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

Agritek Holdings Inc (OP: AGTK )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 (%)
Apr 28, 2017 0.0190 0.0190 0.0170 0.0171 2,071,176 -0.00(-5.00%)
Apr 27, 2017 0.0190 0.0194 0.0180 0.0180 1,583,473 -0.00(-2.74%)
Apr 26, 2017 0.0180 0.0205 0.0180 0.0185 1,400,286 -0.00(-2.59%)
Apr 25, 2017 0.0210 0.0210 0.0185 0.0190 1,480,453 -0.00(-8.65%)
Apr 24, 2017 0.0205 0.0210 0.0200 0.0208 2,705,914 +0.00(+6.67%)
Apr 21, 2017 0.0196 0.0200 0.0180 0.0195 1,961,932 +0.00(+0.52%)
Apr 20, 2017 0.0199 0.0199 0.0168 0.0194 2,354,050 +0.00(+7.78%)
Apr 19, 2017 0.0190 0.0190 0.0150 0.0180 4,095,531 +0.00(+0.00%)
Apr 18, 2017 0.0203 0.0203 0.0180 0.0180 2,969,093 -0.00(-6.74%)
Apr 17, 2017 0.0200 0.0200 0.0190 0.0193 2,403,519 -0.00(-2.53%)
Apr 13, 2017 0.0190 0.0200 0.0189 0.0198 2,458,133 +0.00(+4.49%)
Apr 12, 2017 0.0205 0.0215 0.0188 0.0190 4,177,486 -0.00(-9.76%)
Apr 11, 2017 0.0226 0.0230 0.0205 0.0210 1,830,214 -0.00(-6.25%)
Apr 10, 2017 0.0208 0.0234 0.0205 0.0224 3,126,921 +0.00(+9.27%)
Apr 07, 2017 0.0228 0.0230 0.0201 0.0205 3,082,496 -0.00(-9.65%)
Apr 06, 2017 0.0240 0.0240 0.0225 0.0227 2,841,790 -0.00(-1.99%)
Apr 05, 2017 0.0247 0.0260 0.0227 0.0232 4,527,872 -0.00(-7.40%)
Apr 04, 2017 0.0255 0.0260 0.0231 0.0250 2,487,755 -0.00(-1.19%)
Apr 03, 2017 0.0243 0.0260 0.0231 0.0253 1,487,379 +0.00(+4.33%)
Mar 31, 2017 0.0253 0.0257 0.0235 0.0243 931,445 -0.00(-5.64%)
Mar 30, 2017 0.0240 0.0258 0.0235 0.0257 2,977,189 +0.00(+3.63%)
Mar 29, 2017 0.0250 0.0250 0.0231 0.0248 1,782,942 +0.00(+3.12%)
Mar 28, 2017 0.0239 0.0247 0.0235 0.0240 1,466,913 +0.00(+2.12%)
Mar 27, 2017 0.0242 0.0248 0.0230 0.0236 2,186,150 -0.00(-2.12%)
Mar 24, 2017 0.0233 0.0243 0.0222 0.0241 3,890,166 +0.00(+4.61%)
Mar 23, 2017 0.0224 0.0240 0.0221 0.0230 2,011,839 -0.00(-2.13%)
Mar 22, 2017 0.0228 0.0240 0.0225 0.0235 1,515,349 +0.00(+3.07%)
Mar 21, 2017 0.0248 0.0250 0.0227 0.0228 1,623,165 -0.00(-7.73%)
Mar 20, 2017 0.0239 0.0258 0.0224 0.0247 2,909,166 +0.00(+7.90%)
Mar 17, 2017 0.0226 0.0232 0.0220 0.0229 1,929,253 -0.00(-0.43%)
Mar 16, 2017 0.0231 0.0234 0.0220 0.0230 1,746,983 +0.00(+0.44%)
Mar 15, 2017 0.0245 0.0245 0.0220 0.0229 1,881,055 -0.00(-4.78%)
Mar 14, 2017 0.0226 0.0252 0.0226 0.0240 2,295,948 +0.00(+1.89%)
Mar 13, 2017 0.0249 0.0250 0.0233 0.0236 1,940,423 -0.00(-3.66%)
Mar 10, 2017 0.0257 0.0260 0.0241 0.0245 1,438,157 -0.00(-2.78%)
Mar 09, 2017 0.0231 0.0255 0.0212 0.0252 2,548,235 +0.00(+7.23%)
Mar 08, 2017 0.0255 0.0260 0.0235 0.0235 2,846,471 -0.00(-6.66%)
Mar 07, 2017 0.0260 0.0264 0.0250 0.0252 2,845,642 -0.00(-0.88%)
Mar 06, 2017 0.0270 0.0280 0.0245 0.0254 2,540,470 -0.00(-3.79%)
Mar 03, 2017 0.0255 0.0280 0.0255 0.0264 2,730,903 +0.00(+2.52%)
Mar 02, 2017 0.0255 0.0265 0.0250 0.0257 4,107,385 -0.00(-4.99%)
Mar 01, 2017 0.0276 0.0286 0.0260 0.0271 3,068,159 -0.00(-1.81%)
Feb 28, 2017 0.0280 0.0295 0.0275 0.0276 3,335,098 -0.00(-1.06%)
Feb 27, 2017 0.0281 0.0300 0.0268 0.0279 6,131,627 -0.00(-2.12%)
Feb 24, 2017 0.0295 0.0310 0.0260 0.0285 11,373,936 -0.01(-15.18%)
Feb 23, 2017 0.0312 0.0343 0.0290 0.0336 10,655,739 +0.00(+10.16%)
Feb 22, 2017 0.0333 0.0349 0.0300 0.0305 7,529,039 -0.00(-4.98%)
Feb 21, 2017 0.0328 0.0328 0.0304 0.0321 6,275,562 +0.00(+5.11%)
Feb 17, 2017 0.0305 0.0305 0.0305 0 +0.00(+5.30%)
Feb 16, 2017 0.0305 0.0305 0.0275 0.0290 5,490,582 -0.00(-3.33%)
Feb 15, 2017 0.0295 0.0310 0.0294 0.0300 5,009,863 +0.00(+1.35%)
Feb 14, 2017 0.0288 0.0296 0.0275 0.0296 4,268,438 +0.00(+4.96%)
Feb 13, 2017 0.0269 0.0285 0.0260 0.0282 4,264,578 +0.00(+8.46%)
Feb 10, 2017 0.0280 0.0285 0.0235 0.0260 4,503,314 +0.00(+0.78%)
Feb 09, 2017 0.0245 0.0260 0.0230 0.0258 4,822,847 +0.00(+5.31%)
Feb 08, 2017 0.0257 0.0264 0.0235 0.0245 4,276,499 -0.00(-4.67%)
Feb 07, 2017 0.0261 0.0270 0.0253 0.0257 2,079,602 -0.00(-0.77%)
Feb 06, 2017 0.0286 0.0290 0.0251 0.0259 5,090,484 -0.00(-4.78%)
Feb 03, 2017 0.0310 0.0310 0.0271 0.0272 3,844,461 -0.00(-9.03%)
Feb 02, 2017 0.0322 0.0329 0.0290 0.0299 2,295,331 +0.00(+0.00%)
Feb 01, 2017 0.0300 0.0310 0.0290 0.0299 1,806,317 +0.00(+2.75%)
Jan 31, 2017 0.0307 0.0317 0.0280 0.0291 2,507,262 -0.00(-3.32%)
Jan 30, 2017 0.0316 0.0317 0.0280 0.0301 4,426,176 -0.00(-4.44%)
Jan 27, 2017 0.0331 0.0350 0.0310 0.0315 3,310,523 -0.00(-0.63%)
Jan 26, 2017 0.0314 0.0345 0.0303 0.0317 4,914,778 +0.00(+4.28%)
Jan 25, 2017 0.0312 0.0370 0.0302 0.0304 10,256,281 +0.00(+0.66%)
Jan 24, 2017 0.0243 0.0323 0.0225 0.0302 14,454,973 +0.01(+35.42%)
Jan 23, 2017 0.0250 0.0260 0.0220 0.0223 6,839,130 -0.00(-10.80%)
Jan 20, 2017 0.0271 0.0271 0.0225 0.0250 6,538,258 -0.00(-6.72%)
Jan 19, 2017 0.0279 0.0288 0.0262 0.0268 2,807,104 -0.00(-1.11%)
Jan 18, 2017 0.0290 0.0300 0.0260 0.0271 7,322,847 -0.00(-6.55%)
Jan 17, 2017 0.0267 0.0295 0.0261 0.0290 7,039,083 +0.00(+8.82%)
Jan 13, 2017 0.0267 0.0267 0.0267 0 -0.00(-3.69%)
Jan 12, 2017 0.0283 0.0290 0.0270 0.0277 3,385,844 -0.00(-0.47%)
Jan 11, 2017 0.0277 0.0280 0.0270 0.0278 3,936,314 +0.00(+0.00%)
Jan 10, 2017 0.0287 0.0299 0.0275 0.0278 5,069,694 -0.00(-4.14%)
Jan 09, 2017 0.0297 0.0300 0.0275 0.0290 4,285,555 -0.00(-0.68%)
Jan 06, 2017 0.0297 0.0304 0.0270 0.0292 5,935,886 +0.00(+2.10%)
Jan 05, 2017 0.0320 0.0320 0.0275 0.0286 3,825,562 -0.00(-6.72%)
Jan 04, 2017 0.0326 0.0331 0.0270 0.0307 4,541,234 -0.00(-5.66%)
Jan 03, 2017 0.0367 0.0370 0.0270 0.0325 13,135,174 -0.00(-6.88%)
Dec 30, 2016 0.0349 0.0349 0.0349 0 +0.00(+0.26%)
Dec 29, 2016 0.0370 0.0380 0.0325 0.0348 7,539,625 -0.00(-3.31%)
Dec 28, 2016 0.0328 0.0375 0.0323 0.0360 15,546,678 +0.00(+12.87%)
Dec 27, 2016 0.0300 0.0334 0.0300 0.0319 11,643,204 +0.00(+13.91%)
Dec 23, 2016 0.0280 0.0280 0.0280 0 -0.00(-0.36%)
Dec 22, 2016 0.0316 0.0330 0.0260 0.0281 7,815,485 -0.00(-10.51%)
Dec 21, 2016 0.0310 0.0340 0.0302 0.0314 1,450,310 +0.00(+2.95%)
Dec 20, 2016 0.0306 0.0312 0.0300 0.0305 2,339,554 +0.00(+0.00%)
Dec 19, 2016 0.0335 0.0349 0.0301 0.0305 2,828,733 -0.00(-4.69%)
Dec 16, 2016 0.0345 0.0345 0.0310 0.0320 2,716,529 -0.00(-3.03%)
Dec 15, 2016 0.0357 0.0360 0.0320 0.0330 4,300,571 -0.00(-6.78%)
Dec 14, 2016 0.0328 0.0370 0.0320 0.0354 3,151,570 -0.00(-0.98%)
Dec 13, 2016 0.0328 0.0375 0.0328 0.0357 3,888,399 +0.00(+9.65%)
Dec 12, 2016 0.0365 0.0374 0.0315 0.0326 3,353,196 -0.00(-4.89%)
Dec 09, 2016 0.0350 0.0370 0.0330 0.0343 2,996,635 -0.00(-0.92%)
Dec 08, 2016 0.0365 0.0390 0.0346 0.0346 3,084,670 -0.00(-5.59%)
Dec 07, 2016 0.0354 0.0382 0.0336 0.0367 3,520,525 +0.00(+5.32%)
Dec 06, 2016 0.0376 0.0380 0.0340 0.0348 3,946,349 -0.00(-7.20%)
Dec 05, 2016 0.0405 0.0410 0.0360 0.0375 5,760,018 -0.00(-3.85%)
Dec 02, 2016 0.0310 0.0397 0.0300 0.0390 8,018,746 +0.01(+23.81%)
Dec 01, 2016 0.0318 0.0325 0.0301 0.0315 2,533,574 -0.00(-3.08%)
Nov 30, 2016 0.0326 0.0380 0.0299 0.0325 4,826,899 +0.00(+1.56%)
Nov 29, 2016 0.0325 0.0375 0.0285 0.0320 9,742,457 -0.00(-8.57%)
Nov 28, 2016 0.0345 0.0435 0.0345 0.0350 10,512,802 +0.00(+2.94%)
Nov 25, 2016 0.0305 0.0378 0.0294 0.0340 5,253,897 +0.01(+18.47%)
Nov 23, 2016 0.0287 0.0287 0.0287 0 +0.01(+36.67%)
Nov 22, 2016 0.0195 0.0210 0.0180 0.0210 13,170,051 +0.00(+0.00%)
Nov 21, 2016 0.0295 0.0300 0.0201 0.0210 11,883,629 -0.01(-27.84%)
Nov 18, 2016 0.0352 0.0372 0.0276 0.0291 7,207,862 -0.00(-14.41%)
Nov 17, 2016 0.0395 0.0400 0.0325 0.0340 4,297,803 -0.00(-11.69%)
Nov 16, 2016 0.0390 0.0400 0.0380 0.0385 4,244,583 -0.00(-1.28%)
Nov 15, 2016 0.0430 0.0449 0.0350 0.0390 6,888,892 -0.00(-2.50%)
Nov 14, 2016 0.0370 0.0415 0.0305 0.0400 13,202,489 +0.01(+19.40%)
Nov 11, 2016 0.0315 0.0375 0.0172 0.0335 23,429,178 +0.00(+2.45%)
Nov 10, 2016 0.0520 0.0545 0.0286 0.0327 20,926,292 -0.02(-35.88%)
Nov 09, 2016 0.0705 0.0750 0.0362 0.0510 27,323,356 -0.01(-12.07%)
Nov 08, 2016 0.0565 0.0644 0.0520 0.0580 20,980,898 +0.01(+13.73%)
Nov 07, 2016 0.0465 0.0550 0.0450 0.0510 10,540,397 +0.01(+21.43%)
Nov 04, 2016 0.0500 0.0500 0.0302 0.0420 15,454,853 -0.01(-15.83%)
Nov 03, 2016 0.0515 0.0550 0.0400 0.0499 10,387,584 -0.00(-0.20%)
Nov 02, 2016 0.0563 0.0580 0.0485 0.0500 7,198,699 -0.01(-11.97%)
Nov 01, 2016 0.0592 0.0660 0.0515 0.0568 11,368,983 -0.00(-3.07%)
Oct 31, 2016 0.0550 0.0590 0.0451 0.0586 10,226,073 +0.01(+18.38%)
Oct 28, 2016 0.0483 0.0550 0.0365 0.0495 19,624,228 +0.00(+3.62%)
Oct 27, 2016 0.0607 0.0715 0.0406 0.0478 22,789,054 -0.01(-14.70%)
Oct 26, 2016 0.0393 0.0597 0.0390 0.0560 22,018,084 +0.02(+51.35%)
Oct 25, 2016 0.0352 0.0428 0.0350 0.0370 16,149,799 +0.00(+7.87%)
Oct 24, 2016 0.0300 0.0360 0.0285 0.0343 12,727,724 +0.01(+22.50%)
Oct 21, 2016 0.0222 0.0298 0.0222 0.0280 16,445,541 +0.01(+27.27%)
Oct 20, 2016 0.0200 0.0234 0.0190 0.0220 8,027,184 +0.00(+10.00%)
Oct 19, 2016 0.0225 0.0235 0.0175 0.0200 10,679,968 +0.00(+5.26%)
Oct 18, 2016 0.0153 0.0197 0.0151 0.0190 13,094,026 +0.00(+28.38%)
Oct 17, 2016 0.0135 0.0159 0.0115 0.0148 12,591,340 +0.00(+3.28%)
Oct 14, 2016 0.0186 0.0190 0.0133 0.0143 20,730,820 -0.00(-24.58%)
Oct 13, 2016 0.0265 0.0270 0.0150 0.0190 24,615,604 -0.01(-26.07%)
Oct 12, 2016 0.0120 0.0277 0.0110 0.0257 27,748,540 +0.01(+115.97%)
Oct 11, 2016 0.0107 0.0125 0.0105 0.0119 6,926,046 +0.00(+13.33%)
Oct 10, 2016 0.0105 0.0108 0.0098 0.0105 4,510,931 +0.00(+6.06%)
Oct 07, 2016 0.0095 0.0115 0.0092 0.0099 15,595,369 +0.00(+7.61%)
Oct 06, 2016 0.0079 0.0092 0.0070 0.0092 9,062,246 +0.00(+24.32%)
Oct 05, 2016 0.0073 0.0080 0.0070 0.0074 3,548,644 +0.00(+0.00%)
Oct 04, 2016 0.0073 0.0075 0.0068 0.0074 8,743,553 +0.00(+13.85%)
Oct 03, 2016 0.0070 0.0070 0.0050 0.0065 5,228,240 -0.00(-5.80%)
Sep 30, 2016 0.0063 0.0075 0.0063 0.0069 4,228,409 +0.00(+23.21%)
Sep 29, 2016 0.0067 0.0070 0.0050 0.0056 6,210,427 -0.00(-15.15%)
Sep 28, 2016 0.0069 0.0072 0.0056 0.0066 8,548,355 +0.00(+4.76%)
Sep 27, 2016 0.0060 0.0068 0.0060 0.0063 6,336,164 +0.00(+12.50%)
Sep 26, 2016 0.0048 0.0059 0.0047 0.0056 11,006,670 +0.00(+16.67%)
Sep 23, 2016 0.0043 0.0048 0.0043 0.0048 2,104,887 +0.00(+11.63%)
Sep 22, 2016 0.0045 0.0049 0.0040 0.0043 4,312,274 -0.00(-4.44%)
Sep 21, 2016 0.0040 0.0048 0.0039 0.0045 1,888,438 +0.00(+15.38%)
Sep 20, 2016 0.0042 0.0043 0.0039 0.0039 1,848,664 -0.00(-7.14%)
Sep 19, 2016 0.0050 0.0050 0.0038 0.0042 2,029,377 +0.00(+7.69%)
Sep 16, 2016 0.0045 0.0046 0.0037 0.0039 4,045,239 -0.00(-7.14%)
Sep 15, 2016 0.0037 0.0044 0.0030 0.0042 7,213,807 +0.00(+10.53%)
Sep 14, 2016 0.0034 0.0039 0.0031 0.0038 7,137,568 +0.00(+11.76%)
Sep 13, 2016 0.0028 0.0035 0.0026 0.0034 5,933,962 +0.00(+25.93%)
Sep 12, 2016 0.0027 0.0027 0.0026 0.0027 2,655,039 +0.00(+12.50%)
Sep 09, 2016 0.0026 0.0026 0.0024 0.0024 2,315,560 -0.00(-4.00%)
Sep 08, 2016 0.0025 0.0026 0.0024 0.0025 3,944,002 +0.00(+0.00%)
Sep 07, 2016 0.0025 0.0027 0.0023 0.0025 3,477,199 +0.00(+7.76%)
Sep 06, 2016 0.0026 0.0026 0.0023 0.0023 3,198,775 -0.00(-7.20%)
Sep 02, 2016 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Sep 01, 2016 0.0024 0.0024 0.0022 0.0023 732,083 +0.00(+4.55%)
Aug 31, 2016 0.0021 0.0024 0.0021 0.0022 13,654 -0.00(-8.33%)
Aug 30, 2016 0.0023 0.0024 0.0021 0.0024 418,905 +0.00(+9.09%)
Aug 29, 2016 0.0024 0.0025 0.0022 0.0022 806,256 -0.00(-5.29%)
Aug 26, 2016 0.0023 0.0023 0.0022 0.0023 327,939 +0.00(+5.59%)
Aug 25, 2016 0.0020 0.0022 0.0020 0.0022 2,798,129 +0.00(+10.00%)
Aug 24, 2016 0.0019 0.0020 0.0019 0.0020 71,014 +0.00(+5.26%)
Aug 23, 2016 0.0020 0.0021 0.0019 0.0019 422,662 -0.00(-5.00%)
Aug 22, 2016 0.0019 0.0021 0.0019 0.0020 1,129,742 +0.00(+5.26%)
Aug 19, 2016 0.0020 0.0020 0.0017 0.0019 2,669,847 -0.00(-5.00%)
Aug 18, 2016 0.0019 0.0020 0.0018 0.0020 1,089,635 +0.00(+5.26%)
Aug 17, 2016 0.0020 0.0020 0.0017 0.0019 1,295,775 +0.00(+5.56%)
Aug 16, 2016 0.0020 0.0020 0.0018 0.0018 1,917,176 -0.00(-10.00%)
Aug 15, 2016 0.0020 0.0020 0.0013 0.0020 1,795,250 +0.00(+11.11%)
Aug 12, 2016 0.0020 0.0021 0.0018 0.0018 265,372 -0.00(-10.00%)
Aug 11, 2016 0.0018 0.0020 0.0016 0.0020 3,255,591 +0.00(+5.26%)
Aug 10, 2016 0.0018 0.0020 0.0016 0.0019 10,272,604 +0.00(+5.56%)
Aug 09, 2016 0.0022 0.0022 0.0017 0.0018 3,589,317 +0.00(+0.00%)
Aug 08, 2016 0.0017 0.0022 0.0017 0.0018 4,252,904 +0.00(+0.00%)
Aug 05, 2016 0.0021 0.0021 0.0018 0.0018 923,229 -0.00(-14.29%)
Aug 04, 2016 0.0021 0.0022 0.0020 0.0021 368,895 +0.00(+23.53%)
Aug 03, 2016 0.0024 0.0025 0.0016 0.0017 3,188,957 -0.00(-32.00%)
Aug 02, 2016 0.0017 0.0025 0.0017 0.0025 6,645,457 +0.00(+47.06%)
Aug 01, 2016 0.0014 0.0018 0.0014 0.0017 4,185,305 +0.00(+25.93%)
Jul 29, 2016 0.0014 0.0016 0.0011 0.0014 7,189,128 -0.00(-10.00%)
Jul 28, 2016 0.0015 0.0016 0.0014 0.0015 1,407,953 -0.00(-6.25%)
Jul 27, 2016 0.0018 0.0018 0.0015 0.0016 2,111,494 -0.00(-11.11%)
Jul 26, 2016 0.0020 0.0021 0.0017 0.0018 11,768,124 -0.00(-10.00%)
Jul 25, 2016 0.0022 0.0022 0.0019 0.0020 4,441,323 -0.00(-9.09%)
Jul 22, 2016 0.0023 0.0023 0.0022 0.0022 549,322 -0.00(-4.35%)
Jul 21, 2016 0.0021 0.0023 0.0020 0.0023 861,203 +0.00(+4.55%)
Jul 20, 2016 0.0021 0.0023 0.0020 0.0022 4,208,975 +0.00(+0.00%)
Jul 19, 2016 0.0021 0.0022 0.0020 0.0022 4,936,024 +0.00(+4.76%)
Jul 18, 2016 0.0025 0.0025 0.0021 0.0021 6,340,644 -0.00(-9.91%)
Jul 15, 2016 0.0022 0.0024 0.0021 0.0023 4,402,866 +0.00(+5.95%)
Jul 14, 2016 0.0023 0.0025 0.0022 0.0022 1,292,623 +0.00(+0.00%)
Jul 13, 2016 0.0021 0.0023 0.0021 0.0022 749,685 +0.00(+0.00%)
Jul 12, 2016 0.0021 0.0022 0.0020 0.0022 174,209 +0.00(+11.11%)
Jul 11, 2016 0.0019 0.0027 0.0016 0.0020 3,602,231 +0.00(+4.21%)
Jul 08, 2016 0.0020 0.0020 0.0019 7,467,868 -0.00(-5.00%)
Jul 07, 2016 0.0027 0.0027 0.0018 0.0020 6,158,893 -0.00(-16.67%)
Jul 05, 2016 0.0018 0.0025 0.0018 0.0024 2,799,371 +0.00(+18.17%)
Jul 01, 2016 0.0020 0.0020 0.0020 0 +0.00(+1.55%)
Jun 30, 2016 0.0023 0.0023 0.0020 0.0020 3,386,409 -0.00(-13.04%)
Jun 29, 2016 0.0026 0.0026 0.0020 0.0023 9,840,493 -0.00(-8.00%)
Jun 28, 2016 0.0025 0.0027 0.0024 0.0025 1,237,979 -0.00(-3.85%)
Jun 27, 2016 0.0029 0.0033 0.0025 0.0026 1,346,673 -0.00(-3.70%)
Jun 24, 2016 0.0032 0.0034 0.0026 0.0027 4,845,490 -0.00(-15.52%)
Jun 23, 2016 0.0034 0.0040 0.0028 0.0032 5,736,022 -0.00(-6.00%)
Jun 22, 2016 0.0040 0.0042 0.0028 0.0034 8,065,736 -0.00(-8.11%)
Jun 21, 2016 0.0033 0.0042 0.0030 0.0037 3,684,495 +0.00(+12.12%)
Jun 20, 2016 0.0025 0.0044 0.0025 0.0033 5,800,115 +0.00(+32.00%)
Jun 17, 2016 0.0026 0.0031 0.0025 0.0025 4,086,157 -0.00(-7.41%)
Jun 16, 2016 0.0032 0.0032 0.0026 0.0027 4,683,957 -0.00(-12.90%)
Jun 15, 2016 0.0033 0.0034 0.0026 0.0031 5,435,344 -0.00(-8.82%)
Jun 14, 2016 0.0035 0.0037 0.0030 0.0034 4,079,125 -0.00(-2.86%)
Jun 13, 2016 0.0040 0.0040 0.0034 0.0035 1,376,325 -0.00(-7.89%)
Jun 10, 2016 0.0045 0.0045 0.0030 0.0038 2,567,590 -0.00(-15.56%)
Jun 09, 2016 0.0035 0.0049 0.0035 0.0045 2,812,878 +0.00(+28.57%)
Jun 08, 2016 0.0040 0.0043 0.0035 0.0035 217,149 -0.00(-12.39%)
Jun 07, 2016 0.0040 0.0040 0.0039 0.0040 286,635 +0.00(+6.00%)
Jun 06, 2016 0.0040 0.0040 0.0035 0.0038 3,276,796 -0.00(-5.77%)
Jun 03, 2016 0.0040 0.0042 0.0038 0.0040 1,519,775 +0.00(+0.00%)
Jun 02, 2016 0.0041 0.0041 0.0040 0.0040 380,700 -0.00(-2.44%)
Jun 01, 2016 0.0041 0.0043 0.0040 0.0041 601,625 +0.00(+0.00%)
May 31, 2016 0.0046 0.0046 0.0041 0.0041 54,185 -0.00(-6.82%)
May 27, 2016 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
May 26, 2016 0.0043 0.0051 0.0042 0.0044 711,902 -0.00(-2.22%)
May 25, 2016 0.0046 0.0052 0.0043 0.0045 1,273,408 -0.00(-10.00%)
May 24, 2016 0.0050 0.0052 0.0047 0.0050 894,993 +0.00(+6.38%)
May 23, 2016 0.0042 0.0052 0.0042 0.0047 1,882,277 +0.00(+11.90%)
May 20, 2016 0.0043 0.0051 0.0042 0.0042 870,887 +0.00(+0.00%)
May 19, 2016 0.0043 0.0043 0.0042 0.0042 303,194 -0.00(-8.70%)
May 18, 2016 0.0046 0.0049 0.0042 0.0046 705,215 +0.00(+0.00%)
May 17, 2016 0.0046 0.0049 0.0041 0.0046 815,100 -0.00(-1.08%)
May 16, 2016 0.0043 0.0051 0.0041 0.0046 525,110 -0.00(-7.92%)
May 13, 2016 0.0044 0.0051 0.0043 0.0050 86,800 +0.00(+12.22%)
May 12, 2016 0.0049 0.0053 0.0045 0.0045 569,668 -0.00(-8.16%)
May 11, 2016 0.0055 0.0055 0.0044 0.0049 804,162 -0.00(-10.91%)
May 10, 2016 0.0050 0.0055 0.0050 0.0055 268,387 +0.00(+0.00%)
May 09, 2016 0.0056 0.0056 0.0050 0.0055 1,176,350 -0.00(-5.17%)
May 06, 2016 0.0055 0.0059 0.0051 0.0058 494,624 +0.00(+3.57%)
May 05, 2016 0.0064 0.0064 0.0050 0.0056 3,357,638 -0.00(-6.67%)
May 04, 2016 0.0065 0.0065 0.0057 0.0060 1,434,070 -0.00(-3.23%)
May 03, 2016 0.0057 0.0066 0.0057 0.0062 1,452,817 +0.00(+6.90%)
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.