Aftermaster Inc (OP: AFTM )

0.0003 USD -0.0001 (-25.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.3300 0.3500 0.2900 0.2900 64,001 -0.02(-4.92%)
Feb 27, 2017 0.3000 0.3050 0.3000 0.3050 44,288 +0.00(+0.00%)
Feb 24, 2017 0.3100 0.3100 0.3050 0.3050 17,500 +0.01(+3.39%)
Feb 23, 2017 0.3025 0.3150 0.2950 0.2950 19,989 -0.01(-1.67%)
Feb 22, 2017 0.3010 0.3150 0.3000 0.3000 92,077 -0.05(-14.29%)
Feb 21, 2017 0.3500 0.3500 0.3300 0.3500 16,293 +0.01(+2.94%)
Feb 17, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 16, 2017 0.3199 0.3500 0.3199 0.3500 42,627 +0.04(+12.90%)
Feb 15, 2017 0.3100 0.3275 0.2954 0.3100 25,921 +0.00(+0.00%)
Feb 14, 2017 0.3200 0.3200 0.3100 0.3100 36,360 -0.01(-3.13%)
Feb 13, 2017 0.3200 0.3250 0.3100 0.3200 53,301 -0.01(-1.54%)
Feb 10, 2017 0.2790 0.3250 0.2790 0.3250 99,521 +0.05(+16.20%)
Feb 09, 2017 0.2748 0.2797 0.2748 0.2797 17,000 +0.00(+0.00%)
Feb 08, 2017 0.2700 0.2797 0.2700 0.2797 51,173 +0.00(+0.00%)
Feb 07, 2017 0.2700 0.2797 0.2700 0.2797 13,215 +0.01(+3.59%)
Feb 06, 2017 0.2700 0.2700 0.2700 0.2700 7,327 +0.00(+0.00%)
Feb 03, 2017 0.2699 0.2700 0.2699 0.2700 15,162 +0.01(+3.85%)
Feb 02, 2017 0.2701 0.2798 0.2600 0.2600 46,334 +0.00(+0.00%)
Feb 01, 2017 0.2630 0.2650 0.2600 0.2600 49,275 +0.00(+0.00%)
Jan 31, 2017 0.2693 0.2693 0.2600 0.2600 12,970 +0.00(+0.00%)
Jan 30, 2017 0.2654 0.2674 0.2600 0.2600 79,883 -0.02(-6.32%)
Jan 27, 2017 0.2900 0.2900 0.2776 0.2776 14,399 +0.02(+6.75%)
Jan 26, 2017 0.2849 0.2849 0.2550 0.2600 62,081 -0.01(-1.92%)
Jan 25, 2017 0.2849 0.2850 0.2600 0.2651 32,985 +0.01(+1.96%)
Jan 24, 2017 0.3100 0.3100 0.2400 0.2600 216,631 -0.04(-13.33%)
Jan 23, 2017 0.3200 0.3300 0.3000 0.3000 122,133 -0.03(-7.69%)
Jan 20, 2017 0.3100 0.3300 0.3100 0.3250 86,460 +0.02(+5.69%)
Jan 19, 2017 0.3198 0.3200 0.3050 0.3075 37,926 +0.00(+0.82%)
Jan 18, 2017 0.3271 0.3271 0.3050 0.3050 103,040 -0.05(-15.04%)
Jan 17, 2017 0.3300 0.3750 0.3300 0.3590 5,567 -0.00(-0.28%)
Jan 13, 2017 0.3600 0.3600 0.3600 0 +0.00(+1.39%)
Jan 12, 2017 0.3750 0.3800 0.3550 0.3550 4,428 -0.02(-6.57%)
Jan 11, 2017 0.3500 0.3800 0.3200 0.3800 60,309 +0.04(+11.76%)
Jan 10, 2017 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jan 09, 2017 0.3300 0.3500 0.3300 0.3400 31,140 +0.01(+3.03%)
Jan 06, 2017 0.3260 0.3300 0.3260 0.3300 10,550 +0.01(+3.13%)
Jan 05, 2017 0.3600 0.3600 0.3101 0.3200 94,100 -0.04(-11.11%)
Jan 04, 2017 0.3500 0.3600 0.3500 0.3600 16,915 +0.00(+0.00%)
Jan 03, 2017 0.3700 0.3750 0.3600 0.3600 16,429 -0.01(-2.70%)
Dec 30, 2016 0.3700 0.3700 0.3700 0 -0.01(-2.37%)
Dec 29, 2016 0.3800 0.3800 0.3400 0.3790 34,300 +0.03(+8.29%)
Dec 28, 2016 0.3501 0.3799 0.3400 0.3500 62,850 -0.03(-7.89%)
Dec 27, 2016 0.3800 0.3800 0.3500 0.3800 79,650 +0.00(+0.00%)
Dec 23, 2016 0.3800 0.3800 0.3800 0 +0.01(+4.08%)
Dec 22, 2016 0.4000 0.4000 0.3510 0.3651 78,168 -0.03(-8.73%)
Dec 21, 2016 0.4000 0.4000 0.4000 0.4000 10,180 +0.00(+0.00%)
Dec 20, 2016 0.3800 0.4000 0.3800 0.4000 41,300 +0.00(+0.00%)
Dec 19, 2016 0.3800 0.4000 0.3800 0.4000 13,549 +0.00(+0.00%)
Dec 16, 2016 0.3800 0.4100 0.3800 0.4000 87,506 +0.00(+0.00%)
Dec 15, 2016 0.3900 0.4100 0.3800 0.4000 36,342 +0.01(+2.56%)
Dec 14, 2016 0.4000 0.4000 0.3900 0.3900 22,866 +0.00(+0.00%)
Dec 13, 2016 0.4000 0.4000 0.3900 0.3900 70,835 -0.01(-2.50%)
Dec 12, 2016 0.3800 0.4000 0.3700 0.4000 37,950 +0.01(+1.27%)
Dec 09, 2016 0.3800 0.3950 0.3650 0.3950 70,380 +0.03(+6.76%)
Dec 08, 2016 0.3700 0.3800 0.3700 0.3700 62,134 +0.00(+0.00%)
Dec 07, 2016 0.3825 0.3900 0.3600 0.3700 40,084 -0.01(-1.33%)
Dec 06, 2016 0.3890 0.3900 0.3550 0.3750 109,616 +0.03(+7.14%)
Dec 05, 2016 0.4000 0.4000 0.3500 0.3500 73,351 -0.05(-12.50%)
Dec 02, 2016 0.3951 0.4150 0.3950 0.4000 20,967 -0.03(-6.98%)
Dec 01, 2016 0.4225 0.4300 0.4000 0.4300 25,800 -0.01(-1.15%)
Nov 30, 2016 0.4550 0.4600 0.3800 0.4350 65,333 -0.01(-1.14%)
Nov 29, 2016 0.4490 0.4910 0.4400 0.4400 301,045 +0.00(+0.00%)
Nov 28, 2016 0.4100 0.4400 0.4100 0.4400 101,052 +0.03(+7.32%)
Nov 25, 2016 0.3900 0.4100 0.3900 0.4100 34,332 -0.01(-2.38%)
Nov 23, 2016 0.4200 0.4200 0.4200 0 +0.03(+9.09%)
Nov 22, 2016 0.3800 0.3925 0.3746 0.3850 104,663 +0.01(+1.32%)
Nov 21, 2016 0.3400 0.3800 0.3400 0.3800 172,401 +0.06(+18.75%)
Nov 18, 2016 0.3400 0.3400 0.3011 0.3200 44,900 -0.03(-8.57%)
Nov 17, 2016 0.3199 0.3500 0.2600 0.3500 207,611 +0.03(+9.41%)
Nov 16, 2016 0.3501 0.3600 0.3100 0.3199 54,121 -0.02(-5.88%)
Nov 15, 2016 0.3500 0.3700 0.3300 0.3399 59,921 -0.02(-5.14%)
Nov 14, 2016 0.3801 0.3900 0.3500 0.3583 50,265 -0.02(-5.71%)
Nov 11, 2016 0.3500 0.3800 0.3500 0.3800 11,750 +0.01(+2.70%)
Nov 10, 2016 0.3670 0.3700 0.3401 0.3700 68,886 +0.01(+2.78%)
Nov 09, 2016 0.3400 0.3600 0.3400 0.3600 23,320 -0.01(-2.15%)
Nov 07, 2016 0.3679 0.3679 0.3679 0 +0.01(+2.19%)
Nov 04, 2016 0.3600 0.3600 0.3500 0.3600 25,400 -0.03(-6.49%)
Nov 03, 2016 0.3750 0.3850 0.3501 0.3850 41,214 +0.00(+0.03%)
Nov 02, 2016 0.3849 0.3849 0.3849 0.3849 5,230 +0.00(+1.29%)
Nov 01, 2016 0.3700 0.3800 0.3700 0.3800 24,054 +0.00(+0.69%)
Oct 31, 2016 0.3850 0.3900 0.3500 0.3774 73,445 -0.01(-1.95%)
Oct 28, 2016 0.3600 0.3900 0.3532 0.3849 54,207 +0.03(+7.21%)
Oct 27, 2016 0.3600 0.3600 0.3500 0.3590 62,452 -0.01(-2.97%)
Oct 26, 2016 0.3900 0.3900 0.3700 0.3700 7,598 +0.01(+2.21%)
Oct 25, 2016 0.4000 0.4000 0.3420 0.3620 49,400 -0.04(-9.50%)
Oct 24, 2016 0.4099 0.4100 0.3800 0.4000 107,592 +0.03(+8.11%)
Oct 21, 2016 0.3859 0.3900 0.3700 0.3700 81,664 +0.00(+0.00%)
Oct 20, 2016 0.3751 0.3854 0.3600 0.3700 79,666 -0.03(-7.50%)
Oct 19, 2016 0.4000 0.4000 0.3750 0.4000 39,450 +0.03(+8.11%)
Oct 18, 2016 0.3900 0.3980 0.3700 0.3700 60,967 -0.00(-0.16%)
Oct 17, 2016 0.3800 0.3932 0.3700 0.3706 92,999 -0.02(-4.95%)
Oct 14, 2016 0.3850 0.4000 0.3599 0.3899 192,214 +0.01(+1.30%)
Oct 13, 2016 0.3999 0.3999 0.3700 0.3849 64,374 +0.02(+6.92%)
Oct 12, 2016 0.4000 0.4000 0.3600 0.3600 39,998 -0.02(-5.26%)
Oct 11, 2016 0.4200 0.4200 0.3700 0.3800 122,524 -0.02(-5.00%)
Oct 10, 2016 0.4250 0.4330 0.4000 0.4000 151,347 -0.02(-4.76%)
Oct 07, 2016 0.4300 0.4300 0.4200 0.4200 64,999 -0.01(-2.33%)
Oct 06, 2016 0.4600 0.4650 0.4300 0.4300 121,273 -0.02(-4.44%)
Oct 05, 2016 0.4900 0.4900 0.4500 0.4500 91,619 +0.00(+0.00%)
Oct 04, 2016 0.4000 0.5000 0.3850 0.4500 263,034 +0.05(+13.35%)
Oct 03, 2016 0.3900 0.4000 0.3800 0.3970 120,590 +0.01(+1.79%)
Sep 30, 2016 0.3800 0.4200 0.3700 0.3900 214,528 +0.02(+5.49%)
Sep 29, 2016 0.3600 0.3697 0.3500 0.3697 35,154 +0.03(+8.74%)
Sep 28, 2016 0.3500 0.3600 0.3400 0.3400 52,100 -0.00(-1.45%)
Sep 27, 2016 0.3500 0.3500 0.3400 0.3450 20,700 -0.01(-1.43%)
Sep 26, 2016 0.3501 0.3780 0.3450 0.3500 164,282 -0.01(-2.78%)
Sep 23, 2016 0.3400 0.4100 0.3400 0.3600 85,600 +0.03(+9.09%)
Sep 22, 2016 0.3500 0.3500 0.3199 0.3300 111,530 -0.02(-5.71%)
Sep 21, 2016 0.3500 0.3500 0.3300 0.3500 63,480 +0.00(+0.00%)
Sep 20, 2016 0.3510 0.3510 0.3390 0.3500 100,855 -0.01(-2.78%)
Sep 19, 2016 0.3700 0.3700 0.3500 0.3600 299,600 -0.01(-2.70%)
Sep 16, 2016 0.3711 0.3900 0.3700 0.3700 99,482 -0.02(-5.13%)
Sep 15, 2016 0.3900 0.3900 0.3900 0.3900 1,000 +0.02(+5.09%)
Sep 14, 2016 0.3712 0.3712 0.3711 0.3711 8,315 -0.03(-6.45%)
Sep 13, 2016 0.3967 0.3967 0.3967 0.3967 100 -0.00(-0.83%)
Sep 09, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Sep 08, 2016 0.3900 0.3990 0.3750 0.3990 12,000 +0.01(+2.31%)
Sep 06, 2016 0.3900 0.3900 0.3900 135 -0.01(-1.27%)
Sep 02, 2016 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Sep 01, 2016 0.4200 0.4200 0.4000 0.4000 26,000 -0.02(-4.76%)
Aug 31, 2016 0.4000 0.4200 0.3999 0.4200 17,500 +0.01(+2.44%)
Aug 30, 2016 0.4250 0.4380 0.3830 0.4100 131,663 -0.01(-2.38%)
Aug 29, 2016 0.3800 0.4300 0.3700 0.4200 292,336 +0.05(+13.51%)
Aug 26, 2016 0.3800 0.3800 0.3700 0.3700 24,000 -0.02(-5.13%)
Aug 25, 2016 0.3900 0.3900 0.3900 0.3900 193 +0.02(+5.41%)
Aug 24, 2016 0.3999 0.3999 0.3700 0.3700 22,060 -0.01(-2.63%)
Aug 23, 2016 0.3740 0.3800 0.3740 0.3800 44,834 -0.01(-2.56%)
Aug 22, 2016 0.3900 0.4200 0.3900 0.3900 24,204 +0.00(+0.00%)
Aug 19, 2016 0.3999 0.4000 0.3740 0.3900 21,350 +0.02(+4.28%)
Aug 18, 2016 0.3800 0.3999 0.3740 0.3740 15,010 -0.01(-1.58%)
Aug 17, 2016 0.3900 0.3900 0.3800 0.3800 32,507 -0.02(-3.80%)
Aug 16, 2016 0.3900 0.4100 0.3900 0.3950 60,277 +0.01(+1.28%)
Aug 15, 2016 0.3700 0.3900 0.3700 0.3900 11,500 +0.02(+5.41%)
Aug 12, 2016 0.3410 0.3890 0.3410 0.3700 111,113 -0.01(-2.63%)
Aug 11, 2016 0.3801 0.3925 0.3702 0.3800 27,400 -0.02(-5.94%)
Aug 10, 2016 0.3801 0.4050 0.3800 0.4040 23,000 -0.00(-0.22%)
Aug 09, 2016 0.4000 0.4050 0.3801 0.4049 12,396 -0.00(-0.71%)
Aug 08, 2016 0.4199 0.4199 0.3900 0.4078 17,500 -0.01(-2.88%)
Aug 05, 2016 0.3800 0.4200 0.3800 0.4199 49,371 +0.04(+10.50%)
Aug 04, 2016 0.4000 0.4000 0.3800 0.3800 29,975 -0.02(-5.00%)
Aug 03, 2016 0.4300 0.4300 0.4000 0.4000 14,575 +0.00(+0.00%)
Aug 02, 2016 0.4000 0.4200 0.4000 0.4000 26,800 -0.02(-4.76%)
Aug 01, 2016 0.4300 0.4300 0.4200 0.4200 9,000 +0.03(+7.69%)
Jul 29, 2016 0.3900 0.4000 0.3899 0.3900 21,250 +0.00(+0.00%)
Jul 28, 2016 0.4000 0.4000 0.3900 0.3900 12,500 -0.01(-2.50%)
Jul 27, 2016 0.3851 0.4500 0.3800 0.4000 40,978 +0.00(+0.00%)
Jul 26, 2016 0.3900 0.4100 0.3900 0.4000 10,500 +0.01(+2.56%)
Jul 25, 2016 0.4000 0.4100 0.3900 0.3900 24,000 -0.00(-0.66%)
Jul 22, 2016 0.3825 0.4000 0.3800 0.3926 13,450 -0.04(-8.66%)
Jul 21, 2016 0.4000 0.4298 0.3826 0.4298 21,230 +0.03(+7.45%)
Jul 20, 2016 0.4100 0.4100 0.3826 0.4000 26,248 -0.01(-2.44%)
Jul 19, 2016 0.4100 0.4100 0.4100 0.4100 6,000 +0.00(+0.00%)
Jul 18, 2016 0.4200 0.4399 0.4100 0.4100 9,240 -0.01(-2.38%)
Jul 15, 2016 0.4000 0.4200 0.4000 0.4200 41,100 +0.02(+5.00%)
Jul 14, 2016 0.4300 0.4397 0.3900 0.4000 97,077 -0.01(-2.44%)
Jul 13, 2016 0.4300 0.4399 0.4100 0.4100 21,500 -0.05(-10.87%)
Jul 12, 2016 0.4450 0.4699 0.4101 0.4600 16,591 -0.01(-2.13%)
Jul 11, 2016 0.4000 0.4700 0.4000 0.4700 21,505 +0.06(+14.63%)
Jul 08, 2016 0.4300 0.4000 0.4100 57,400 -0.02(-4.65%)
Jul 07, 2016 0.4300 0.4300 0.4300 0.4300 1,500 +0.01(+2.38%)
Jul 05, 2016 0.4200 0.4200 0.3951 0.4200 38,780 +0.00(+0.02%)
Jul 01, 2016 0.4199 0.4199 0.4199 0 +0.03(+7.67%)
Jun 30, 2016 0.4101 0.4101 0.3500 0.3900 140,891 -0.03(-8.19%)
Jun 29, 2016 0.4100 0.4248 0.3999 0.4248 45,300 +0.01(+1.41%)
Jun 28, 2016 0.3702 0.4189 0.3702 0.4189 21,500 +0.01(+3.43%)
Jun 27, 2016 0.4399 0.4400 0.3700 0.4050 131,087 -0.01(-2.41%)
Jun 24, 2016 0.4100 0.4199 0.3950 0.4150 43,500 +0.01(+1.22%)
Jun 23, 2016 0.4300 0.4325 0.4100 0.4100 31,246 -0.02(-4.65%)
Jun 22, 2016 0.4301 0.4600 0.4150 0.4300 33,240 -0.02(-4.44%)
Jun 21, 2016 0.4158 0.4500 0.4158 0.4500 33,500 +0.04(+9.76%)
Jun 20, 2016 0.4149 0.4639 0.4100 0.4100 66,300 -0.02(-4.36%)
Jun 17, 2016 0.4100 0.4300 0.4000 0.4287 79,339 +0.02(+4.56%)
Jun 16, 2016 0.4597 0.4700 0.4100 0.4100 115,800 -0.02(-4.65%)
Jun 15, 2016 0.4100 0.4598 0.4100 0.4300 45,000 +0.02(+4.88%)
Jun 14, 2016 0.4120 0.4300 0.4100 0.4100 57,868 +0.01(+2.47%)
Jun 13, 2016 0.4300 0.4300 0.4000 0.4001 92,990 -0.03(-6.93%)
Jun 10, 2016 0.4150 0.4299 0.4000 0.4299 47,050 +0.02(+4.85%)
Jun 09, 2016 0.4049 0.4500 0.3900 0.4100 151,481 -0.01(-2.38%)
Jun 08, 2016 0.4500 0.4500 0.3800 0.4200 62,628 +0.00(+0.00%)
Jun 07, 2016 0.4300 0.4300 0.3700 0.4200 57,945 +0.00(+0.00%)
Jun 06, 2016 0.4200 0.4200 0.4200 0.4200 6,634 +0.02(+6.32%)
Jun 03, 2016 0.3900 0.4000 0.3900 0.3951 10,950 -0.02(-5.94%)
Jun 02, 2016 0.4200 0.4200 0.4200 0.4200 1,850 +0.01(+3.70%)
Jun 01, 2016 0.4300 0.4300 0.3711 0.4050 42,706 -0.02(-5.81%)
May 31, 2016 0.4300 0.4300 0.3955 0.4300 13,359 +0.01(+2.38%)
May 27, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
May 26, 2016 0.4000 0.4200 0.3750 0.4200 76,443 +0.00(+0.00%)
May 24, 2016 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
May 23, 2016 0.4300 0.4350 0.3400 0.4000 148,190 -0.03(-6.98%)
May 20, 2016 0.4119 0.4300 0.3950 0.4300 69,100 +0.00(+0.02%)
May 19, 2016 0.4399 0.4399 0.4050 0.4299 41,850 +0.00(+0.00%)
May 18, 2016 0.4052 0.4299 0.4050 0.4299 29,700 -0.02(-4.45%)
May 17, 2016 0.4300 0.4499 0.4051 0.4499 49,820 +0.03(+7.12%)
May 16, 2016 0.4476 0.4476 0.4200 0.4200 44,124 -0.01(-2.33%)
May 13, 2016 0.4401 0.4750 0.4300 0.4300 112,152 -0.04(-8.06%)
May 12, 2016 0.4450 0.4677 0.4400 0.4677 33,800 +0.02(+5.10%)
May 11, 2016 0.4750 0.4750 0.4400 0.4450 61,504 +0.00(+0.00%)
May 10, 2016 0.4451 0.4500 0.4450 0.4450 17,850 -0.05(-10.10%)
May 09, 2016 0.4700 0.5000 0.4450 0.4950 41,850 +0.03(+5.32%)
May 06, 2016 0.4700 0.4700 0.4450 0.4700 20,854 +0.01(+2.17%)
May 05, 2016 0.4500 0.4600 0.4200 0.4600 40,930 +0.04(+9.52%)
May 04, 2016 0.4200 0.4500 0.4200 0.4200 34,115 +0.00(+0.00%)
May 03, 2016 0.4700 0.4700 0.4150 0.4200 88,664 -0.05(-10.64%)
May 02, 2016 0.4122 0.5000 0.4122 0.4700 59,593 +0.03(+6.82%)
Apr 29, 2016 0.4100 0.4400 0.4100 0.4400 27,620 +0.03(+7.32%)
Apr 28, 2016 0.4500 0.4550 0.4100 0.4100 63,868 -0.03(-6.30%)
Apr 27, 2016 0.4251 0.4500 0.4050 0.4375 50,280 +0.01(+1.76%)
Apr 26, 2016 0.4500 0.4649 0.4251 0.4300 65,004 -0.02(-4.44%)
Apr 25, 2016 0.4400 0.4500 0.4300 0.4500 21,980 +0.02(+4.65%)
Apr 22, 2016 0.4300 0.4451 0.4300 0.4300 49,700 -0.03(-6.52%)
Apr 21, 2016 0.4750 0.4750 0.4300 0.4600 53,719 -0.01(-2.13%)
Apr 20, 2016 0.4400 0.4700 0.4400 0.4700 45,350 +0.03(+6.33%)
Apr 19, 2016 0.4700 0.4700 0.4420 0.4420 87,429 -0.02(-3.91%)
Apr 18, 2016 0.4749 0.4750 0.4600 0.4600 8,433 -0.01(-3.12%)
Apr 15, 2016 0.4550 0.4800 0.4500 0.4748 31,000 +0.01(+3.22%)
Apr 14, 2016 0.4999 0.4999 0.4600 0.4600 32,400 -0.02(-4.17%)
Apr 13, 2016 0.4850 0.5000 0.4700 0.4800 102,420 -0.03(-5.86%)
Apr 12, 2016 0.5000 0.5100 0.4795 0.5099 82,859 +0.01(+2.49%)
Apr 11, 2016 0.5100 0.5100 0.4850 0.4975 34,058 -0.01(-2.45%)
Apr 08, 2016 0.4800 0.5100 0.4700 0.5100 101,850 +0.02(+4.08%)
Apr 07, 2016 0.5100 0.5100 0.4751 0.4900 29,133 -0.02(-3.92%)
Apr 06, 2016 0.4750 0.5100 0.4500 0.5100 100,400 +0.03(+5.15%)
Apr 05, 2016 0.4801 0.4850 0.4750 0.4850 26,150 +0.01(+1.04%)
Apr 04, 2016 0.5100 0.5100 0.4800 0.4800 19,008 -0.00(-0.02%)
Apr 01, 2016 0.5000 0.5000 0.4800 0.4801 34,300 -0.02(-3.98%)
Mar 31, 2016 0.5400 0.5500 0.4850 0.5000 114,149 -0.04(-7.41%)
Mar 30, 2016 0.4650 0.5400 0.4600 0.5400 339,921 +0.06(+12.50%)
Mar 29, 2016 0.4650 0.4800 0.4650 0.4800 75,000 +0.01(+3.23%)
Mar 28, 2016 0.4650 0.5000 0.4650 0.4650 51,263 -0.01(-3.12%)
Mar 24, 2016 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Mar 23, 2016 0.5000 0.5000 0.4700 0.4700 94,207 -0.02(-4.08%)
Mar 22, 2016 0.4650 0.4950 0.4650 0.4900 52,576 +0.02(+5.38%)
Mar 21, 2016 0.5000 0.5100 0.4650 0.4650 131,111 -0.03(-7.00%)
Mar 18, 2016 0.4610 0.5000 0.4610 0.5000 87,573 +0.04(+8.46%)
Mar 17, 2016 0.4699 0.4800 0.4525 0.4610 46,768 -0.02(-3.56%)
Mar 16, 2016 0.4799 0.4800 0.4600 0.4780 65,647 +0.02(+3.91%)
Mar 15, 2016 0.4875 0.4875 0.4501 0.4600 20,960 -0.04(-8.00%)
Mar 14, 2016 0.4749 0.5000 0.4749 0.5000 7,240 +0.03(+7.53%)
Mar 11, 2016 0.4900 0.4900 0.4600 0.4650 28,376 -0.02(-5.10%)
Mar 10, 2016 0.5000 0.5050 0.4700 0.4900 93,664 +0.00(+0.00%)
Mar 09, 2016 0.5000 0.5200 0.4900 0.4900 67,250 +0.00(+0.00%)
Mar 08, 2016 0.4700 0.4900 0.4700 0.4900 26,867 +0.01(+2.35%)
Mar 07, 2016 0.4875 0.5000 0.4788 0.4788 31,008 -0.01(-1.19%)
Mar 04, 2016 0.4700 0.4890 0.4700 0.4845 66,914 +0.01(+3.09%)
Mar 03, 2016 0.5000 0.5000 0.4700 0.4700 24,427 -0.03(-6.00%)
Mar 02, 2016 0.5000 0.5100 0.4700 0.5000 102,613 +0.01(+1.01%)
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.