Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vape Holdings Inc (OP: VAPE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 0.0045 0.0051 0.0044 0.0049 5,866,470 +0.00(+0.00%)
Nov 29, 2017 0.0052 0.0053 0.0046 0.0049 11,795,520 -0.00(-5.77%)
Nov 28, 2017 0.0056 0.0056 0.0037 0.0052 16,818,468 +0.00(+10.64%)
Nov 27, 2017 0.0037 0.0048 0.0036 0.0047 13,246,524 +0.00(+20.51%)
Nov 24, 2017 0.0039 0.0039 0.0034 0.0039 9,137,464 -0.00(-2.50%)
Nov 22, 2017 0.0034 0.0041 0.0029 0.0040 31,939,844 +0.00(+21.21%)
Nov 21, 2017 0.0026 0.0033 0.0026 0.0033 20,041,958 +0.00(+26.92%)
Nov 20, 2017 0.0024 0.0027 0.0023 0.0026 5,009,860 +0.00(+8.33%)
Nov 17, 2017 0.0023 0.0024 0.0022 0.0024 9,885,559 +0.00(+4.35%)
Nov 16, 2017 0.0023 0.0023 0.0022 0.0023 4,224,352 +0.00(+4.55%)
Nov 15, 2017 0.0022 0.0023 0.0020 0.0022 2,096,266 +0.00(+0.00%)
Nov 14, 2017 0.0021 0.0025 0.0020 0.0022 12,226,201 +0.00(+4.76%)
Nov 13, 2017 0.0018 0.0023 0.0017 0.0021 17,516,512 +0.00(+5.00%)
Nov 10, 2017 0.0019 0.0020 0.0018 0.0020 9,301,163 +0.00(+5.26%)
Nov 09, 2017 0.0019 0.0020 0.0018 0.0019 8,896,850 -0.00(-5.00%)
Nov 08, 2017 0.0019 0.0020 0.0018 0.0020 7,253,483 +0.00(+5.26%)
Nov 07, 2017 0.0020 0.0020 0.0018 0.0019 13,399,045 -0.00(-2.56%)
Nov 06, 2017 0.0021 0.0021 0.0019 0.0019 7,605,865 -0.00(-2.50%)
Nov 03, 2017 0.0019 0.0021 0.0019 0.0020 17,253,796 -0.00(-4.76%)
Nov 02, 2017 0.0024 0.0024 0.0019 0.0021 22,361,030 -0.00(-8.70%)
Nov 01, 2017 0.0024 0.0026 0.0021 0.0023 5,430,804 -0.00(-4.17%)
Oct 31, 2017 0.0023 0.0024 0.0022 0.0024 4,695,188 +0.00(+0.00%)
Oct 30, 2017 0.0025 0.0025 0.0021 0.0024 5,042,523 +0.00(+4.35%)
Oct 27, 2017 0.0025 0.0026 0.0023 0.0023 5,948,586 -0.00(-8.00%)
Oct 26, 2017 0.0026 0.0027 0.0022 0.0025 3,881,868 -0.00(-3.85%)
Oct 25, 2017 0.0022 0.0029 0.0020 0.0026 22,532,216 +0.00(+23.81%)
Oct 24, 2017 0.0022 0.0022 0.0020 0.0021 5,259,312 -0.00(-4.55%)
Oct 23, 2017 0.0022 0.0022 0.0019 0.0022 8,571,020 +0.00(+0.00%)
Oct 20, 2017 0.0019 0.0023 0.0018 0.0022 9,614,014 -0.00(-4.35%)
Oct 19, 2017 0.0018 0.0023 0.0017 0.0023 6,640,954 +0.00(+27.78%)
Oct 18, 2017 0.0017 0.0018 0.0017 0.0018 2,938,854 +0.00(+2.86%)
Oct 17, 2017 0.0018 0.0018 0.0017 0.0018 1,497,027 -0.00(-2.78%)
Oct 16, 2017 0.0018 0.0022 0.0016 0.0018 14,931,637 +0.00(+0.00%)
Oct 13, 2017 0.0016 0.0020 0.0016 0.0018 11,738,809 +0.00(+0.00%)
Oct 12, 2017 0.0018 0.0018 0.0016 0.0018 14,744,178 +0.00(+0.00%)
Oct 11, 2017 0.0019 0.0019 0.0017 0.0018 14,306,360 -0.00(-10.00%)
Oct 10, 2017 0.0020 0.0020 0.0018 0.0020 9,519,362 +0.00(+0.00%)
Oct 09, 2017 0.0020 0.0021 0.0018 0.0020 5,403,967 +0.00(+0.00%)
Oct 06, 2017 0.0020 0.0021 0.0019 0.0020 5,014,833 -0.00(-4.76%)
Oct 05, 2017 0.0023 0.0023 0.0020 0.0021 8,123,075 -0.00(-8.70%)
Oct 04, 2017 0.0022 0.0025 0.0022 0.0023 4,712,449 +0.00(+0.00%)
Oct 03, 2017 0.0024 0.0024 0.0022 0.0023 6,597,073 -0.00(-3.77%)
Oct 02, 2017 0.0024 0.0024 0.0022 0.0024 3,432,472 -0.00(-0.42%)
Sep 29, 2017 0.0021 0.0024 0.0020 0.0024 16,174,821 +0.00(+9.09%)
Sep 28, 2017 0.0019 0.0022 0.0019 0.0022 10,180,006 +0.00(+15.79%)
Sep 27, 2017 0.0016 0.0019 0.0016 0.0019 19,397,588 +0.00(+11.76%)
Sep 26, 2017 0.0015 0.0018 0.0015 0.0017 31,670,536 +0.00(+13.33%)
Sep 25, 2017 0.0018 0.0018 0.0015 0.0015 12,765,419 -0.00(-14.29%)
Sep 22, 2017 0.0017 0.0019 0.0017 0.0018 3,839,376 -0.00(-7.89%)
Sep 21, 2017 0.0023 0.0023 0.0018 0.0019 2,088,609 +0.00(+0.00%)
Sep 20, 2017 0.0019 0.0020 0.0017 0.0019 7,057,394 +0.00(+0.00%)
Sep 19, 2017 0.0019 0.0020 0.0018 0.0019 7,524,965 +0.00(+0.00%)
Sep 18, 2017 0.0019 0.0022 0.0018 0.0019 28,414,952 -0.00(-5.00%)
Sep 15, 2017 0.0020 0.0022 0.0019 0.0020 4,342,782 -0.00(-4.76%)
Sep 14, 2017 0.0020 0.0021 0.0019 0.0021 5,289,423 +0.00(+2.44%)
Sep 13, 2017 0.0022 0.0022 0.0020 0.0021 36,193,956 -0.00(-6.82%)
Sep 12, 2017 0.0022 0.0022 0.0020 0.0022 1,640,266 +0.00(+4.76%)
Sep 11, 2017 0.0022 0.0022 0.0020 0.0021 3,373,941 +0.00(+6.22%)
Sep 08, 2017 0.0021 0.0023 0.0019 0.0020 9,443,569 -0.00(-5.86%)
Sep 07, 2017 0.0022 0.0023 0.0020 0.0021 14,467,950 -0.00(-2.33%)
Sep 06, 2017 0.0022 0.0023 0.0020 0.0022 11,170,751 -0.00(-2.27%)
Sep 05, 2017 0.0024 0.0026 0.0016 0.0022 61,823,864 -0.00(-12.00%)
Sep 01, 2017 0.0027 0.0027 0.0024 0.0025 13,736,092 -0.00(-7.41%)
Aug 31, 2017 0.0025 0.0030 0.0025 0.0027 9,748,455 +0.00(+0.00%)
Aug 30, 2017 0.0028 0.0028 0.0025 0.0027 625,598 +0.00(+0.00%)
Aug 29, 2017 0.0027 0.0029 0.0026 0.0027 5,604,671 -0.00(-3.57%)
Aug 28, 2017 0.0030 0.0030 0.0026 0.0028 11,231,905 -0.00(-6.67%)
Aug 25, 2017 0.0029 0.0032 0.0025 0.0030 13,951,884 +0.00(+11.11%)
Aug 24, 2017 0.0032 0.0033 0.0025 0.0027 35,650,388 -0.00(-18.18%)
Aug 23, 2017 0.0032 0.0034 0.0031 0.0033 11,265,004 +0.00(+0.00%)
Aug 22, 2017 0.0034 0.0035 0.0031 0.0033 9,805,776 -0.00(-8.33%)
Aug 21, 2017 0.0034 0.0040 0.0034 0.0036 35,023,752 +0.00(+5.88%)
Aug 18, 2017 0.0036 0.0036 0.0033 0.0034 5,466,175 +0.00(+0.00%)
Aug 17, 2017 0.0035 0.0038 0.0032 0.0034 8,795,022 +0.00(+0.00%)
Aug 16, 2017 0.0031 0.0035 0.0031 0.0034 13,850,670 +0.00(+6.25%)
Aug 15, 2017 0.0034 0.0034 0.0031 0.0032 7,110,084 -0.00(-5.88%)
Aug 14, 2017 0.0036 0.0036 0.0033 0.0034 5,348,257 -0.00(-5.56%)
Aug 11, 2017 0.0036 0.0036 0.0033 0.0036 4,254,210 +0.00(+2.86%)
Aug 10, 2017 0.0041 0.0041 0.0033 0.0035 3,230,135 -0.00(-5.41%)
Aug 09, 2017 0.0040 0.0040 0.0034 0.0037 3,244,013 -0.00(-2.63%)
Aug 08, 2017 0.0036 0.0038 0.0035 0.0038 6,546,689 +0.00(+8.57%)
Aug 07, 2017 0.0035 0.0037 0.0034 0.0035 4,898,944 -0.00(-5.41%)
Aug 04, 2017 0.0038 0.0038 0.0035 0.0037 2,955,226 -0.00(-2.63%)
Aug 03, 2017 0.0039 0.0039 0.0036 0.0038 8,403,241 +0.00(+5.53%)
Aug 02, 2017 0.0040 0.0040 0.0034 0.0036 6,462,298 -0.00(-9.98%)
Aug 01, 2017 0.0036 0.0043 0.0034 0.0040 6,580,061 +0.00(+11.11%)
Jul 31, 2017 0.0037 0.0038 0.0035 0.0036 7,101,514 -0.00(-5.26%)
Jul 28, 2017 0.0041 0.0048 0.0035 0.0038 32,287,340 -0.00(-2.56%)
Jul 27, 2017 0.0038 0.0046 0.0038 0.0039 7,673,125 +0.00(+2.63%)
Jul 26, 2017 0.0042 0.0054 0.0033 0.0038 9,797,445 -0.00(-11.63%)
Jul 25, 2017 0.0043 0.0043 0.0040 0.0043 5,175,814 +0.00(+0.00%)
Jul 24, 2017 0.0045 0.0045 0.0040 0.0043 7,023,429 -0.00(-3.80%)
Jul 21, 2017 0.0042 0.0045 0.0040 0.0045 6,108,790 +0.00(+1.59%)
Jul 20, 2017 0.0048 0.0050 0.0042 0.0044 7,585,193 -0.00(-6.38%)
Jul 19, 2017 0.0040 0.0050 0.0039 0.0047 6,640,714 +0.00(+17.50%)
Jul 18, 2017 0.0040 0.0040 0.0038 0.0040 2,432,076 +0.00(+0.00%)
Jul 17, 2017 0.0034 0.0043 0.0030 0.0040 14,533,530 +0.00(+25.00%)
Jul 14, 2017 0.0032 0.0035 0.0032 0.0032 1,777,652 -0.00(-8.57%)
Jul 13, 2017 0.0032 0.0035 0.0030 0.0035 2,342,433 -0.00(-2.78%)
Jul 12, 2017 0.0040 0.0040 0.0033 0.0036 1,545,215 -0.00(-5.26%)
Jul 11, 2017 0.0034 0.0038 0.0030 0.0038 4,838,420 +0.00(+0.00%)
Jul 10, 2017 0.0038 0.0038 0.0032 0.0038 1,222,960 +0.00(+0.00%)
Jul 07, 2017 0.0038 0.0041 0.0035 0.0038 3,103,298 +0.00(+0.80%)
Jul 06, 2017 0.0032 0.0038 0.0032 0.0038 2,318,143 +0.00(+17.81%)
Jul 05, 2017 0.0035 0.0038 0.0030 0.0032 2,796,497 -0.00(-5.88%)
Jul 03, 2017 0.0033 0.0034 0.0031 0.0034 1,887,155 +0.00(+9.68%)
Jun 30, 2017 0.0030 0.0031 0.0030 0.0031 2,432,775 +0.00(+0.00%)
Jun 29, 2017 0.0032 0.0033 0.0030 0.0031 2,956,459 -0.00(-3.13%)
Jun 28, 2017 0.0035 0.0035 0.0030 0.0032 4,630,168 -0.00(-8.57%)
Jun 27, 2017 0.0036 0.0036 0.0031 0.0035 6,778,900 -0.00(-4.11%)
Jun 26, 2017 0.0040 0.0042 0.0037 0.0037 1,628,965 -0.00(-8.75%)
Jun 23, 2017 0.0041 0.0042 0.0038 0.0040 2,607,922 -0.00(-2.44%)
Jun 22, 2017 0.0040 0.0043 0.0040 0.0041 1,198,910 -0.00(-4.65%)
Jun 21, 2017 0.0045 0.0045 0.0040 0.0043 1,570,713 +0.00(+0.00%)
Jun 20, 2017 0.0045 0.0046 0.0043 0.0043 468,272 -0.00(-6.52%)
Jun 19, 2017 0.0044 0.0046 0.0042 0.0046 5,554,789 +0.00(+4.55%)
Jun 16, 2017 0.0041 0.0045 0.0041 0.0044 1,741,297 +0.00(+4.76%)
Jun 15, 2017 0.0045 0.0045 0.0042 0.0042 3,203,866 -0.00(-4.55%)
Jun 14, 2017 0.0043 0.0045 0.0042 0.0044 1,800,400 +0.00(+4.76%)
Jun 13, 2017 0.0044 0.0045 0.0042 0.0042 3,067,308 -0.00(-6.67%)
Jun 12, 2017 0.0045 0.0048 0.0042 0.0045 2,486,657 -0.00(-6.25%)
Jun 09, 2017 0.0045 0.0048 0.0042 0.0048 2,045,919 +0.00(+6.43%)
Jun 08, 2017 0.0044 0.0047 0.0044 0.0045 496,091 -0.00(-1.96%)
Jun 07, 2017 0.0049 0.0049 0.0044 0.0046 1,940,861 -0.00(-6.12%)
Jun 06, 2017 0.0049 0.0049 0.0045 0.0049 4,267,326 +0.00(+1.24%)
Jun 05, 2017 0.0048 0.0050 0.0045 0.0048 1,375,633 -0.00(-3.20%)
Jun 02, 2017 0.0053 0.0053 0.0046 0.0050 1,297,315 -0.00(-1.96%)
Jun 01, 2017 0.0047 0.0056 0.0046 0.0051 852,604 +0.00(+0.00%)
May 31, 2017 0.0046 0.0051 0.0046 0.0051 1,185,630 -0.00(-0.78%)
May 30, 2017 0.0052 0.0052 0.0046 0.0051 2,366,832 -0.00(-1.15%)
May 26, 2017 0.0056 0.0060 0.0046 0.0052 2,436,508 +0.00(+4.00%)
May 25, 2017 0.0049 0.0050 0.0045 0.0050 1,011,931 -0.00(-3.85%)
May 24, 2017 0.0050 0.0053 0.0048 0.0052 1,154,093 -0.00(-1.89%)
May 23, 2017 0.0050 0.0053 0.0045 0.0053 2,049,323 +0.00(+1.92%)
May 22, 2017 0.0050 0.0052 0.0046 0.0052 1,129,311 +0.00(+8.33%)
May 19, 2017 0.0050 0.0053 0.0047 0.0048 2,409,617 -0.00(-3.96%)
May 18, 2017 0.0054 0.0054 0.0048 0.0050 671,752 -0.00(-7.44%)
May 17, 2017 0.0050 0.0054 0.0050 0.0054 1,852,604 +0.00(+5.88%)
May 16, 2017 0.0041 0.0053 0.0040 0.0051 2,528,843 -0.00(-3.77%)
May 15, 2017 0.0052 0.0054 0.0046 0.0053 567,902 -0.00(-1.85%)
May 12, 2017 0.0051 0.0055 0.0048 0.0054 1,843,329 +0.00(+4.85%)
May 11, 2017 0.0043 0.0056 0.0042 0.0052 6,560,474 +0.00(+18.39%)
May 10, 2017 0.0048 0.0048 0.0042 0.0043 3,563,992 -0.00(-9.37%)
May 09, 2017 0.0051 0.0056 0.0045 0.0048 6,814,893 -0.00(-5.88%)
May 08, 2017 0.0053 0.0054 0.0049 0.0051 4,058,959 -0.00(-1.92%)
May 05, 2017 0.0052 0.0054 0.0050 0.0052 1,126,987 -0.00(-3.70%)
May 04, 2017 0.0054 0.0059 0.0049 0.0054 4,350,849 +0.00(+0.00%)
May 03, 2017 0.0057 0.0060 0.0048 0.0054 6,738,477 -0.00(-5.10%)
May 02, 2017 0.0062 0.0064 0.0056 0.0057 4,358,365 -0.00(-7.48%)
May 01, 2017 0.0067 0.0067 0.0060 0.0062 8,514,127 -0.00(-7.92%)
Apr 28, 2017 0.0064 0.0068 0.0064 0.0067 1,087,481 -0.00(-1.78%)
Apr 27, 2017 0.0063 0.0068 0.0063 0.0068 2,960,025 +0.00(+7.94%)
Apr 26, 2017 0.0066 0.0069 0.0063 0.0063 1,087,104 -0.00(-3.08%)
Apr 25, 2017 0.0069 0.0069 0.0063 0.0065 2,890,417 -0.00(-5.80%)
Apr 24, 2017 0.0064 0.0069 0.0063 0.0069 965,325 +0.00(+9.52%)
Apr 21, 2017 0.0066 0.0067 0.0062 0.0063 773,109 -0.00(-3.08%)
Apr 20, 2017 0.0065 0.0070 0.0061 0.0065 1,798,320 +0.00(+1.56%)
Apr 19, 2017 0.0070 0.0070 0.0062 0.0064 1,549,901 -0.00(-4.48%)
Apr 18, 2017 0.0065 0.0070 0.0062 0.0067 2,879,202 -0.00(-1.47%)
Apr 17, 2017 0.0068 0.0070 0.0062 0.0068 3,679,989 +0.00(+0.29%)
Apr 13, 2017 0.0064 0.0070 0.0064 0.0068 917,345 -0.00(-0.29%)
Apr 12, 2017 0.0070 0.0073 0.0062 0.0068 4,724,994 -0.00(-4.23%)
Apr 11, 2017 0.0079 0.0080 0.0067 0.0071 6,076,488 +0.00(+4.41%)
Apr 10, 2017 0.0073 0.0075 0.0065 0.0068 3,195,445 -0.00(-4.23%)
Apr 07, 2017 0.0067 0.0073 0.0067 0.0071 2,093,812 +0.00(+5.97%)
Apr 06, 2017 0.0070 0.0073 0.0067 0.0067 2,107,036 -0.00(-6.94%)
Apr 05, 2017 0.0073 0.0073 0.0067 0.0072 1,294,083 +0.00(+1.41%)
Apr 04, 2017 0.0071 0.0075 0.0067 0.0071 1,680,004 +0.00(+0.42%)
Apr 03, 2017 0.0075 0.0083 0.0065 0.0071 4,317,222 -0.00(-5.73%)
Mar 31, 2017 0.0078 0.0081 0.0067 0.0075 4,869,435 -0.00(-1.32%)
Mar 30, 2017 0.0066 0.0081 0.0063 0.0076 7,236,738 +0.00(+20.25%)
Mar 29, 2017 0.0065 0.0066 0.0062 0.0063 2,073,774 -0.00(-4.24%)
Mar 28, 2017 0.0065 0.0067 0.0062 0.0066 3,693,419 +0.00(+1.54%)
Mar 27, 2017 0.0067 0.0069 0.0062 0.0065 1,686,375 -0.00(-5.25%)
Mar 24, 2017 0.0069 0.0070 0.0062 0.0069 3,482,265 +0.00(+2.39%)
Mar 23, 2017 0.0072 0.0075 0.0062 0.0067 5,788,647 -0.00(-6.94%)
Mar 22, 2017 0.0083 0.0085 0.0070 0.0072 2,791,071 -0.00(-12.20%)
Mar 21, 2017 0.0076 0.0085 0.0076 0.0082 4,264,555 +0.00(+6.63%)
Mar 20, 2017 0.0070 0.0083 0.0069 0.0077 8,836,145 +0.00(+11.45%)
Mar 17, 2017 0.0066 0.0069 0.0061 0.0069 2,587,443 +0.00(+1.47%)
Mar 16, 2017 0.0062 0.0068 0.0060 0.0068 4,892,951 +0.00(+12.58%)
Mar 15, 2017 0.0060 0.0068 0.0058 0.0060 7,812,603 -0.00(-11.18%)
Mar 14, 2017 0.0064 0.0069 0.0060 0.0068 5,449,390 +0.00(+3.03%)
Mar 13, 2017 0.0068 0.0070 0.0062 0.0066 7,810,428 -0.00(-2.94%)
Mar 10, 2017 0.0067 0.0073 0.0064 0.0068 6,241,317 -0.00(-2.86%)
Mar 09, 2017 0.0077 0.0080 0.0065 0.0070 23,274,220 -0.00(-12.05%)
Mar 08, 2017 0.0084 0.0085 0.0075 0.0080 6,987,381 -0.00(-5.25%)
Mar 07, 2017 0.0084 0.0085 0.0080 0.0084 3,743,153 +0.00(+1.20%)
Mar 06, 2017 0.0084 0.0088 0.0079 0.0083 6,921,530 -0.00(-2.35%)
Mar 03, 2017 0.0090 0.0090 0.0081 0.0085 4,501,431 -0.00(-5.56%)
Mar 02, 2017 0.0089 0.0096 0.0075 0.0090 8,020,562 +0.00(+4.65%)
Mar 01, 2017 0.0089 0.0097 0.0085 0.0086 4,474,322 -0.00(-3.37%)
Feb 28, 2017 0.0096 0.0098 0.0086 0.0089 7,340,592 -0.00(-7.77%)
Feb 27, 2017 0.0098 0.0099 0.0084 0.0097 6,375,396 -0.00(-2.53%)
Feb 24, 2017 0.0106 0.0110 0.0085 0.0099 26,270,720 -0.00(-10.08%)
Feb 23, 2017 0.0104 0.0119 0.0101 0.0110 6,078,489 +0.00(+2.90%)
Feb 22, 2017 0.0105 0.0120 0.0100 0.0107 17,825,728 +0.00(+1.90%)
Feb 21, 2017 0.0101 0.0107 0.0097 0.0105 8,611,256 +0.00(+6.06%)
Feb 17, 2017 0.0099 0.0099 0.0099 0 +0.00(+0.00%)
Feb 16, 2017 0.0105 0.0105 0.0093 0.0099 9,695,141 -0.00(-2.94%)
Feb 15, 2017 0.0104 0.0107 0.0097 0.0102 5,880,075 -0.00(-3.59%)
Feb 14, 2017 0.0093 0.0107 0.0090 0.0106 10,918,764 +0.00(+17.56%)
Feb 13, 2017 0.0100 0.0100 0.0090 0.0090 9,740,864 -0.00(-7.22%)
Feb 10, 2017 0.0106 0.0110 0.0090 0.0097 10,618,375 +0.00(+1.04%)
Feb 09, 2017 0.0106 0.0107 0.0090 0.0096 17,784,608 -0.00(-9.09%)
Feb 08, 2017 0.0115 0.0115 0.0101 0.0106 5,084,103 -0.00(-7.37%)
Feb 07, 2017 0.0105 0.0116 0.0100 0.0114 17,877,988 +0.00(+8.57%)
Feb 06, 2017 0.0120 0.0120 0.0101 0.0105 9,949,014 +0.00(+0.00%)
Feb 03, 2017 0.0105 0.0120 0.0100 0.0105 13,828,023 +0.00(+2.94%)
Feb 02, 2017 0.0108 0.0110 0.0100 0.0102 16,544,870 -0.00(-5.20%)
Feb 01, 2017 0.0120 0.0125 0.0102 0.0108 26,681,980 -0.00(-7.24%)
Jan 31, 2017 0.0121 0.0131 0.0113 0.0116 12,314,941 -0.00(-4.45%)
Jan 30, 2017 0.0133 0.0135 0.0110 0.0121 26,078,736 -0.00(-6.62%)
Jan 27, 2017 0.0135 0.0139 0.0127 0.0130 13,133,610 -0.00(-2.26%)
Jan 26, 2017 0.0150 0.0150 0.0131 0.0133 12,356,634 -0.00(-6.99%)
Jan 25, 2017 0.0135 0.0143 0.0127 0.0143 8,572,557 +0.00(+5.93%)
Jan 24, 2017 0.0129 0.0142 0.0129 0.0135 10,338,080 +0.00(+4.65%)
Jan 23, 2017 0.0140 0.0145 0.0127 0.0129 17,578,160 -0.00(-6.25%)
Jan 20, 2017 0.0138 0.0145 0.0131 0.0138 14,149,736 -0.00(-1.71%)
Jan 19, 2017 0.0135 0.0148 0.0126 0.0140 20,955,982 +0.00(+1.45%)
Jan 18, 2017 0.0146 0.0150 0.0120 0.0138 27,709,724 -0.00(-3.50%)
Jan 17, 2017 0.0185 0.0190 0.0130 0.0143 41,633,900 -0.00(-19.35%)
Jan 13, 2017 0.0177 0.0177 0.0177 0 -0.00(-5.54%)
Jan 12, 2017 0.0196 0.0199 0.0173 0.0188 30,248,000 -0.00(-2.24%)
Jan 11, 2017 0.0160 0.0199 0.0160 0.0192 40,730,468 +0.00(+20.00%)
Jan 10, 2017 0.0170 0.0179 0.0155 0.0160 17,283,652 -0.00(-6.43%)
Jan 09, 2017 0.0147 0.0179 0.0143 0.0171 28,104,878 +0.00(+19.58%)
Jan 06, 2017 0.0154 0.0160 0.0138 0.0143 10,937,918 -0.00(-4.67%)
Jan 05, 2017 0.0131 0.0150 0.0126 0.0150 10,782,968 +0.00(+12.44%)
Jan 04, 2017 0.0147 0.0153 0.0122 0.0133 14,945,716 -0.00(-7.36%)
Jan 03, 2017 0.0168 0.0179 0.0126 0.0144 40,082,484 -0.00(-7.10%)
Dec 30, 2016 0.0155 0.0155 0.0155 0 +0.00(+20.16%)
Dec 29, 2016 0.0116 0.0130 0.0110 0.0129 14,362,411 +0.00(+16.22%)
Dec 28, 2016 0.0123 0.0134 0.0111 0.0111 21,663,494 -0.00(-7.50%)
Dec 27, 2016 0.0106 0.0128 0.0094 0.0120 30,047,116 +0.00(+21.21%)
Dec 23, 2016 0.0099 0.0099 0.0099 0 +0.00(+5.98%)
Dec 22, 2016 0.0095 0.0100 0.0093 0.0093 3,991,155 -0.00(-4.68%)
Dec 21, 2016 0.0094 0.0100 0.0091 0.0098 2,405,865 -0.00(-1.01%)
Dec 20, 2016 0.0100 0.0104 0.0090 0.0099 4,749,556 +0.00(+0.00%)
Dec 19, 2016 0.0125 0.0142 0.0099 0.0099 6,834,798 +0.00(+7.61%)
Dec 16, 2016 0.0100 0.0100 0.0091 0.0092 7,069,513 -0.00(-7.07%)
Dec 15, 2016 0.0100 0.0108 0.0090 0.0099 7,309,271 -0.00(-1.00%)
Dec 14, 2016 0.0089 0.0107 0.0089 0.0100 7,308,889 +0.00(+3.09%)
Dec 13, 2016 0.0114 0.0120 0.0087 0.0097 19,492,040 -0.00(-14.91%)
Dec 12, 2016 0.0130 0.0130 0.0112 0.0114 8,048,803 -0.00(-5.00%)
Dec 09, 2016 0.0118 0.0135 0.0111 0.0120 6,394,261 +0.00(+1.69%)
Dec 08, 2016 0.0122 0.0140 0.0104 0.0118 6,869,515 -0.00(-7.16%)
Dec 07, 2016 0.0126 0.0140 0.0110 0.0127 16,929,884 +0.00(+0.08%)
Dec 06, 2016 0.0110 0.0129 0.0095 0.0127 18,439,904 +0.00(+22.12%)
Dec 05, 2016 0.0090 0.0105 0.0090 0.0104 6,073,799 +0.00(+15.56%)
Dec 02, 2016 0.0105 0.0105 0.0087 0.0090 5,454,836 +0.00(+0.00%)
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.