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

American Cannabis Company Inc (OP: AMMJ )

0.0106 -0.0003 (-2.75%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 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 (%)
Sep 30, 2019 0.2420 0.2605 0.2400 0.2603 43,569 +0.02(+8.01%)
Sep 27, 2019 0.2550 0.2605 0.2400 0.2410 19,400 -0.01(-3.60%)
Sep 26, 2019 0.2653 0.2653 0.2400 0.2500 25,184 +0.00(+0.00%)
Sep 25, 2019 0.2432 0.2605 0.2400 0.2500 31,928 +0.00(+1.50%)
Sep 24, 2019 0.2550 0.2700 0.2200 0.2463 46,475 -0.01(-3.90%)
Sep 23, 2019 0.2345 0.2840 0.2110 0.2563 75,728 -0.01(-5.07%)
Sep 20, 2019 0.2500 0.2850 0.2500 0.2700 56,400 -0.01(-5.26%)
Sep 19, 2019 0.2610 0.2920 0.2610 0.2850 41,013 +0.01(+5.56%)
Sep 18, 2019 0.2615 0.2850 0.2615 0.2700 105,976 +0.01(+3.05%)
Sep 17, 2019 0.2730 0.3000 0.2500 0.2620 55,830 -0.01(-3.32%)
Sep 16, 2019 0.2838 0.3600 0.2710 0.2710 294,400 -0.05(-16.62%)
Sep 13, 2019 0.3009 0.3300 0.3000 0.3250 197,700 +0.02(+7.62%)
Sep 12, 2019 0.3480 0.3480 0.3010 0.3020 39,458 -0.02(-7.36%)
Sep 11, 2019 0.3475 0.3475 0.3110 0.3260 211,816 -0.02(-6.05%)
Sep 10, 2019 0.3305 0.4000 0.2401 0.3470 84,550 +0.02(+4.83%)
Sep 09, 2019 0.3400 0.3550 0.3200 0.3310 32,619 +0.00(+0.24%)
Sep 06, 2019 0.3200 0.3600 0.3200 0.3302 39,400 -0.03(-8.28%)
Sep 05, 2019 0.3400 0.3600 0.3200 0.3600 46,890 +0.03(+9.09%)
Sep 04, 2019 0.3400 0.3900 0.2900 0.3300 66,897 +0.00(+0.00%)
Sep 03, 2019 0.3357 0.3586 0.2890 0.3300 77,221 +0.01(+3.13%)
Aug 30, 2019 0.2888 0.3200 0.2728 0.3200 103,100 +0.04(+16.36%)
Aug 29, 2019 0.2850 0.2890 0.2710 0.2750 58,978 -0.01(-2.17%)
Aug 28, 2019 0.2805 0.3049 0.2805 0.2811 36,315 +0.00(+0.21%)
Aug 27, 2019 0.3000 0.3200 0.2703 0.2805 121,401 +0.01(+2.67%)
Aug 26, 2019 0.2703 0.2947 0.2700 0.2732 32,199 +0.00(+1.00%)
Aug 23, 2019 0.2805 0.3700 0.2700 0.2705 47,100 -0.02(-6.24%)
Aug 22, 2019 0.2700 0.3000 0.2700 0.2885 67,596 +0.02(+5.79%)
Aug 21, 2019 0.2700 0.2819 0.2700 0.2727 61,535 -0.01(-2.61%)
Aug 20, 2019 0.2740 0.3100 0.2728 0.2800 53,410 -0.00(-0.46%)
Aug 19, 2019 0.2670 0.3299 0.2670 0.2813 104,800 -0.01(-2.50%)
Aug 16, 2019 0.2685 0.3200 0.2670 0.2885 88,400 +0.02(+8.87%)
Aug 15, 2019 0.2825 0.2859 0.2630 0.2650 65,654 -0.01(-5.12%)
Aug 14, 2019 0.2898 0.2899 0.2635 0.2793 38,646 -0.01(-3.62%)
Aug 13, 2019 0.2775 0.2900 0.2600 0.2898 52,639 +0.02(+7.33%)
Aug 12, 2019 0.2999 0.3000 0.2401 0.2700 262,691 +0.02(+6.30%)
Aug 09, 2019 0.2600 0.2600 0.2400 0.2540 64,300 -0.00(-0.78%)
Aug 08, 2019 0.2600 0.2600 0.2400 0.2560 98,107 -0.00(-1.54%)
Aug 07, 2019 0.2500 0.2650 0.2400 0.2600 33,139 +0.01(+3.54%)
Aug 06, 2019 0.2529 0.2650 0.2400 0.2511 77,861 -0.00(-0.71%)
Aug 05, 2019 0.2553 0.2740 0.2500 0.2529 154,985 -0.00(-1.17%)
Aug 02, 2019 0.2500 0.2700 0.2500 0.2559 55,300 -0.00(-0.47%)
Aug 01, 2019 0.2461 0.2600 0.2461 0.2571 39,944 +0.01(+2.02%)
Jul 31, 2019 0.2451 0.2795 0.2451 0.2520 36,647 -0.01(-5.19%)
Jul 30, 2019 0.2502 0.2794 0.2500 0.2658 41,959 +0.01(+4.24%)
Jul 29, 2019 0.2501 0.2788 0.2501 0.2550 79,225 -0.01(-2.30%)
Jul 26, 2019 0.2547 0.2799 0.2529 0.2610 20,700 +0.00(+0.58%)
Jul 25, 2019 0.2550 0.2784 0.2500 0.2595 49,957 +0.01(+3.63%)
Jul 24, 2019 0.2623 0.2785 0.2504 0.2504 62,973 -0.01(-5.55%)
Jul 23, 2019 0.2809 0.2809 0.2503 0.2651 35,287 +0.01(+2.83%)
Jul 22, 2019 0.2793 0.2811 0.2500 0.2578 60,512 -0.02(-5.71%)
Jul 19, 2019 0.2501 0.2799 0.2501 0.2734 49,400 +0.00(+0.77%)
Jul 18, 2019 0.2700 0.2740 0.2505 0.2713 60,788 +0.01(+2.30%)
Jul 17, 2019 0.2700 0.2740 0.2500 0.2652 90,307 -0.01(-4.78%)
Jul 16, 2019 0.2800 0.3000 0.2700 0.2785 34,176 -0.01(-3.67%)
Jul 15, 2019 0.2950 0.3200 0.2675 0.2891 80,369 +0.01(+2.30%)
Jul 12, 2019 0.2701 0.3200 0.2701 0.2826 51,300 -0.00(-0.81%)
Jul 11, 2019 0.2538 0.3390 0.2538 0.2849 25,958 +0.01(+5.52%)
Jul 10, 2019 0.2700 0.3200 0.2501 0.2700 199,440 +0.00(+0.00%)
Jul 09, 2019 0.2500 0.2798 0.2500 0.2700 43,455 +0.02(+8.00%)
Jul 08, 2019 0.2130 0.2714 0.2130 0.2500 39,954 -0.01(-4.94%)
Jul 05, 2019 0.2514 0.2700 0.2350 0.2630 46,800 +0.01(+5.16%)
Jul 03, 2019 0.2451 0.2710 0.2351 0.2501 39,000 -0.01(-5.27%)
Jul 02, 2019 0.2351 0.2684 0.2300 0.2640 24,648 -0.00(-0.23%)
Jul 01, 2019 0.2900 0.2900 0.2500 0.2646 183,192 -0.01(-5.16%)
Jun 28, 2019 0.2700 0.2899 0.2700 0.2790 50,100 +0.00(+1.45%)
Jun 27, 2019 0.2775 0.2900 0.2600 0.2750 81,469 +0.01(+1.85%)
Jun 26, 2019 0.2794 0.2849 0.2651 0.2700 28,887 -0.01(-3.16%)
Jun 25, 2019 0.2700 0.2900 0.2600 0.2788 42,602 +0.01(+3.26%)
Jun 24, 2019 0.2900 0.2900 0.2700 0.2700 65,744 +0.00(+0.00%)
Jun 21, 2019 0.2900 0.2900 0.2576 0.2700 48,900 +0.01(+1.89%)
Jun 20, 2019 0.2900 0.2900 0.2503 0.2650 28,903 +0.00(+0.99%)
Jun 19, 2019 0.2600 0.2850 0.2550 0.2624 44,151 +0.00(+0.92%)
Jun 18, 2019 0.2800 0.3000 0.2502 0.2600 40,490 -0.00(-1.14%)
Jun 17, 2019 0.2970 0.3000 0.2560 0.2630 33,765 -0.02(-7.72%)
Jun 14, 2019 0.2525 0.3000 0.2500 0.2850 68,500 -0.01(-2.23%)
Jun 13, 2019 0.2900 0.3000 0.2502 0.2915 47,565 +0.00(+0.80%)
Jun 12, 2019 0.2530 0.2940 0.2530 0.2892 75,214 +0.02(+5.62%)
Jun 11, 2019 0.2700 0.2765 0.2502 0.2738 36,322 +0.01(+4.30%)
Jun 10, 2019 0.2576 0.2979 0.2576 0.2625 49,730 -0.01(-2.78%)
Jun 07, 2019 0.2651 0.2979 0.2560 0.2700 73,000 -0.00(-0.37%)
Jun 06, 2019 0.3250 0.3250 0.2520 0.2710 32,169 -0.03(-8.78%)
Jun 05, 2019 0.3190 0.3190 0.2502 0.2971 49,127 +0.02(+6.49%)
Jun 04, 2019 0.2647 0.3060 0.2500 0.2790 113,739 -0.01(-3.02%)
Jun 03, 2019 0.2700 0.3120 0.2520 0.2877 186,975 -0.02(-7.79%)
May 31, 2019 0.2700 0.3190 0.2700 0.3120 66,300 -0.01(-2.50%)
May 30, 2019 0.3075 0.3300 0.3000 0.3200 29,340 +0.00(+1.43%)
May 29, 2019 0.3100 0.3390 0.3000 0.3155 46,589 -0.01(-4.36%)
May 28, 2019 0.3250 0.3399 0.3101 0.3299 57,381 +0.00(+1.51%)
May 24, 2019 0.3540 0.4800 0.3000 0.3250 93,900 -0.02(-6.61%)
May 23, 2019 0.3500 0.3600 0.3040 0.3480 101,481 +0.01(+3.26%)
May 22, 2019 0.3500 0.3500 0.3000 0.3370 55,797 +0.01(+2.12%)
May 21, 2019 0.2900 0.3490 0.2600 0.3300 131,521 +0.00(+0.46%)
May 20, 2019 0.3540 0.3580 0.2500 0.3285 118,781 -0.03(-8.50%)
May 17, 2019 0.3445 0.3690 0.2500 0.3590 39,500 +0.04(+12.19%)
May 16, 2019 0.3250 0.3690 0.3100 0.3200 83,031 -0.01(-3.03%)
May 15, 2019 0.3100 0.3700 0.3100 0.3300 102,571 -0.02(-5.74%)
May 14, 2019 0.3399 0.3600 0.2500 0.3501 46,129 +0.01(+3.03%)
May 13, 2019 0.3690 0.3700 0.2110 0.3398 52,600 -0.01(-2.91%)
May 10, 2019 0.3400 0.3825 0.3125 0.3500 160,600 -0.01(-1.41%)
May 09, 2019 0.3550 0.4200 0.3450 0.3550 218,328 -0.02(-6.53%)
May 08, 2019 0.3550 0.4000 0.3550 0.3798 230,412 +0.03(+7.90%)
May 07, 2019 0.3990 0.3990 0.3300 0.3520 68,944 -0.03(-8.57%)
May 06, 2019 0.3555 0.3950 0.3510 0.3850 91,196 -0.02(-3.75%)
May 03, 2019 0.3500 0.4000 0.3500 0.4000 40,400 +0.00(+0.50%)
May 02, 2019 0.4000 0.4300 0.3751 0.3980 49,253 -0.00(-0.50%)
May 01, 2019 0.3880 0.4300 0.3776 0.4000 112,893 +0.01(+1.27%)
Apr 30, 2019 0.4100 0.4200 0.3400 0.3950 103,796 +0.01(+2.07%)
Apr 29, 2019 0.3751 0.4100 0.3751 0.3870 67,742 -0.00(-0.79%)
Apr 26, 2019 0.4075 0.4200 0.3776 0.3901 64,100 -0.02(-6.00%)
Apr 25, 2019 0.4200 0.4200 0.3950 0.4150 36,160 -0.01(-1.19%)
Apr 24, 2019 0.4124 0.4298 0.3950 0.4200 70,889 +0.02(+6.33%)
Apr 23, 2019 0.4300 0.4300 0.3650 0.3950 55,377 -0.03(-8.14%)
Apr 22, 2019 0.3900 0.4400 0.3800 0.4300 52,607 -0.01(-1.15%)
Apr 18, 2019 0.4500 0.4600 0.4220 0.4350 41,100 +0.01(+1.16%)
Apr 17, 2019 0.4400 0.4520 0.4000 0.4300 67,763 +0.00(+0.00%)
Apr 16, 2019 0.4510 0.4600 0.4103 0.4300 74,257 +0.01(+1.90%)
Apr 15, 2019 0.4420 0.4500 0.4003 0.4220 46,857 +0.00(+0.48%)
Apr 12, 2019 0.4570 0.4640 0.4105 0.4200 45,600 -0.03(-6.67%)
Apr 11, 2019 0.4100 0.4520 0.4100 0.4500 55,673 +0.03(+7.14%)
Apr 10, 2019 0.4400 0.4450 0.4200 0.4200 54,520 -0.01(-2.33%)
Apr 09, 2019 0.4150 0.4400 0.3000 0.4300 50,482 +0.01(+2.38%)
Apr 08, 2019 0.4400 0.4450 0.4200 0.4200 69,814 -0.02(-4.55%)
Apr 05, 2019 0.4450 0.4450 0.4300 0.4400 46,900 -0.00(-1.01%)
Apr 04, 2019 0.4300 0.4450 0.4202 0.4445 35,443 +0.01(+3.37%)
Apr 03, 2019 0.4367 0.4450 0.4200 0.4300 38,389 -0.01(-1.53%)
Apr 02, 2019 0.4376 0.4489 0.4300 0.4367 31,907 -0.01(-1.87%)
Apr 01, 2019 0.4351 0.4499 0.4300 0.4450 89,551 +0.01(+3.01%)
Mar 29, 2019 0.4700 0.4700 0.4300 0.4320 32,400 -0.04(-7.89%)
Mar 28, 2019 0.4700 0.4700 0.4302 0.4690 69,269 +0.01(+1.96%)
Mar 27, 2019 0.4412 0.4700 0.4305 0.4600 68,673 +0.02(+3.88%)
Mar 26, 2019 0.4725 0.4754 0.4201 0.4428 201,193 -0.03(-6.35%)
Mar 25, 2019 0.4625 0.4800 0.4500 0.4728 65,306 +0.01(+2.23%)
Mar 22, 2019 0.4665 0.4730 0.4500 0.4625 41,400 -0.01(-1.57%)
Mar 21, 2019 0.4700 0.4700 0.4525 0.4699 49,940 +0.01(+2.15%)
Mar 20, 2019 0.4650 0.4720 0.4500 0.4600 71,142 -0.01(-1.08%)
Mar 19, 2019 0.4700 0.4800 0.4620 0.4650 78,911 -0.00(-0.85%)
Mar 18, 2019 0.4650 0.4800 0.4500 0.4690 66,520 +0.01(+3.08%)
Mar 15, 2019 0.4405 0.4700 0.4405 0.4550 25,700 +0.00(+0.00%)
Mar 14, 2019 0.4505 0.4700 0.4310 0.4550 62,534 +0.03(+5.81%)
Mar 13, 2019 0.4450 0.4700 0.4300 0.4300 100,523 -0.01(-1.15%)
Mar 12, 2019 0.4450 0.4600 0.4300 0.4350 51,036 -0.03(-5.43%)
Mar 11, 2019 0.4800 0.4800 0.4500 0.4600 67,808 +0.00(+0.00%)
Mar 08, 2019 0.4550 0.4700 0.4550 0.4600 72,000 -0.01(-2.13%)
Mar 07, 2019 0.4900 0.4900 0.4400 0.4700 72,398 +0.00(+0.00%)
Mar 06, 2019 0.4890 0.4890 0.4601 0.4700 57,880 +0.00(+0.02%)
Mar 05, 2019 0.4650 0.4800 0.4500 0.4699 69,274 -0.01(-1.90%)
Mar 04, 2019 0.4650 0.4800 0.4500 0.4790 112,099 +0.02(+4.13%)
Mar 01, 2019 0.4619 0.4737 0.4455 0.4600 129,800 -0.00(-0.65%)
Feb 28, 2019 0.4516 0.4800 0.4251 0.4630 66,451 +0.02(+3.93%)
Feb 27, 2019 0.4700 0.4700 0.4455 0.4455 33,691 -0.01(-1.44%)
Feb 26, 2019 0.4900 0.4900 0.4300 0.4520 78,638 +0.00(+0.44%)
Feb 25, 2019 0.4600 0.5000 0.4200 0.4500 46,839 +0.00(+0.00%)
Feb 22, 2019 0.4700 0.4800 0.4500 0.4500 78,700 -0.01(-1.75%)
Feb 21, 2019 0.4675 0.4950 0.4400 0.4580 96,784 -0.02(-4.38%)
Feb 20, 2019 0.4725 0.4850 0.4400 0.4790 99,759 +0.03(+6.44%)
Feb 19, 2019 0.4920 0.4940 0.4440 0.4500 109,359 -0.01(-1.10%)
Feb 15, 2019 0.4650 0.4850 0.4450 0.4550 91,700 -0.01(-3.19%)
Feb 14, 2019 0.4658 0.4915 0.4400 0.4700 129,058 +0.02(+4.68%)
Feb 13, 2019 0.4598 0.4598 0.4200 0.4490 126,126 +0.01(+2.51%)
Feb 12, 2019 0.4350 0.4600 0.4250 0.4380 77,836 +0.00(+0.69%)
Feb 11, 2019 0.4450 0.4650 0.4250 0.4350 96,962 -0.02(-3.33%)
Feb 08, 2019 0.4376 0.4500 0.4251 0.4500 105,100 +0.02(+4.65%)
Feb 07, 2019 0.4500 0.4500 0.4250 0.4300 91,698 -0.02(-3.37%)
Feb 06, 2019 0.4400 0.4500 0.4250 0.4450 90,299 +0.01(+1.14%)
Feb 05, 2019 0.4495 0.4500 0.4210 0.4400 74,359 -0.01(-2.20%)
Feb 04, 2019 0.4340 0.4550 0.4200 0.4499 124,663 +0.01(+1.12%)
Feb 01, 2019 0.4365 0.4600 0.4240 0.4449 123,500 +0.01(+2.28%)
Jan 31, 2019 0.4503 0.4700 0.4230 0.4350 60,880 -0.02(-5.39%)
Jan 30, 2019 0.4500 0.4650 0.4200 0.4598 76,296 +0.01(+2.18%)
Jan 29, 2019 0.4313 0.4650 0.4200 0.4500 122,837 +0.02(+4.65%)
Jan 28, 2019 0.4363 0.4500 0.4226 0.4300 56,897 +0.00(+0.00%)
Jan 25, 2019 0.4463 0.4699 0.4300 0.4300 57,000 -0.04(-8.49%)
Jan 24, 2019 0.4200 0.4700 0.4101 0.4699 57,450 +0.02(+5.60%)
Jan 23, 2019 0.4500 0.5050 0.4420 0.4450 75,679 -0.02(-5.32%)
Jan 22, 2019 0.4650 0.4800 0.4500 0.4700 73,301 -0.01(-1.47%)
Jan 18, 2019 0.5100 0.5400 0.4700 0.4770 69,800 -0.00(-0.63%)
Jan 17, 2019 0.5495 0.5990 0.4800 0.4800 106,516 -0.06(-10.28%)
Jan 16, 2019 0.5550 0.5700 0.5000 0.5350 175,943 -0.03(-6.14%)
Jan 15, 2019 0.5200 0.5700 0.5200 0.5700 49,328 -0.01(-1.54%)
Jan 14, 2019 0.6050 0.6180 0.5400 0.5789 221,433 -0.01(-1.88%)
Jan 11, 2019 0.5950 0.6000 0.5600 0.5900 211,400 +0.03(+4.89%)
Jan 10, 2019 0.5595 0.6000 0.5420 0.5625 374,182 +0.02(+4.01%)
Jan 09, 2019 0.5000 0.5900 0.4870 0.5408 789,627 +0.06(+12.64%)
Jan 08, 2019 0.4126 0.4870 0.4126 0.4801 257,598 +0.07(+16.36%)
Jan 07, 2019 0.4150 0.4500 0.3800 0.4126 135,557 +0.03(+8.01%)
Jan 04, 2019 0.3500 0.4000 0.3400 0.3820 134,800 +0.01(+3.27%)
Jan 03, 2019 0.3550 0.4100 0.3220 0.3699 177,755 +0.04(+12.09%)
Jan 02, 2019 0.3250 0.3510 0.2801 0.3300 127,457 +0.03(+10.00%)
Dec 31, 2018 0.3205 0.3500 0.2800 0.3000 321,500 -0.01(-4.67%)
Dec 28, 2018 0.3001 0.3300 0.2801 0.3147 102,500 +0.00(+1.52%)
Dec 27, 2018 0.3074 0.3349 0.2500 0.3100 252,539 +0.00(+0.03%)
Dec 26, 2018 0.3285 0.4000 0.2600 0.3099 159,124 -0.02(-6.09%)
Dec 24, 2018 0.2850 0.3500 0.2600 0.3300 43,300 +0.05(+17.82%)
Dec 21, 2018 0.3600 0.3600 0.2200 0.2801 252,100 -0.04(-12.47%)
Dec 20, 2018 0.3600 0.4100 0.3100 0.3200 100,868 -0.03(-8.57%)
Dec 19, 2018 0.3749 0.3897 0.3500 0.3500 117,421 -0.01(-3.45%)
Dec 18, 2018 0.3500 0.3900 0.3500 0.3625 108,284 -0.03(-7.05%)
Dec 17, 2018 0.4150 0.4500 0.3800 0.3900 103,884 -0.02(-4.88%)
Dec 14, 2018 0.3800 0.4100 0.3600 0.4100 75,700 +0.04(+10.81%)
Dec 13, 2018 0.3805 0.4100 0.3600 0.3700 70,686 +0.01(+2.13%)
Dec 12, 2018 0.4000 0.4100 0.3500 0.3623 74,821 -0.04(-9.43%)
Dec 11, 2018 0.3700 0.4000 0.3500 0.4000 73,996 +0.04(+12.36%)
Dec 10, 2018 0.3650 0.3780 0.3500 0.3560 106,974 -0.02(-5.07%)
Dec 07, 2018 0.3700 0.4200 0.3700 0.3750 78,900 -0.02(-5.42%)
Dec 06, 2018 0.4200 0.4300 0.3800 0.3965 131,058 -0.01(-3.29%)
Dec 04, 2018 0.4200 0.4300 0.4100 0.4100 72,800 -0.00(-0.36%)
Dec 03, 2018 0.4350 0.4500 0.4100 0.4115 39,112 +0.01(+1.60%)
Nov 30, 2018 0.3850 0.4200 0.3500 0.4050 43,700 -0.01(-3.57%)
Nov 29, 2018 0.4251 0.4500 0.4001 0.4200 38,441 +0.01(+2.44%)
Nov 28, 2018 0.4899 0.4900 0.4000 0.4100 55,200 +0.00(+0.00%)
Nov 27, 2018 0.3950 0.4900 0.3950 0.4100 74,102 +0.00(+1.23%)
Nov 26, 2018 0.4150 0.4400 0.3900 0.4050 26,143 -0.01(-2.36%)
Nov 23, 2018 0.4303 0.4600 0.4002 0.4148 71,000 -0.01(-1.24%)
Nov 21, 2018 0.4200 0.4200 0.4200 0 +0.01(+1.67%)
Nov 20, 2018 0.4500 0.5000 0.4131 0.4131 87,348 -0.03(-6.11%)
Nov 19, 2018 0.4200 0.4898 0.4200 0.4400 43,258 -0.01(-2.37%)
Nov 16, 2018 0.4650 0.5000 0.4500 0.4507 43,600 -0.01(-2.02%)
Nov 15, 2018 0.4550 0.4950 0.3900 0.4600 35,772 -0.03(-6.12%)
Nov 14, 2018 0.5094 0.5400 0.4600 0.4900 132,258 +0.00(+0.00%)
Nov 13, 2018 0.4350 0.5040 0.4000 0.4900 65,483 +0.01(+2.08%)
Nov 12, 2018 0.4901 0.5050 0.4750 0.4800 37,252 -0.02(-3.23%)
Nov 09, 2018 0.5095 0.5490 0.4700 0.4960 41,300 -0.02(-3.69%)
Nov 08, 2018 0.5000 0.5500 0.4900 0.5150 213,229 +0.02(+3.00%)
Nov 07, 2018 0.5300 0.5500 0.4980 0.5000 129,524 -0.01(-1.86%)
Nov 06, 2018 0.4850 0.5100 0.4700 0.5095 85,029 +0.04(+8.40%)
Nov 05, 2018 0.4826 0.5000 0.4651 0.4700 55,803 -0.03(-6.00%)
Nov 02, 2018 0.5190 0.5200 0.4500 0.5000 38,400 +0.01(+2.04%)
Nov 01, 2018 0.4150 0.5200 0.4150 0.4900 53,151 +0.00(+0.00%)
Oct 31, 2018 0.4700 0.5200 0.4500 0.4900 83,545 -0.00(-0.39%)
Oct 30, 2018 0.4730 0.5000 0.4500 0.4919 67,323 +0.02(+4.00%)
Oct 29, 2018 0.5115 0.5500 0.4730 0.4730 100,035 -0.02(-3.47%)
Oct 26, 2018 0.4700 0.5799 0.4700 0.4900 81,000 -0.01(-2.00%)
Oct 25, 2018 0.5600 0.5850 0.4810 0.5000 69,906 +0.00(+0.00%)
Oct 24, 2018 0.6300 0.6300 0.4770 0.5000 78,717 +0.02(+4.82%)
Oct 23, 2018 0.5000 0.5144 0.4676 0.4770 145,658 -0.04(-8.27%)
Oct 22, 2018 0.5580 0.5700 0.5100 0.5200 119,222 -0.04(-6.81%)
Oct 19, 2018 0.5990 0.5990 0.5350 0.5580 104,400 -0.01(-2.11%)
Oct 18, 2018 0.5367 0.6300 0.5350 0.5700 102,438 +0.03(+5.56%)
Oct 17, 2018 0.5750 0.6490 0.5353 0.5400 169,957 -0.04(-6.49%)
Oct 16, 2018 0.6000 0.6000 0.5500 0.5775 208,618 +0.01(+1.32%)
Oct 15, 2018 0.5100 0.5900 0.5100 0.5700 215,862 +0.05(+9.62%)
Oct 12, 2018 0.5005 0.5500 0.5005 0.5200 79,700 +0.00(+0.00%)
Oct 11, 2018 0.5280 0.5560 0.4700 0.5200 66,869 +0.02(+4.00%)
Oct 10, 2018 0.5100 0.5400 0.5000 0.5000 113,455 -0.01(-2.04%)
Oct 09, 2018 0.5200 0.5600 0.5010 0.5104 128,624 -0.02(-3.21%)
Oct 08, 2018 0.5700 0.5700 0.5200 0.5273 88,904 -0.02(-4.13%)
Oct 05, 2018 0.5900 0.5900 0.5101 0.5500 98,800 +0.02(+3.38%)
Oct 04, 2018 0.6000 0.6200 0.5000 0.5320 108,671 +0.00(+0.38%)
Oct 03, 2018 0.5000 0.5700 0.5000 0.5300 142,306 +0.00(+0.09%)
Oct 02, 2018 0.5100 0.5650 0.5100 0.5295 186,347 -0.03(-5.45%)
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.