15%)
Apr 04, 2017 0.0270 0.0280 0.0210 0.0279 110,972 -0.00(-0.36%)
Apr 03, 2017 0.0275 0.0280 0.0208 0.0280 219,774 +0.00(+19.15%)
Mar 31, 2017 0.0300 0.0300 0.0225 0.0235 175,498 -0.00(-4.08%)
Mar 30, 2017 0.0300 0.0320 0.0245 0.0245 207,545 -0.00(-10.26%)
Mar 29, 2017 0.0272 0.0280 0.0210 0.0273 249,731 +0.00(+11.89%)
Mar 28, 2017 0.0272 0.0272 0.0218 0.0244 335,940 +0.00(+0.00%)
Mar 27, 2017 0.0175 0.0272 0.0175 0.0244 353,452 +0.00(+11.93%)
Mar 24, 2017 0.0218 0.0230 0.0218 0.0218 50,060 -0.00(-5.22%)
Mar 23, 2017 0.0274 0.0274 0.0218 0.0230 168,557 -0.00(-11.20%)
Mar 22, 2017 0.0260 0.0260 0.0218 0.0259 257,901 +0.00(+16.67%)
Mar 21, 2017 0.0237 0.0237 0.0214 0.0222 155,166 -0.00(-0.45%)
Mar 20, 2017 0.0270 0.0273 0.0221 0.0223 156,820 -0.00(-14.23%)
Mar 17, 2017 0.0250 0.0260 0.0220 0.0260 57,184 +0.00(+18.18%)
Mar 16, 2017 0.0270 0.0270 0.0218 0.0220 114,020 -0.00(-11.65%)
Mar 15, 2017 0.0280 0.0280 0.0218 0.0249 266,245 -0.00(-7.78%)
Mar 14, 2017 0.0275 0.0275 0.0222 0.0270 71,920 +0.00(+0.00%)
Mar 13, 2017 0.0270 0.0290 0.0220 0.0270 354,789 +0.01(+23.85%)
Mar 10, 2017 0.0250 0.0280 0.0215 0.0218 148,302 -0.00(-7.63%)
Mar 09, 2017 0.0270 0.0280 0.0210 0.0236 439,468 -0.00(-9.23%)
Mar 08, 2017 0.0243 0.0290 0.0242 0.0260 100,022 +0.01(+30.00%)
Mar 07, 2017 0.0220 0.0230 0.0200 0.0200 192,096 -0.00(-17.70%)
Mar 06, 2017 0.0300 0.0300 0.0243 0.0243 67,100 -0.00(-11.31%)
Mar 03, 2017 0.0285 0.0300 0.0220 0.0274 80,535 +0.01(+24.55%)
Mar 02, 2017 0.0210 0.0297 0.0200 0.0220 441,550 -0.00(-15.06%)
Mar 01, 2017 0.0220 0.0295 0.0210 0.0259 128,650 +0.00(+0.00%)
Feb 28, 2017 0.0260 0.0276 0.0250 0.0259 106,300 -0.00(-0.38%)
Feb 27, 2017 0.0296 0.0316 0.0215 0.0260 103,817 +0.00(+0.00%)
Feb 24, 2017 0.0215 0.0296 0.0215 0.0260 132,492 +0.00(+4.00%)
Feb 23, 2017 0.0296 0.0304 0.0250 0.0250 166,000 -0.00(-3.85%)
Feb 22, 2017 0.0285 0.0310 0.0215 0.0260 360,575 +0.00(+0.39%)
Feb 21, 2017 0.0300 0.0300 0.0215 0.0259 468,312 -0.00(-0.38%)
Feb 17, 2017 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Feb 16, 2017 0.0253 0.0300 0.0235 0.0260 386,397 +0.00(+0.00%)
Feb 15, 2017 0.0300 0.0320 0.0236 0.0260 488,343 -0.00(-3.35%)
Feb 14, 2017 0.0300 0.0333 0.0250 0.0269 586,794 -0.00(-10.03%)
Feb 13, 2017 0.0300 0.0333 0.0235 0.0299 524,486 +0.00(+11.57%)
Feb 10, 2017 0.0270 0.0315 0.0235 0.0268 415,265 +0.00(+3.08%)
Feb 09, 2017 0.0293 0.0315 0.0230 0.0260 1,155,744 -0.01(-16.13%)
Feb 08, 2017 0.0288 0.0310 0.0250 0.0310 229,695 +0.00(+14.81%)
Feb 07, 2017 0.0310 0.0310 0.0270 0.0270 125,249 -0.00(-12.90%)
Feb 06, 2017 0.0315 0.0371 0.0280 0.0310 261,644 +0.00(+0.00%)
Feb 03, 2017 0.0357 0.0357 0.0270 0.0310 139,847 -0.00(-2.82%)
Feb 02, 2017 0.0330 0.0370 0.0260 0.0319 348,438 -0.00(-1.54%)
Feb 01, 2017 0.0290 0.0350 0.0270 0.0324 412,572 +0.01(+29.60%)
Jan 31, 2017 0.0280 0.0294 0.0215 0.0250 637,158 -0.00(-7.06%)
Jan 30, 2017 0.0290 0.0300 0.0215 0.0269 279,212 +0.00(+0.00%)
Jan 27, 2017 0.0300 0.0440 0.0240 0.0269 576,261 +0.00(+3.46%)
Jan 26, 2017 0.0287 0.0300 0.0248 0.0260 344,765 -0.00(-5.45%)
Jan 25, 2017 0.0320 0.0320 0.0260 0.0275 182,437 +0.00(+10.00%)
Jan 24, 2017 0.0290 0.0290 0.0245 0.0250 340,982 -0.00(-0.40%)
Jan 23, 2017 0.0300 0.0310 0.0250 0.0251 267,579 -0.00(-13.45%)
Jan 20, 2017 0.0295 0.0295 0.0250 0.0290 247,518 +0.00(+16.00%)
Jan 19, 2017 0.0279 0.0295 0.0250 0.0250 72,094 -0.00(-3.40%)
Jan 18, 2017 0.0290 0.0300 0.0259 0.0259 112,458 -0.00(-7.57%)
Jan 17, 2017 0.0279 0.0300 0.0240 0.0280 485,719 +0.00(+0.36%)
Jan 13, 2017 0.0279 0.0279 0.0279 0 +0.00(+12.05%)
Jan 12, 2017 0.0288 0.0314 0.0200 0.0249 154,499 +0.00(+0.81%)
Jan 11, 2017 0.0285 0.0300 0.0200 0.0247 811,347 -0.01(-17.67%)
Jan 10, 2017 0.0318 0.0320 0.0247 0.0300 131,775 +0.01(+25.00%)
Jan 09, 2017 0.0300 0.0329 0.0240 0.0240 351,666 -0.01(-20.00%)
Jan 06, 2017 0.0290 0.0328 0.0235 0.0300 227,146 +0.00(+3.45%)
Jan 05, 2017 0.0310 0.0357 0.0220 0.0290 46,780 -0.00(-3.33%)
Jan 04, 2017 0.0300 0.0320 0.0230 0.0300 89,333 +0.00(+7.14%)
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.