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

Hempamericana Inc (OP: HMPQ )

0.0001 UNCHANGED
Last Price Updated: 11:50 AM EDT, Apr 23, 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 30, 2018 0.0177 0.0180 0.0164 0.0175 12,981,664 +0.00(+0.00%)
Apr 27, 2018 0.0185 0.0186 0.0170 0.0175 14,986,127 -0.00(-2.78%)
Apr 26, 2018 0.0196 0.0198 0.0171 0.0180 20,054,232 -0.00(-6.25%)
Apr 25, 2018 0.0226 0.0226 0.0181 0.0192 19,516,056 -0.00(-6.34%)
Apr 24, 2018 0.0227 0.0227 0.0200 0.0205 21,523,156 -0.00(-4.21%)
Apr 23, 2018 0.0200 0.0228 0.0171 0.0214 30,519,136 +0.00(+9.74%)
Apr 20, 2018 0.0246 0.0257 0.0187 0.0195 48,172,664 -0.00(-15.22%)
Apr 19, 2018 0.0216 0.0275 0.0195 0.0230 68,971,856 +0.00(+17.95%)
Apr 18, 2018 0.0168 0.0195 0.0165 0.0195 19,571,572 +0.00(+16.07%)
Apr 17, 2018 0.0170 0.0180 0.0160 0.0168 20,690,560 +0.00(+2.44%)
Apr 16, 2018 0.0140 0.0170 0.0135 0.0164 26,368,636 +0.00(+26.15%)
Apr 13, 2018 0.0125 0.0130 0.0105 0.0130 14,463,686 +0.00(+12.07%)
Apr 12, 2018 0.0124 0.0125 0.0103 0.0116 14,623,592 +0.00(+10.48%)
Apr 11, 2018 0.0130 0.0130 0.0101 0.0105 26,992,394 -0.00(-8.70%)
Apr 10, 2018 0.0126 0.0135 0.0110 0.0115 19,046,256 -0.00(-6.50%)
Apr 09, 2018 0.0129 0.0150 0.0104 0.0123 10,450,018 -0.00(-0.81%)
Apr 06, 2018 0.0135 0.0150 0.0100 0.0124 38,656,444 +0.00(+2.48%)
Apr 05, 2018 0.0117 0.0132 0.0114 0.0121 23,711,580 -0.00(-0.82%)
Apr 04, 2018 0.0125 0.0131 0.0100 0.0122 16,741,376 -0.00(-2.40%)
Apr 03, 2018 0.0147 0.0164 0.0120 0.0125 21,923,316 -0.00(-5.30%)
Apr 02, 2018 0.0138 0.0150 0.0130 0.0132 13,705,390 -0.00(-3.65%)
Mar 29, 2018 0.0137 0.0137 0.0137 0 -0.00(-3.52%)
Mar 28, 2018 0.0158 0.0158 0.0133 0.0142 16,559,998 -0.00(-3.40%)
Mar 27, 2018 0.0162 0.0170 0.0140 0.0147 16,232,816 -0.00(-4.55%)
Mar 26, 2018 0.0138 0.0170 0.0130 0.0154 40,221,268 +0.00(+12.41%)
Mar 23, 2018 0.0146 0.0146 0.0133 0.0137 11,133,200 +0.00(+0.00%)
Mar 22, 2018 0.0140 0.0149 0.0130 0.0137 5,544,662 -0.00(-5.84%)
Mar 21, 2018 0.0138 0.0150 0.0130 0.0146 12,318,007 +0.00(+5.24%)
Mar 20, 2018 0.0155 0.0155 0.0138 0.0138 12,185,138 -0.00(-5.95%)
Mar 19, 2018 0.0155 0.0165 0.0146 0.0147 7,849,501 -0.00(-5.77%)
Mar 16, 2018 0.0166 0.0170 0.0150 0.0156 17,311,032 -0.00(-2.50%)
Mar 15, 2018 0.0165 0.0184 0.0158 0.0160 16,384,023 -0.00(-0.62%)
Mar 14, 2018 0.0170 0.0173 0.0149 0.0161 16,242,408 -0.00(-1.23%)
Mar 13, 2018 0.0162 0.0190 0.0159 0.0163 10,060,890 -0.00(-4.12%)
Mar 12, 2018 0.0185 0.0200 0.0160 0.0170 12,917,233 -0.00(-3.95%)
Mar 09, 2018 0.0180 0.0190 0.0160 0.0177 12,125,982 +0.00(+6.63%)
Mar 08, 2018 0.0187 0.0190 0.0160 0.0166 23,757,796 -0.00(-5.68%)
Mar 07, 2018 0.0159 0.0195 0.0150 0.0176 17,670,608 -0.00(-5.88%)
Mar 06, 2018 0.0198 0.0245 0.0170 0.0187 24,773,724 +0.00(+6.86%)
Mar 05, 2018 0.0145 0.0175 0.0140 0.0175 16,497,650 +0.00(+17.92%)
Mar 02, 2018 0.0157 0.0165 0.0138 0.0148 22,352,316 -0.00(-5.48%)
Mar 01, 2018 0.0175 0.0182 0.0150 0.0157 18,491,352 -0.00(-11.80%)
Feb 28, 2018 0.0179 0.0187 0.0170 0.0178 13,809,494 -0.00(-2.20%)
Feb 27, 2018 0.0193 0.0195 0.0180 0.0182 27,216,440 -0.00(-3.19%)
Feb 26, 2018 0.0202 0.0220 0.0202 0.0188 12,307,527 -0.00(-3.09%)
Feb 23, 2018 0.0190 0.0200 0.0181 0.0194 18,711,668 +0.00(+2.11%)
Feb 22, 2018 0.0205 0.0210 0.0180 0.0190 28,983,020 -0.00(-5.00%)
Feb 21, 2018 0.0223 0.0245 0.0190 0.0200 29,999,718 +0.00(+0.00%)
Feb 20, 2018 0.0215 0.0228 0.0198 0.0200 21,846,964 -0.00(-7.92%)
Feb 16, 2018 0.0217 0.0217 0.0217 0 +0.00(+4.42%)
Feb 15, 2018 0.0227 0.0247 0.0202 0.0208 29,472,688 -0.00(-9.57%)
Feb 14, 2018 0.0230 0.0234 0.0207 0.0230 17,280,896 +0.00(+13.86%)
Feb 13, 2018 0.0215 0.0238 0.0191 0.0202 39,242,448 -0.00(-8.18%)
Feb 12, 2018 0.0227 0.0249 0.0210 0.0220 36,341,000 +0.00(+0.46%)
Feb 09, 2018 0.0235 0.0245 0.0219 0.0219 40,664,552 -0.00(-0.90%)
Feb 08, 2018 0.0217 0.0239 0.0204 0.0221 47,877,640 +0.00(+9.40%)
Feb 07, 2018 0.0182 0.0200 0.0182 0.0202 26,723,456 +0.00(+9.20%)
Feb 06, 2018 0.0196 0.0200 0.0162 0.0185 27,312,714 -0.00(-5.13%)
Feb 05, 2018 0.0234 0.0249 0.0198 0.0195 28,701,152 -0.00(-7.58%)
Feb 02, 2018 0.0192 0.0203 0.0150 0.0211 47,869,464 +0.00(+8.21%)
Feb 01, 2018 0.0248 0.0259 0.0189 0.0195 61,719,564 -0.01(-21.87%)
Jan 31, 2018 0.0301 0.0320 0.0245 0.0250 58,734,540 -0.00(-15.39%)
Jan 30, 2018 0.0266 0.0297 0.0207 0.0295 58,682,012 +0.00(+13.90%)
Jan 29, 2018 0.0340 0.0365 0.0212 0.0259 186,801,920 -0.01(-16.99%)
Jan 26, 2018 0.0134 0.0480 0.0134 0.0312 461,023,104 +0.02(+143.75%)
Jan 25, 2018 0.0107 0.0138 0.0099 0.0128 145,522,144 +0.00(+28.00%)
Jan 24, 2018 0.0090 0.0100 0.0085 0.0100 14,802,777 +0.00(+11.11%)
Jan 23, 2018 0.0091 0.0091 0.0086 0.0090 11,860,555 -0.00(-1.10%)
Jan 22, 2018 0.0097 0.0097 0.0087 0.0091 27,400,920 -0.00(-3.19%)
Jan 19, 2018 0.0100 0.0100 0.0091 0.0094 17,743,436 -0.00(-4.08%)
Jan 18, 2018 0.0098 0.0104 0.0093 0.0098 32,041,520 +0.00(+5.38%)
Jan 17, 2018 0.0096 0.0100 0.0090 0.0093 12,674,132 -0.00(-1.06%)
Jan 16, 2018 0.0100 0.0103 0.0090 0.0094 18,637,184 -0.00(-5.05%)
Jan 12, 2018 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
Jan 11, 2018 0.0103 0.0105 0.0095 0.0100 13,134,966 -0.00(-0.99%)
Jan 10, 2018 0.0113 0.0100 0.0099 0.0101 23,679,700 +0.00(+1.00%)
Jan 09, 2018 0.0110 0.0110 0.0098 0.0100 31,286,474 -0.00(-6.54%)
Jan 08, 2018 0.0105 0.0113 0.0098 0.0107 24,332,304 +0.00(+7.00%)
Jan 05, 2018 0.0107 0.0114 0.0092 0.0100 39,225,480 -0.00(-6.54%)
Jan 04, 2018 0.0137 0.0145 0.0094 0.0107 76,829,176 -0.00(-23.02%)
Jan 03, 2018 0.0127 0.0155 0.0125 0.0139 43,290,400 -0.00(-6.08%)
Jan 02, 2018 0.0141 0.0160 0.0128 0.0148 76,692,000 +0.00(+15.62%)
Dec 29, 2017 0.0128 0.0128 0.0128 0 +0.00(+28.00%)
Dec 28, 2017 0.0140 0.0140 0.0087 0.0100 71,361,960 -0.00(-21.26%)
Dec 27, 2017 0.0088 0.0128 0.0086 0.0127 53,235,480 +0.00(+47.67%)
Dec 26, 2017 0.0092 0.0095 0.0077 0.0086 27,798,686 -0.00(-1.15%)
Dec 22, 2017 0.0110 0.0110 0.0079 0.0087 25,389,754 -0.00(-6.45%)
Dec 21, 2017 0.0086 0.0103 0.0086 0.0093 49,977,344 +0.00(+4.49%)
Dec 20, 2017 0.0093 0.0093 0.0083 0.0089 12,501,093 +0.00(+0.00%)
Dec 19, 2017 0.0109 0.0109 0.0083 0.0089 31,024,592 +0.00(+2.30%)
Dec 18, 2017 0.0093 0.0093 0.0084 0.0087 5,735,213 -0.00(-3.33%)
Dec 15, 2017 0.0093 0.0093 0.0088 0.0090 5,389,119 +0.00(+0.00%)
Dec 14, 2017 0.0087 0.0093 0.0084 0.0090 5,018,958 +0.00(+0.00%)
Dec 13, 2017 0.0092 0.0094 0.0088 0.0090 11,881,175 -0.00(-1.10%)
Dec 12, 2017 0.0095 0.0095 0.0087 0.0091 4,426,795 +0.00(+1.11%)
Dec 11, 2017 0.0095 0.0095 0.0088 0.0090 11,271,479 -0.00(-5.26%)
Dec 08, 2017 0.0100 0.0100 0.0090 0.0095 6,391,241 +0.00(+3.26%)
Dec 07, 2017 0.0095 0.0100 0.0090 0.0092 8,634,621 -0.00(-2.95%)
Dec 06, 2017 0.0095 0.0098 0.0088 0.0095 10,197,036 +0.00(+5.33%)
Dec 05, 2017 0.0100 0.0100 0.0085 0.0090 6,271,008 -0.00(-7.22%)
Dec 04, 2017 0.0110 0.0110 0.0092 0.0097 17,463,484 -0.00(-2.02%)
Dec 01, 2017 0.0111 0.0111 0.0095 0.0099 28,800,786 +0.00(+5.32%)
Nov 30, 2017 0.0092 0.0114 0.0088 0.0094 16,513,169 +0.00(+6.82%)
Nov 29, 2017 0.0092 0.0110 0.0087 0.0088 6,839,118 -0.00(-12.00%)
Nov 28, 2017 0.0103 0.0124 0.0092 0.0100 26,608,206 +0.00(+0.00%)
Nov 27, 2017 0.0095 0.0130 0.0095 0.0100 25,430,076 +0.00(+0.00%)
Nov 24, 2017 0.0103 0.0125 0.0100 0.0100 15,787,130 +0.00(+0.00%)
Nov 22, 2017 0.0098 0.0115 0.0090 0.0100 21,961,348 +0.00(+3.09%)
Nov 21, 2017 0.0149 0.0198 0.0092 0.0097 15,338,532 -0.00(-10.19%)
Nov 20, 2017 0.0085 0.0115 0.0080 0.0108 33,883,088 +0.00(+44.97%)
Nov 17, 2017 0.0084 0.0084 0.0070 0.0075 2,482,506 -0.00(-8.02%)
Nov 16, 2017 0.0084 0.0091 0.0070 0.0081 4,686,904 -0.00(-2.41%)
Nov 15, 2017 0.0090 0.0090 0.0078 0.0083 7,947,506 -0.00(-1.19%)
Nov 14, 2017 0.0086 0.0091 0.0076 0.0084 13,376,378 +0.00(+12.00%)
Nov 13, 2017 0.0085 0.0086 0.0065 0.0075 4,295,986 -0.00(-11.76%)
Nov 10, 2017 0.0076 0.0085 0.0070 0.0085 1,357,384 +0.00(+6.25%)
Nov 09, 2017 0.0085 0.0092 0.0075 0.0080 11,101,294 +0.00(+0.00%)
Nov 08, 2017 0.0100 0.0100 0.0079 0.0080 3,985,067 -0.00(-2.44%)
Nov 07, 2017 0.0083 0.0087 0.0079 0.0082 7,698,480 +0.00(+3.80%)
Nov 06, 2017 0.0076 0.0085 0.0070 0.0079 2,102,064 +0.00(+17.04%)
Nov 03, 2017 0.0063 0.0075 0.0061 0.0067 1,616,307 +0.00(+3.85%)
Nov 02, 2017 0.0062 0.0068 0.0062 0.0065 969,664 +0.00(+8.33%)
Nov 01, 2017 0.0069 0.0069 0.0051 0.0060 4,609,008 -0.00(-13.04%)
Oct 31, 2017 0.0083 0.0085 0.0057 0.0069 6,316,485 -0.00(-15.85%)
Oct 30, 2017 0.0079 0.0082 0.0076 0.0082 2,921,351 +0.00(+6.49%)
Oct 27, 2017 0.0077 0.0089 0.0076 0.0077 822,982 -0.00(-3.75%)
Oct 26, 2017 0.0091 0.0100 0.0075 0.0080 1,495,785 -0.00(-3.61%)
Oct 25, 2017 0.0092 0.0092 0.0080 0.0083 905,477 -0.00(-4.60%)
Oct 24, 2017 0.0075 0.0089 0.0075 0.0087 3,140,073 +0.00(+4.82%)
Oct 23, 2017 0.0075 0.0090 0.0070 0.0083 2,893,732 -0.00(-3.49%)
Oct 20, 2017 0.0086 0.0092 0.0080 0.0086 8,593,341 +0.00(+1.18%)
Oct 19, 2017 0.0075 0.0091 0.0075 0.0085 9,302,263 +0.00(+13.33%)
Oct 18, 2017 0.0079 0.0079 0.0073 0.0075 646,000 +0.00(+0.00%)
Oct 17, 2017 0.0076 0.0080 0.0070 0.0075 877,393 +0.00(+2.74%)
Oct 16, 2017 0.0077 0.0077 0.0070 0.0073 1,578,039 -0.00(-2.67%)
Oct 13, 2017 0.0075 0.0076 0.0074 0.0075 1,984,423 +0.00(+0.00%)
Oct 12, 2017 0.0081 0.0088 0.0071 0.0075 1,379,208 -0.00(-3.85%)
Oct 11, 2017 0.0085 0.0085 0.0076 0.0078 977,103 -0.00(-7.14%)
Oct 10, 2017 0.0085 0.0085 0.0076 0.0084 1,849,063 +0.00(+4.35%)
Oct 09, 2017 0.0085 0.0085 0.0080 0.0080 2,183,019 +0.00(+0.62%)
Oct 06, 2017 0.0084 0.0086 0.0080 0.0080 2,406,144 -0.00(-4.19%)
Oct 05, 2017 0.0090 0.0090 0.0080 0.0083 3,404,308 -0.00(-2.91%)
Oct 04, 2017 0.0089 0.0090 0.0080 0.0086 6,437,197 -0.00(-2.27%)
Oct 03, 2017 0.0091 0.0091 0.0082 0.0088 3,366,765 +0.00(+1.15%)
Oct 02, 2017 0.0083 0.0095 0.0080 0.0087 1,452,984 +0.00(+3.57%)
Sep 29, 2017 0.0085 0.0099 0.0080 0.0084 2,194,508 -0.00(-5.62%)
Sep 28, 2017 0.0102 0.0102 0.0085 0.0089 628,765 -0.00(-3.26%)
Sep 27, 2017 0.0100 0.0100 0.0085 0.0092 2,624,229 -0.00(-3.16%)
Sep 26, 2017 0.0101 0.0103 0.0090 0.0095 1,484,882 -0.00(-1.04%)
Sep 25, 2017 0.0100 0.0105 0.0096 0.0096 2,318,975 +0.00(+1.05%)
Sep 22, 2017 0.0094 0.0100 0.0087 0.0095 3,533,931 +0.00(+6.74%)
Sep 21, 2017 0.0103 0.0103 0.0079 0.0089 3,145,361 -0.00(-2.20%)
Sep 20, 2017 0.0099 0.0105 0.0090 0.0091 4,877,557 -0.00(-8.08%)
Sep 19, 2017 0.0110 0.0110 0.0093 0.0099 10,716,367 -0.00(-5.71%)
Sep 18, 2017 0.0107 0.0123 0.0101 0.0105 26,259,284 +0.00(+1.94%)
Sep 15, 2017 0.0112 0.0112 0.0098 0.0103 9,341,525 -0.00(-4.10%)
Sep 14, 2017 0.0120 0.0120 0.0102 0.0107 23,709,496 -0.00(-2.36%)
Sep 13, 2017 0.0110 0.0120 0.0100 0.0110 14,737,538 +0.00(+6.80%)
Sep 12, 2017 0.0105 0.0110 0.0100 0.0103 7,763,645 +0.00(+3.00%)
Sep 11, 2017 0.0117 0.0150 0.0098 0.0100 18,524,872 -0.00(-9.09%)
Sep 08, 2017 0.0125 0.0125 0.0101 0.0110 10,847,276 -0.00(-4.35%)
Sep 07, 2017 0.0119 0.0127 0.0100 0.0115 18,836,276 +0.00(+5.50%)
Sep 06, 2017 0.0106 0.0120 0.0092 0.0109 6,963,731 +0.00(+5.83%)
Sep 05, 2017 0.0110 0.0110 0.0100 0.0103 4,219,552 -0.00(-4.63%)
Sep 01, 2017 0.0088 0.0109 0.0088 0.0108 4,908,085 +0.00(+10.20%)
Aug 31, 2017 0.0102 0.0108 0.0097 0.0098 8,053,736 -0.00(-5.77%)
Aug 30, 2017 0.0141 0.0182 0.0097 0.0104 15,316,937 -0.00(-4.59%)
Aug 29, 2017 0.0125 0.0230 0.0100 0.0109 20,018,896 +0.00(+2.83%)
Aug 28, 2017 0.0115 0.0128 0.0100 0.0106 8,733,064 -0.00(-7.26%)
Aug 25, 2017 0.0123 0.0175 0.0100 0.0114 18,399,972 -0.00(-4.75%)
Aug 24, 2017 0.0146 0.0146 0.0096 0.0120 19,947,444 -0.00(-17.24%)
Aug 23, 2017 0.0165 0.0166 0.0125 0.0145 14,942,900 -0.00(-17.14%)
Aug 22, 2017 0.0158 0.0197 0.0142 0.0175 12,672,932 -0.00(-2.23%)
Aug 21, 2017 0.0176 0.0196 0.0121 0.0179 17,644,832 +0.00(+11.18%)
Aug 18, 2017 0.0085 0.0161 0.0075 0.0161 26,811,726 +0.01(+89.41%)
Aug 17, 2017 0.0085 0.0085 0.0073 0.0085 2,434,543 +0.00(+6.25%)
Aug 16, 2017 0.0088 0.0090 0.0075 0.0080 3,972,779 -0.00(-5.88%)
Aug 15, 2017 0.0083 0.0096 0.0076 0.0085 13,005,610 +0.00(+3.66%)
Aug 14, 2017 0.0073 0.0089 0.0070 0.0082 6,378,108 +0.00(+15.49%)
Aug 11, 2017 0.0065 0.0075 0.0060 0.0071 3,688,690 +0.00(+9.23%)
Aug 10, 2017 0.0057 0.0069 0.0055 0.0065 1,255,648 +0.00(+0.00%)
Aug 09, 2017 0.0059 0.0068 0.0054 0.0065 1,203,848 +0.00(+20.37%)
Aug 08, 2017 0.0060 0.0069 0.0053 0.0054 616,691 -0.00(-4.42%)
Aug 07, 2017 0.0056 0.0064 0.0053 0.0056 1,469,208 -0.00(-5.83%)
Aug 04, 2017 0.0064 0.0067 0.0053 0.0060 1,331,050 -0.00(-9.09%)
Aug 03, 2017 0.0067 0.0069 0.0060 0.0066 683,900 +0.00(+0.00%)
Aug 02, 2017 0.0060 0.0066 0.0055 0.0066 2,598,359 +0.00(+10.00%)
Aug 01, 2017 0.0056 0.0067 0.0056 0.0060 614,134 -0.00(-3.23%)
Jul 31, 2017 0.0063 0.0067 0.0055 0.0062 5,223,518 -0.00(-1.59%)
Jul 28, 2017 0.0064 0.0069 0.0057 0.0063 3,372,011 -0.00(-7.35%)
Jul 27, 2017 0.0065 0.0075 0.0057 0.0068 5,117,931 +0.00(+1.49%)
Jul 26, 2017 0.0060 0.0079 0.0055 0.0067 10,243,722 +0.00(+11.67%)
Jul 25, 2017 0.0064 0.0064 0.0053 0.0060 545,999 +0.00(+5.26%)
Jul 24, 2017 0.0065 0.0065 0.0051 0.0057 991,137 -0.00(-6.56%)
Jul 21, 2017 0.0063 0.0069 0.0058 0.0061 1,417,194 -0.00(-1.61%)
Jul 20, 2017 0.0058 0.0058 0.0062 3,722,236 +0.00(+6.90%)
Jul 19, 2017 0.0060 0.0065 0.0051 0.0058 1,042,619 -0.00(-10.77%)
Jul 18, 2017 0.0053 0.0080 0.0050 0.0065 2,522,387 +0.00(+8.33%)
Jul 17, 2017 0.0063 0.0080 0.0055 0.0060 1,540,447 +0.00(+0.00%)
Jul 14, 2017 0.0060 0.0060 0.0054 0.0060 619,565 +0.00(+11.11%)
Jul 13, 2017 0.0060 0.0060 0.0051 0.0054 167,581 -0.00(-8.47%)
Jul 12, 2017 0.0065 0.0080 0.0051 0.0059 331,149 -0.00(-1.67%)
Jul 11, 2017 0.0057 0.0060 0.0056 0.0060 986,659 +0.00(+20.00%)
Jul 10, 2017 0.0058 0.0058 0.0048 0.0050 534,397 -0.00(-7.41%)
Jul 07, 2017 0.0057 0.0057 0.0053 0.0054 1,214,374 -0.00(-5.26%)
Jul 06, 2017 0.0057 0.0057 0.0056 0.0057 157,485 +0.00(+9.62%)
Jul 05, 2017 0.0057 0.0057 0.0052 0.0052 476,930 -0.00(-5.45%)
Jul 03, 2017 0.0058 0.0058 0.0053 0.0055 712,360 +0.00(+1.85%)
Jun 30, 2017 0.0057 0.0058 0.0053 0.0054 745,997 -0.00(-5.26%)
Jun 29, 2017 0.0058 0.0058 0.0050 0.0057 304,960 -0.00(-1.72%)
Jun 28, 2017 0.0050 0.0058 0.0046 0.0058 575,020 +0.00(+5.45%)
Jun 27, 2017 0.0050 0.0056 0.0046 0.0055 1,424,270 +0.00(+0.00%)
Jun 26, 2017 0.0054 0.0055 0.0046 0.0055 847,742 +0.00(+0.00%)
Jun 23, 2017 0.0055 0.0055 0.0046 0.0055 812,166 +0.00(+1.85%)
Jun 22, 2017 0.0060 0.0060 0.0046 0.0054 672,615 -0.00(-10.00%)
Jun 21, 2017 0.0063 0.0080 0.0042 0.0060 1,036,772 +0.00(+20.00%)
Jun 20, 2017 0.0064 0.0064 0.0045 0.0050 1,643,071 +0.00(+2.04%)
Jun 19, 2017 0.0050 0.0050 0.0045 0.0049 417,426 -0.00(-7.55%)
Jun 16, 2017 0.0050 0.0061 0.0045 0.0053 1,691,104 +0.00(+10.42%)
Jun 15, 2017 0.0051 0.0053 0.0046 0.0048 856,700 -0.00(-7.69%)
Jun 14, 2017 0.0053 0.0053 0.0050 0.0052 1,062,100 -0.00(-1.89%)
Jun 13, 2017 0.0098 0.0098 0.0046 0.0053 1,351,463 +0.00(+8.16%)
Jun 12, 2017 0.0055 0.0055 0.0047 0.0049 1,382,166 -0.00(-5.77%)
Jun 09, 2017 0.0060 0.0060 0.0046 0.0052 2,524,207 +0.00(+8.33%)
Jun 08, 2017 0.0060 0.0060 0.0047 0.0048 2,648,181 -0.00(-5.88%)
Jun 07, 2017 0.0055 0.0057 0.0050 0.0051 854,823 -0.00(-10.53%)
Jun 06, 2017 0.0060 0.0060 0.0050 0.0057 1,067,781 +0.00(+0.00%)
Jun 05, 2017 0.0059 0.0069 0.0050 0.0057 2,550,904 +0.00(+0.00%)
Jun 02, 2017 0.0064 0.0070 0.0052 0.0057 1,322,396 -0.00(-1.72%)
Jun 01, 2017 0.0069 0.0084 0.0055 0.0058 2,127,392 -0.00(-15.94%)
May 31, 2017 0.0090 0.0090 0.0050 0.0069 10,891,420 -0.00(-1.43%)
May 30, 2017 0.0055 0.0070 0.0052 0.0070 1,763,367 +0.00(+27.27%)
May 26, 2017 0.0058 0.0058 0.0052 0.0055 3,809,216 -0.00(-4.35%)
May 25, 2017 0.0072 0.0072 0.0052 0.0057 3,596,321 -0.00(-4.17%)
May 24, 2017 0.0063 0.0071 0.0053 0.0060 1,700,920 -0.00(-4.76%)
May 23, 2017 0.0085 0.0085 0.0060 0.0063 873,443 +0.00(+0.00%)
May 22, 2017 0.0065 0.0065 0.0050 0.0063 1,664,280 -0.00(-3.08%)
May 19, 2017 0.0060 0.0079 0.0055 0.0065 4,694,776 +0.00(+18.61%)
May 18, 2017 0.0069 0.0089 0.0050 0.0055 6,289,497 -0.00(-21.71%)
May 17, 2017 0.0071 0.0072 0.0060 0.0070 2,005,919 -0.00(-6.67%)
May 16, 2017 0.0083 0.0083 0.0060 0.0075 8,491,411 +0.00(+2.04%)
May 15, 2017 0.0070 0.0077 0.0068 0.0073 61,700 -0.00(-6.96%)
May 12, 2017 0.0080 0.0080 0.0066 0.0079 4,431,149 +0.00(+0.00%)
May 11, 2017 0.0099 0.0099 0.0077 0.0079 5,979,507 -0.00(-15.96%)
May 10, 2017 0.0100 0.0100 0.0080 0.0094 3,639,105 -0.00(-6.93%)
May 09, 2017 0.0145 0.0145 0.0090 0.0101 4,735,219 -0.00(-21.71%)
May 08, 2017 0.0097 0.0135 0.0094 0.0129 5,527,486 +0.00(+40.22%)
May 05, 2017 0.0080 0.0094 0.0080 0.0092 1,487,049 +0.00(+10.84%)
May 04, 2017 0.0083 0.0089 0.0083 0.0083 298,763 +0.00(+2.47%)
May 03, 2017 0.0097 0.0097 0.0081 0.0081 744,509 -0.00(-16.49%)
May 02, 2017 0.0086 0.0097 0.0086 0.0097 180,117 +0.00(+12.79%)
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.