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

Dewmar International Bmc Inc (OP: DEWM )

0.0001 UNCHANGED
Last Price Updated: 3:10 PM EST, Mar 8, 2023 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 29, 2017 0.0063 0.0063 0.0054 0.0058 14,175,636 -0.00(-4.92%)
Sep 28, 2017 0.0065 0.0065 0.0056 0.0061 3,223,874 -0.00(-6.15%)
Sep 27, 2017 0.0070 0.0070 0.0053 0.0065 17,235,428 +0.00(+0.00%)
Sep 26, 2017 0.0066 0.0070 0.0063 0.0065 3,180,034 -0.00(-5.80%)
Sep 25, 2017 0.0066 0.0070 0.0063 0.0069 5,111,883 +0.00(+0.00%)
Sep 22, 2017 0.0067 0.0071 0.0063 0.0069 3,796,639 +0.00(+6.15%)
Sep 21, 2017 0.0074 0.0074 0.0061 0.0065 2,494,115 -0.00(-9.72%)
Sep 20, 2017 0.0066 0.0074 0.0045 0.0072 9,478,150 +0.00(+10.77%)
Sep 19, 2017 0.0075 0.0075 0.0060 0.0065 12,014,129 -0.00(-9.72%)
Sep 18, 2017 0.0076 0.0080 0.0071 0.0072 11,634,550 -0.00(-10.00%)
Sep 15, 2017 0.0080 0.0080 0.0075 0.0080 5,526,754 +0.00(+1.27%)
Sep 14, 2017 0.0078 0.0083 0.0076 0.0079 7,113,264 -0.00(-1.25%)
Sep 13, 2017 0.0085 0.0085 0.0077 0.0080 3,962,186 -0.00(-1.23%)
Sep 12, 2017 0.0087 0.0088 0.0078 0.0081 3,448,599 -0.00(-5.81%)
Sep 11, 2017 0.0086 0.0089 0.0077 0.0086 6,913,915 -0.00(-2.27%)
Sep 08, 2017 0.0086 0.0091 0.0081 0.0088 5,138,396 +0.00(+1.15%)
Sep 07, 2017 0.0090 0.0095 0.0080 0.0087 8,799,342 -0.00(-3.30%)
Sep 06, 2017 0.0091 0.0095 0.0084 0.0090 7,852,775 +0.00(+1.09%)
Sep 05, 2017 0.0080 0.0095 0.0073 0.0089 24,700,356 +0.00(+11.25%)
Sep 01, 2017 0.0080 0.0080 0.0074 0.0080 11,596,675 +0.00(+1.27%)
Aug 31, 2017 0.0081 0.0081 0.0076 0.0079 2,196,721 +0.00(+3.95%)
Aug 30, 2017 0.0078 0.0083 0.0076 0.0076 5,403,219 -0.00(-1.30%)
Aug 29, 2017 0.0083 0.0085 0.0077 0.0077 5,407,608 -0.00(-7.89%)
Aug 28, 2017 0.0082 0.0084 0.0079 0.0084 5,375,624 +0.00(+4.50%)
Aug 25, 2017 0.0083 0.0083 0.0077 0.0080 4,347,945 -0.00(-3.61%)
Aug 24, 2017 0.0085 0.0085 0.0077 0.0083 11,231,959 -0.00(-1.19%)
Aug 23, 2017 0.0087 0.0087 0.0080 0.0084 13,166,989 -0.00(-3.45%)
Aug 22, 2017 0.0089 0.0091 0.0084 0.0087 7,634,624 +0.00(+1.16%)
Aug 21, 2017 0.0092 0.0093 0.0080 0.0086 14,127,069 -0.00(-4.44%)
Aug 18, 2017 0.0092 0.0099 0.0085 0.0090 5,602,965 -0.00(-1.10%)
Aug 17, 2017 0.0086 0.0092 0.0083 0.0091 7,356,786 +0.00(+8.33%)
Aug 16, 2017 0.0090 0.0100 0.0083 0.0084 18,944,784 -0.00(-5.62%)
Aug 15, 2017 0.0100 0.0101 0.0087 0.0089 13,925,760 -0.00(-4.30%)
Aug 14, 2017 0.0095 0.0112 0.0090 0.0093 19,388,706 +0.00(+4.49%)
Aug 11, 2017 0.0090 0.0095 0.0086 0.0089 12,510,506 +0.00(+3.49%)
Aug 10, 2017 0.0089 0.0093 0.0085 0.0086 7,007,593 -0.00(-4.44%)
Aug 09, 2017 0.0084 0.0095 0.0080 0.0090 22,172,176 +0.00(+13.92%)
Aug 08, 2017 0.0086 0.0086 0.0071 0.0079 15,588,043 -0.00(-8.14%)
Aug 07, 2017 0.0088 0.0090 0.0074 0.0086 21,325,490 -0.00(-2.27%)
Aug 04, 2017 0.0116 0.0116 0.0084 0.0088 45,407,944 -0.00(-21.43%)
Aug 03, 2017 0.0100 0.0112 0.0099 0.0112 18,463,726 +0.00(+8.74%)
Aug 02, 2017 0.0115 0.0116 0.0070 0.0103 20,699,086 -0.00(-9.65%)
Aug 01, 2017 0.0117 0.0123 0.0110 0.0114 5,772,448 -0.00(-2.15%)
Jul 31, 2017 0.0124 0.0124 0.0115 0.0117 5,133,528 -0.00(-2.59%)
Jul 28, 2017 0.0118 0.0124 0.0111 0.0120 8,566,639 +0.00(+3.10%)
Jul 27, 2017 0.0123 0.0154 0.0101 0.0116 8,492,551 +0.00(+0.87%)
Jul 26, 2017 0.0117 0.0123 0.0100 0.0115 23,307,652 -0.00(-1.71%)
Jul 25, 2017 0.0134 0.0134 0.0110 0.0117 32,397,618 -0.00(-12.03%)
Jul 24, 2017 0.0145 0.0145 0.0121 0.0133 23,370,894 -0.00(-6.99%)
Jul 21, 2017 0.0156 0.0159 0.0124 0.0143 36,762,076 -0.00(-6.54%)
Jul 20, 2017 0.0162 0.0141 0.0153 18,499,626 +0.00(+10.87%)
Jul 19, 2017 0.0146 0.0150 0.0121 0.0138 35,556,360 -0.00(-4.17%)
Jul 18, 2017 0.0155 0.0176 0.0136 0.0144 61,152,300 -0.00(-5.70%)
Jul 17, 2017 0.0118 0.0163 0.0118 0.0153 62,222,440 +0.00(+29.52%)
Jul 14, 2017 0.0111 0.0134 0.0111 0.0118 24,917,800 +0.00(+10.19%)
Jul 13, 2017 0.0103 0.0109 0.0090 0.0107 13,375,419 +0.00(+3.88%)
Jul 12, 2017 0.0132 0.0132 0.0092 0.0103 55,796,288 -0.00(-23.70%)
Jul 11, 2017 0.0143 0.0149 0.0119 0.0135 51,817,348 -0.00(-4.39%)
Jul 10, 2017 0.0087 0.0143 0.0087 0.0141 104,303,424 +0.01(+70.12%)
Jul 07, 2017 0.0086 0.0089 0.0077 0.0083 22,187,454 +0.00(+2.47%)
Jul 06, 2017 0.0070 0.0087 0.0062 0.0081 58,611,176 +0.00(+30.65%)
Jul 05, 2017 0.0075 0.0075 0.0057 0.0062 27,212,948 -0.00(-15.95%)
Jul 03, 2017 0.0077 0.0080 0.0063 0.0074 18,326,784 -0.00(-6.62%)
Jun 30, 2017 0.0079 0.0081 0.0075 0.0079 14,433,283 -0.00(-2.47%)
Jun 29, 2017 0.0080 0.0087 0.0077 0.0081 20,573,376 +0.00(+3.85%)
Jun 28, 2017 0.0080 0.0094 0.0072 0.0078 52,268,544 +0.00(+2.63%)
Jun 27, 2017 0.0106 0.0113 0.0071 0.0076 86,510,600 -0.00(-30.14%)
Jun 26, 2017 0.0095 0.0122 0.0079 0.0109 139,010,048 +0.00(+41.29%)
Jun 23, 2017 0.0070 0.0084 0.0059 0.0077 132,952,544 +0.00(+16.67%)
Jun 22, 2017 0.0041 0.0069 0.0041 0.0066 77,026,816 +0.00(+65.83%)
Jun 21, 2017 0.0041 0.0041 0.0038 0.0040 13,283,119 -0.00(-0.50%)
Jun 20, 2017 0.0039 0.0044 0.0039 0.0040 12,354,343 -0.00(-2.44%)
Jun 19, 2017 0.0045 0.0046 0.0038 0.0041 5,892,069 -0.00(-8.89%)
Jun 16, 2017 0.0042 0.0046 0.0037 0.0045 8,449,461 +0.00(+7.14%)
Jun 15, 2017 0.0039 0.0042 0.0035 0.0042 10,600,059 -0.00(-2.33%)
Jun 14, 2017 0.0049 0.0049 0.0036 0.0043 23,481,426 +0.00(+4.88%)
Jun 13, 2017 0.0037 0.0046 0.0036 0.0041 26,232,236 +0.00(+5.13%)
Jun 12, 2017 0.0034 0.0041 0.0029 0.0039 43,605,752 +0.00(+14.71%)
Jun 09, 2017 0.0029 0.0035 0.0027 0.0034 15,972,800 +0.00(+17.24%)
Jun 08, 2017 0.0028 0.0029 0.0026 0.0029 5,477,409 -0.00(-3.33%)
Jun 07, 2017 0.0032 0.0032 0.0027 0.0030 2,746,588 -0.00(-6.25%)
Jun 06, 2017 0.0029 0.0032 0.0026 0.0032 16,396,615 +0.00(+10.34%)
Jun 05, 2017 0.0024 0.0029 0.0024 0.0029 690,016 +0.00(+11.54%)
Jun 02, 2017 0.0025 0.0026 0.0023 0.0026 1,345,264 +0.00(+0.00%)
Jun 01, 2017 0.0029 0.0029 0.0025 0.0026 2,613,335 -0.00(-10.34%)
May 31, 2017 0.0029 0.0030 0.0028 0.0029 2,861,334 +0.00(+3.57%)
May 30, 2017 0.0027 0.0028 0.0027 0.0028 951,400 +0.00(+3.70%)
May 26, 2017 0.0027 0.0028 0.0025 0.0027 705,000 +0.00(+4.25%)
May 25, 2017 0.0026 0.0028 0.0026 0.0026 6,536,284 -0.00(-0.38%)
May 24, 2017 0.0031 0.0031 0.0026 0.0026 2,034,831 -0.00(-10.34%)
May 23, 2017 0.0032 0.0032 0.0026 0.0029 6,213,283 -0.00(-9.38%)
May 22, 2017 0.0034 0.0037 0.0028 0.0032 14,005,334 -0.00(-3.03%)
May 19, 2017 0.0027 0.0035 0.0026 0.0033 25,460,252 +0.00(+32.00%)
May 18, 2017 0.0025 0.0028 0.0020 0.0025 9,769,310 -0.00(-3.85%)
May 17, 2017 0.0034 0.0038 0.0025 0.0026 30,204,976 -0.00(-23.53%)
May 16, 2017 0.0022 0.0044 0.0020 0.0034 137,277,552 +0.00(+61.90%)
May 15, 2017 0.0021 0.0021 0.0020 0.0021 1,386,250 +0.00(+0.00%)
May 12, 2017 0.0021 0.0021 0.0019 0.0021 2,437,646 +0.00(+10.53%)
May 11, 2017 0.0020 0.0020 0.0019 0.0019 1,233,200 +0.00(+0.00%)
May 10, 2017 0.0020 0.0020 0.0018 0.0019 1,237,759 -0.00(-5.00%)
May 09, 2017 0.0021 0.0021 0.0018 0.0020 1,762,646 +0.00(+5.26%)
May 08, 2017 0.0019 0.0021 0.0019 0.0019 2,250,885 -0.00(-5.00%)
May 05, 2017 0.0021 0.0021 0.0018 0.0020 380,666 +0.00(+2.56%)
May 04, 2017 0.0018 0.0021 0.0018 0.0019 7,040,800 +0.00(+8.33%)
May 03, 2017 0.0019 0.0019 0.0018 0.0018 2,637,199 +0.00(+0.00%)
May 02, 2017 0.0021 0.0021 0.0018 0.0018 2,565,637 +0.00(+0.00%)
May 01, 2017 0.0020 0.0021 0.0018 0.0018 4,622,000 -0.00(-10.00%)
Apr 28, 2017 0.0018 0.0020 0.0018 0.0020 3,359,127 +0.00(+11.11%)
Apr 27, 2017 0.0019 0.0020 0.0017 0.0018 955,175 -0.00(-10.00%)
Apr 26, 2017 0.0019 0.0020 0.0018 0.0020 1,441,531 +0.00(+5.26%)
Apr 25, 2017 0.0019 0.0019 0.0019 0.0019 2,657,400 -0.00(-5.00%)
Apr 24, 2017 0.0020 0.0020 0.0019 0.0020 1,502,503 +0.00(+0.55%)
Apr 21, 2017 0.0019 0.0020 0.0018 0.0020 1,233,774 -0.00(-0.55%)
Apr 20, 2017 0.0019 0.0021 0.0019 0.0020 3,624,997 +0.00(+8.11%)
Apr 19, 2017 0.0019 0.0020 0.0018 0.0019 3,614,863 -0.00(-2.63%)
Apr 18, 2017 0.0022 0.0024 0.0019 0.0019 2,957,592 -0.00(-5.00%)
Apr 17, 2017 0.0020 0.0024 0.0020 0.0020 11,115,089 +0.00(+0.00%)
Apr 13, 2017 0.0018 0.0020 0.0018 0.0020 9,965,432 +0.00(+11.11%)
Apr 12, 2017 0.0019 0.0019 0.0018 0.0018 4,813,831 -0.00(-5.26%)
Apr 11, 2017 0.0019 0.0020 0.0018 0.0019 1,839,751 +0.00(+0.00%)
Apr 10, 2017 0.0020 0.0020 0.0018 0.0019 2,962,675 -0.00(-5.00%)
Apr 07, 2017 0.0019 0.0020 0.0018 0.0020 4,694,972 +0.00(+5.26%)
Apr 06, 2017 0.0021 0.0021 0.0019 0.0019 1,268,650 -0.00(-4.52%)
Apr 05, 2017 0.0022 0.0022 0.0019 0.0020 1,364,243 -0.00(-0.50%)
Apr 04, 2017 0.0022 0.0022 0.0018 0.0020 1,918,233 -0.00(-9.09%)
Apr 03, 2017 0.0021 0.0022 0.0019 0.0022 2,254,900 +0.00(+4.76%)
Mar 31, 2017 0.0022 0.0022 0.0020 0.0021 3,405,563 +0.00(+0.00%)
Mar 30, 2017 0.0022 0.0022 0.0021 0.0021 42,120 -0.00(-8.70%)
Mar 29, 2017 0.0023 0.0023 0.0020 0.0023 137,134 +0.00(+2.68%)
Mar 28, 2017 0.0020 0.0023 0.0019 0.0022 1,467,787 +0.00(+12.00%)
Mar 27, 2017 0.0023 0.0023 0.0020 0.0020 4,317,162 -0.00(-7.15%)
Mar 24, 2017 0.0023 0.0023 0.0020 0.0022 1,216,000 -0.00(-6.35%)
Mar 23, 2017 0.0021 0.0023 0.0020 0.0023 3,097,650 +0.00(+15.00%)
Mar 22, 2017 0.0023 0.0023 0.0020 0.0020 2,039,000 -0.00(-13.04%)
Mar 21, 2017 0.0024 0.0026 0.0023 0.0023 4,583,302 +0.00(+4.55%)
Mar 20, 2017 0.0021 0.0023 0.0020 0.0022 2,764,190 +0.00(+4.76%)
Mar 17, 2017 0.0022 0.0022 0.0021 0.0021 689,437 +0.00(+5.00%)
Mar 16, 2017 0.0022 0.0022 0.0020 0.0020 1,194,666 -0.00(-9.09%)
Mar 15, 2017 0.0022 0.0023 0.0021 0.0022 912,502 +0.00(+4.76%)
Mar 14, 2017 0.0021 0.0022 0.0020 0.0021 530,281 -0.00(-4.55%)
Mar 13, 2017 0.0022 0.0023 0.0021 0.0022 2,677,395 -0.00(-4.35%)
Mar 10, 2017 0.0020 0.0023 0.0020 0.0023 1,365,074 +0.00(+9.52%)
Mar 09, 2017 0.0022 0.0022 0.0020 0.0021 6,356,984 -0.00(-4.55%)
Mar 08, 2017 0.0023 0.0023 0.0020 0.0022 4,016,100 +0.00(+0.00%)
Mar 07, 2017 0.0022 0.0024 0.0022 0.0022 6,195,234 +0.00(+4.76%)
Mar 06, 2017 0.0022 0.0023 0.0021 0.0021 2,905,009 -0.00(-8.70%)
Mar 03, 2017 0.0022 0.0023 0.0020 0.0023 7,009,550 +0.00(+9.52%)
Mar 02, 2017 0.0021 0.0022 0.0021 0.0021 547,120 -0.00(-4.55%)
Mar 01, 2017 0.0022 0.0024 0.0020 0.0022 3,615,280 -0.00(-4.35%)
Feb 28, 2017 0.0024 0.0024 0.0021 0.0023 6,358,530 +0.00(+0.00%)
Feb 27, 2017 0.0023 0.0026 0.0022 0.0023 1,431,460 +0.00(+0.00%)
Feb 24, 2017 0.0026 0.0026 0.0023 0.0023 3,603,959 -0.00(-9.80%)
Feb 23, 2017 0.0026 0.0027 0.0024 0.0026 1,421,545 -0.00(-1.92%)
Feb 22, 2017 0.0025 0.0027 0.0023 0.0026 11,555,326 +0.00(+4.00%)
Feb 21, 2017 0.0022 0.0025 0.0021 0.0025 1,972,442 +0.00(+13.64%)
Feb 17, 2017 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
Feb 16, 2017 0.0025 0.0025 0.0022 0.0024 5,084,210 -0.00(-4.00%)
Feb 15, 2017 0.0025 0.0025 0.0023 0.0025 3,488,192 +0.00(+4.17%)
Feb 14, 2017 0.0024 0.0025 0.0023 0.0024 5,632,775 +0.00(+0.00%)
Feb 13, 2017 0.0027 0.0028 0.0022 0.0024 9,799,655 -0.00(-4.00%)
Feb 10, 2017 0.0026 0.0029 0.0024 0.0025 5,099,000 -0.00(-7.41%)
Feb 09, 2017 0.0029 0.0029 0.0025 0.0027 5,876,893 +0.00(+0.00%)
Feb 08, 2017 0.0027 0.0029 0.0026 0.0027 5,274,791 +0.00(+0.00%)
Feb 07, 2017 0.0028 0.0028 0.0025 0.0027 3,113,487 -0.00(-3.57%)
Feb 06, 2017 0.0029 0.0029 0.0025 0.0028 3,821,397 +0.00(+12.00%)
Feb 03, 2017 0.0028 0.0029 0.0025 0.0025 4,495,220 -0.00(-7.41%)
Feb 02, 2017 0.0030 0.0030 0.0027 0.0027 4,046,639 -0.00(-6.90%)
Feb 01, 2017 0.0029 0.0030 0.0025 0.0029 4,472,587 +0.00(+3.57%)
Jan 31, 2017 0.0030 0.0030 0.0027 0.0028 7,136,017 +0.00(+0.00%)
Jan 30, 2017 0.0030 0.0030 0.0027 0.0028 6,879,828 -0.00(-6.67%)
Jan 27, 2017 0.0029 0.0030 0.0028 0.0030 7,702,605 +0.00(+3.45%)
Jan 26, 2017 0.0027 0.0029 0.0026 0.0029 11,063,873 +0.00(+7.41%)
Jan 25, 2017 0.0026 0.0027 0.0020 0.0027 7,031,988 +0.00(+10.20%)
Jan 24, 2017 0.0027 0.0030 0.0024 0.0024 9,771,569 -0.00(-2.00%)
Jan 23, 2017 0.0026 0.0028 0.0024 0.0025 16,191,018 +0.00(+4.17%)
Jan 20, 2017 0.0022 0.0027 0.0021 0.0024 18,728,436 +0.00(+11.63%)
Jan 19, 2017 0.0022 0.0025 0.0019 0.0022 5,825,964 +0.00(+7.50%)
Jan 18, 2017 0.0020 0.0020 0.0018 0.0020 2,364,315 +0.00(+11.11%)
Jan 17, 2017 0.0018 0.0020 0.0017 0.0018 5,381,323 +0.00(+0.00%)
Jan 13, 2017 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Jan 12, 2017 0.0020 0.0020 0.0018 0.0019 2,035,757 +0.00(+5.56%)
Jan 11, 2017 0.0019 0.0019 0.0017 0.0018 1,967,662 +0.00(+0.00%)
Jan 10, 2017 0.0016 0.0019 0.0016 0.0018 2,821,561 +0.00(+0.56%)
Jan 09, 2017 0.0019 0.0019 0.0016 0.0018 5,297,139 -0.00(-5.79%)
Jan 06, 2017 0.0020 0.0020 0.0016 0.0019 3,889,780 +0.00(+5.56%)
Jan 05, 2017 0.0020 0.0020 0.0018 0.0018 8,683,520 -0.00(-9.91%)
Jan 04, 2017 0.0018 0.0020 0.0018 0.0020 5,574,904 +0.00(+5.16%)
Jan 03, 2017 0.0023 0.0023 0.0018 0.0019 2,685,377 -0.00(-5.00%)
Dec 30, 2016 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Dec 29, 2016 0.0021 0.0021 0.0018 0.0020 6,443,514 +0.00(+0.00%)
Dec 28, 2016 0.0020 0.0021 0.0018 0.0020 2,884,443 +0.00(+0.00%)
Dec 27, 2016 0.0018 0.0021 0.0018 0.0020 3,038,200 +0.00(+0.00%)
Dec 23, 2016 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Dec 22, 2016 0.0020 0.0021 0.0018 0.0019 1,392,250 -0.00(-5.00%)
Dec 21, 2016 0.0020 0.0021 0.0019 0.0020 443,818 +0.00(+5.26%)
Dec 20, 2016 0.0019 0.0020 0.0018 0.0019 2,562,504 +0.00(+0.00%)
Dec 19, 2016 0.0015 0.0019 0.0015 0.0019 6,107,377 +0.00(+0.00%)
Dec 16, 2016 0.0020 0.0020 0.0018 0.0019 2,551,420 +0.00(+0.00%)
Dec 15, 2016 0.0018 0.0020 0.0018 0.0019 1,287,150 +0.00(+0.00%)
Dec 14, 2016 0.0021 0.0021 0.0018 0.0019 3,050,971 -0.00(-9.52%)
Dec 13, 2016 0.0019 0.0021 0.0019 0.0021 189,050 +0.00(+10.53%)
Dec 12, 2016 0.0019 0.0023 0.0019 0.0019 3,471,374 -0.00(-3.89%)
Dec 09, 2016 0.0020 0.0023 0.0019 0.0020 1,148,100 +0.00(+4.05%)
Dec 08, 2016 0.0020 0.0023 0.0018 0.0019 761,794 -0.00(-9.52%)
Dec 07, 2016 0.0021 0.0022 0.0019 0.0021 1,570,499 +0.00(+5.00%)
Dec 06, 2016 0.0021 0.0021 0.0019 0.0020 796,100 -0.00(-4.76%)
Dec 05, 2016 0.0019 0.0021 0.0019 0.0021 2,279,403 +0.00(+5.05%)
Dec 02, 2016 0.0020 0.0022 0.0019 0.0020 1,200,900 -0.00(-0.05%)
Dec 01, 2016 0.0020 0.0021 0.0019 0.0020 1,723,221 -0.00(-4.76%)
Nov 30, 2016 0.0022 0.0022 0.0020 0.0021 1,443,944 -0.00(-4.55%)
Nov 29, 2016 0.0022 0.0022 0.0019 0.0022 3,970,642 +0.00(+4.76%)
Nov 28, 2016 0.0022 0.0022 0.0019 0.0021 2,825,913 -0.00(-4.55%)
Nov 25, 2016 0.0021 0.0022 0.0020 0.0022 1,680,173 +0.00(+4.76%)
Nov 23, 2016 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Nov 22, 2016 0.0024 0.0024 0.0019 0.0020 12,931,258 -0.00(-9.09%)
Nov 21, 2016 0.0022 0.0024 0.0019 0.0022 6,303,028 +0.00(+10.00%)
Nov 18, 2016 0.0020 0.0022 0.0020 0.0020 2,099,567 -0.00(-4.76%)
Nov 17, 2016 0.0020 0.0022 0.0019 0.0021 8,548,855 +0.00(+5.00%)
Nov 16, 2016 0.0021 0.0021 0.0019 0.0020 2,464,896 -0.00(-4.76%)
Nov 15, 2016 0.0023 0.0023 0.0020 0.0021 2,472,764 +0.00(+5.00%)
Nov 14, 2016 0.0020 0.0025 0.0020 0.0020 3,996,386 +0.00(+0.00%)
Nov 11, 2016 0.0020 0.0024 0.0020 0.0020 3,266,556 -0.00(-9.09%)
Nov 10, 2016 0.0022 0.0025 0.0018 0.0022 5,776,979 +0.00(+0.00%)
Nov 09, 2016 0.0028 0.0028 0.0019 0.0022 5,850,337 -0.00(-4.35%)
Nov 08, 2016 0.0027 0.0027 0.0023 0.0023 3,203,408 +0.00(+0.00%)
Nov 07, 2016 0.0024 0.0028 0.0022 0.0023 4,704,331 +0.00(+0.00%)
Nov 04, 2016 0.0024 0.0025 0.0022 0.0023 2,962,293 +0.00(+0.00%)
Nov 03, 2016 0.0028 0.0028 0.0023 0.0023 4,755,407 -0.00(-17.86%)
Nov 02, 2016 0.0030 0.0030 0.0025 0.0028 3,890,103 -0.00(-6.67%)
Nov 01, 2016 0.0028 0.0030 0.0026 0.0030 3,659,157 +0.00(+7.14%)
Oct 31, 2016 0.0022 0.0032 0.0022 0.0028 2,904,631 +0.00(+0.00%)
Oct 28, 2016 0.0034 0.0035 0.0022 0.0028 6,894,375 -0.00(-15.15%)
Oct 27, 2016 0.0033 0.0036 0.0032 0.0033 5,534,300 +0.00(+4.76%)
Oct 26, 2016 0.0033 0.0033 0.0030 0.0032 3,336,680 -0.00(-4.55%)
Oct 25, 2016 0.0035 0.0035 0.0029 0.0033 9,227,247 -0.00(-5.71%)
Oct 24, 2016 0.0038 0.0038 0.0032 0.0035 4,982,552 -0.00(-5.41%)
Oct 21, 2016 0.0033 0.0038 0.0029 0.0037 10,488,178 +0.00(+2.78%)
Oct 20, 2016 0.0037 0.0038 0.0033 0.0036 8,073,188 -0.00(-2.70%)
Oct 19, 2016 0.0032 0.0037 0.0031 0.0037 9,444,591 +0.00(+15.62%)
Oct 18, 2016 0.0029 0.0033 0.0028 0.0032 13,510,508 +0.00(+10.73%)
Oct 17, 2016 0.0028 0.0030 0.0024 0.0029 5,305,068 +0.00(+5.09%)
Oct 14, 2016 0.0025 0.0027 0.0023 0.0027 2,525,146 +0.00(+10.00%)
Oct 13, 2016 0.0025 0.0025 0.0023 0.0025 1,355,207 +0.00(+4.17%)
Oct 12, 2016 0.0027 0.0027 0.0024 0.0024 6,491,473 -0.00(-4.00%)
Oct 11, 2016 0.0027 0.0027 0.0022 0.0025 6,968,142 -0.00(-7.41%)
Oct 10, 2016 0.0024 0.0030 0.0023 0.0027 20,908,794 +0.00(+12.50%)
Oct 07, 2016 0.0024 0.0025 0.0022 0.0024 2,957,100 +0.00(+9.09%)
Oct 06, 2016 0.0021 0.0023 0.0021 0.0022 2,011,439 +0.00(+10.00%)
Oct 05, 2016 0.0025 0.0025 0.0018 0.0020 5,809,370 -0.00(-16.67%)
Oct 04, 2016 0.0019 0.0025 0.0019 0.0024 10,624,383 +0.00(+33.33%)
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.