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

American Cannabis Company Inc (OP: AMMJ )

0.0114 +0.0005 (+4.59%)
Streaming Delayed Price Updated: 3:52 PM 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 29, 2017 0.7750 0.7800 0.7420 0.7701 134,246 -0.01(-1.88%)
Sep 28, 2017 0.7452 0.7898 0.7400 0.7848 111,463 +0.04(+5.34%)
Sep 27, 2017 0.7700 0.7700 0.7400 0.7450 271,484 -0.03(-3.87%)
Sep 26, 2017 0.8100 0.8190 0.7700 0.7750 172,070 -0.04(-5.37%)
Sep 25, 2017 0.8100 0.8300 0.8000 0.8190 100,969 +0.02(+2.37%)
Sep 22, 2017 0.8100 0.8300 0.8000 0.8000 69,324 -0.02(-2.44%)
Sep 21, 2017 0.8050 0.8200 0.7650 0.8200 114,180 +0.01(+1.86%)
Sep 20, 2017 0.7599 0.8100 0.7520 0.8050 137,377 +0.05(+5.93%)
Sep 19, 2017 0.7700 0.7800 0.7502 0.7599 357,999 -0.02(-2.58%)
Sep 18, 2017 0.8000 0.8200 0.7600 0.7800 179,562 -0.04(-4.88%)
Sep 15, 2017 0.8528 0.8600 0.8125 0.8200 109,577 -0.03(-3.53%)
Sep 14, 2017 0.7540 0.8500 0.7530 0.8500 286,096 +0.09(+11.99%)
Sep 13, 2017 0.7645 0.7700 0.7500 0.7590 605,722 -0.01(-1.43%)
Sep 12, 2017 0.7950 0.8000 0.7550 0.7700 399,492 -0.03(-3.75%)
Sep 11, 2017 0.8000 0.8200 0.7900 0.8000 263,701 +0.00(+0.00%)
Sep 08, 2017 0.8400 0.8400 0.8000 0.8000 366,193 -0.04(-4.76%)
Sep 07, 2017 0.8450 0.8700 0.8300 0.8400 263,338 -0.00(-0.01%)
Sep 06, 2017 0.8641 0.8800 0.8400 0.8401 349,297 -0.02(-2.88%)
Sep 05, 2017 0.9150 0.9250 0.8540 0.8650 315,982 -0.05(-5.97%)
Sep 01, 2017 0.9200 0.9300 0.8500 0.9199 262,287 -0.01(-1.09%)
Aug 31, 2017 0.9075 0.9300 0.9001 0.9300 307,780 +0.03(+2.76%)
Aug 30, 2017 0.8750 0.9400 0.8700 0.9050 495,455 +0.04(+4.99%)
Aug 29, 2017 0.9074 0.9199 0.8500 0.8620 337,559 -0.04(-3.95%)
Aug 28, 2017 0.9075 0.9349 0.8950 0.8975 262,133 -0.00(-0.28%)
Aug 25, 2017 0.9400 0.8300 0.9000 446,975 -0.02(-1.64%)
Aug 24, 2017 0.9950 1.030 0.8350 0.9150 994,694 -0.07(-7.58%)
Aug 23, 2017 1.120 1.260 0.8300 0.9900 3,477,314 -0.13(-11.61%)
Aug 22, 2017 0.9865 1.150 0.9600 1.120 1,452,691 +0.17(+17.77%)
Aug 21, 2017 0.9550 0.9800 0.8800 0.9510 745,830 +0.08(+9.25%)
Aug 18, 2017 0.8400 1.000 0.8400 0.8704 1,325,981 +0.04(+4.86%)
Aug 17, 2017 0.7790 0.8888 0.7700 0.8301 1,086,245 +0.06(+7.11%)
Aug 16, 2017 0.6950 0.8196 0.6700 0.7750 1,484,324 +0.08(+10.87%)
Aug 15, 2017 0.6900 0.7200 0.6900 0.6990 79,207 -0.00(-0.14%)
Aug 14, 2017 0.7040 0.7170 0.6700 0.7000 241,586 +0.03(+4.87%)
Aug 11, 2017 0.7265 0.7400 0.6400 0.6675 669,799 -0.07(-9.80%)
Aug 10, 2017 0.7550 0.7805 0.7200 0.7400 231,824 -0.02(-2.63%)
Aug 09, 2017 0.7899 0.7998 0.7200 0.7600 357,741 -0.02(-2.54%)
Aug 08, 2017 0.6925 0.7799 0.6900 0.7798 868,796 +0.08(+12.20%)
Aug 07, 2017 0.6775 0.7000 0.6600 0.6950 187,260 +0.02(+3.58%)
Aug 04, 2017 0.6645 0.7000 0.6600 0.6710 136,398 +0.01(+1.67%)
Aug 03, 2017 0.6375 0.6898 0.6300 0.6600 120,185 +0.02(+2.33%)
Aug 02, 2017 0.6900 0.6900 0.6125 0.6450 223,742 -0.04(-5.15%)
Aug 01, 2017 0.7125 0.7200 0.6700 0.6800 284,583 -0.02(-2.86%)
Jul 31, 2017 0.6600 0.7190 0.6600 0.7000 418,760 +0.04(+6.06%)
Jul 28, 2017 0.6500 0.6700 0.6400 0.6600 115,001 +0.02(+3.13%)
Jul 27, 2017 0.6550 0.6700 0.6300 0.6400 132,604 +0.00(+0.00%)
Jul 26, 2017 0.6300 0.6492 0.6200 0.6400 147,842 +0.02(+3.23%)
Jul 25, 2017 0.6701 0.6701 0.6100 0.6200 164,833 +0.03(+5.08%)
Jul 24, 2017 0.6300 0.6360 0.5850 0.5900 140,361 -0.04(-6.14%)
Jul 21, 2017 0.6418 0.6700 0.5401 0.6286 280,470 -0.00(-0.19%)
Jul 20, 2017 0.6510 0.7000 0.6100 0.6298 357,443 -0.03(-3.85%)
Jul 19, 2017 0.5625 0.6800 0.5150 0.6550 877,011 +0.10(+16.97%)
Jul 18, 2017 0.5800 0.5950 0.5500 0.5600 365,650 -0.00(-0.62%)
Jul 17, 2017 0.4775 0.5800 0.4551 0.5635 685,581 +0.07(+15.00%)
Jul 14, 2017 0.4855 0.4855 0.4550 0.4900 344,549 -0.01(-1.88%)
Jul 13, 2017 0.4773 0.4996 0.4550 0.4994 95,395 +0.00(+0.89%)
Jul 12, 2017 0.4998 0.4998 0.4550 0.4950 75,900 -0.00(-0.94%)
Jul 11, 2017 0.4525 0.5000 0.4350 0.4997 140,228 +0.02(+4.10%)
Jul 10, 2017 0.4800 0.5000 0.4655 0.4800 195,913 +0.01(+1.05%)
Jul 07, 2017 0.4800 0.4812 0.4510 0.4750 77,432 -0.01(-1.04%)
Jul 06, 2017 0.4626 0.4900 0.4505 0.4800 86,659 +0.03(+6.62%)
Jul 05, 2017 0.4626 0.4750 0.4502 0.4502 50,106 +0.00(+0.00%)
Jul 03, 2017 0.4651 0.4800 0.4502 0.4502 51,836 -0.00(-0.18%)
Jun 30, 2017 0.4576 0.4800 0.4502 0.4510 51,097 -0.00(-0.19%)
Jun 29, 2017 0.4701 0.4900 0.4501 0.4519 71,179 -0.04(-7.78%)
Jun 28, 2017 0.4701 0.4900 0.4501 0.4900 39,536 +0.00(+0.00%)
Jun 27, 2017 0.4250 0.5100 0.4220 0.4900 121,997 +0.06(+13.95%)
Jun 26, 2017 0.4400 0.4500 0.4291 0.4300 112,363 -0.01(-2.27%)
Jun 23, 2017 0.4500 0.4500 0.4100 0.4400 75,858 -0.01(-2.22%)
Jun 22, 2017 0.4690 0.4880 0.4100 0.4500 119,285 -0.04(-8.09%)
Jun 21, 2017 0.4899 0.4899 0.4500 0.4896 71,369 -0.00(-0.06%)
Jun 20, 2017 0.4798 0.5000 0.4595 0.4899 167,107 -0.01(-2.02%)
Jun 19, 2017 0.4880 0.5200 0.4600 0.5000 253,071 +0.02(+3.09%)
Jun 16, 2017 0.4400 0.5100 0.4000 0.4850 355,698 +0.05(+11.49%)
Jun 15, 2017 0.4200 0.4600 0.3960 0.4350 288,584 +0.04(+9.75%)
Jun 14, 2017 0.3558 0.4000 0.3503 0.3963 227,811 +0.04(+11.65%)
Jun 13, 2017 0.3581 0.3660 0.3500 0.3550 171,691 -0.01(-3.01%)
Jun 12, 2017 0.3828 0.3901 0.3501 0.3660 181,347 -0.01(-3.68%)
Jun 09, 2017 0.4420 0.4841 0.3626 0.3800 306,637 -0.06(-13.28%)
Jun 08, 2017 0.3905 0.4382 0.3800 0.4382 210,769 +0.05(+13.67%)
Jun 07, 2017 0.4150 0.4223 0.3755 0.3855 307,845 -0.01(-3.63%)
Jun 06, 2017 0.4610 0.4720 0.4000 0.4000 405,053 -0.06(-13.04%)
Jun 05, 2017 0.4950 0.5100 0.4500 0.4600 127,003 -0.04(-8.00%)
Jun 02, 2017 0.5099 0.5099 0.4777 0.5000 157,896 -0.01(-1.94%)
Jun 01, 2017 0.5099 0.5099 0.4800 0.5099 65,369 +0.00(+0.00%)
May 31, 2017 0.5000 0.5200 0.4800 0.5099 71,228 +0.02(+4.06%)
May 30, 2017 0.4980 0.5200 0.4810 0.4900 53,814 -0.02(-4.84%)
May 26, 2017 0.4852 0.5161 0.4804 0.5149 60,149 +0.02(+5.08%)
May 25, 2017 0.5150 0.5200 0.4880 0.4900 78,984 -0.01(-2.85%)
May 24, 2017 0.5300 0.5300 0.4900 0.5044 82,538 -0.03(-4.82%)
May 23, 2017 0.5100 0.5300 0.5050 0.5299 72,212 +0.02(+4.62%)
May 22, 2017 0.5250 0.5300 0.5000 0.5065 144,722 +0.00(+0.30%)
May 19, 2017 0.5020 0.5198 0.4950 0.5050 134,380 +0.01(+1.67%)
May 18, 2017 0.4801 0.5100 0.4800 0.4967 181,783 +0.01(+1.36%)
May 17, 2017 0.4880 0.4950 0.4800 0.4900 152,394 +0.00(+0.00%)
May 16, 2017 0.4979 0.5099 0.4801 0.4900 206,963 -0.01(-1.17%)
May 15, 2017 0.5150 0.5200 0.4800 0.4958 174,272 -0.01(-2.78%)
May 12, 2017 0.5105 0.5200 0.4802 0.5100 136,418 -0.01(-1.92%)
May 11, 2017 0.5500 0.5500 0.5000 0.5200 250,968 -0.03(-5.45%)
May 10, 2017 0.5455 0.5700 0.5000 0.5500 200,957 -0.01(-1.79%)
May 09, 2017 0.5925 0.5950 0.5050 0.5600 385,499 -0.03(-5.88%)
May 08, 2017 0.5949 0.6009 0.5251 0.5950 143,077 -0.01(-0.83%)
May 05, 2017 0.5978 0.6099 0.5855 0.6000 119,569 +0.01(+2.04%)
May 04, 2017 0.6250 0.6290 0.5710 0.5880 233,757 -0.04(-6.46%)
May 03, 2017 0.6530 0.6530 0.6190 0.6286 220,542 -0.03(-4.77%)
May 02, 2017 0.6035 0.6695 0.6000 0.6601 563,729 +0.06(+10.84%)
May 01, 2017 0.6200 0.6200 0.5610 0.5955 224,703 +0.04(+6.33%)
Apr 28, 2017 0.6050 0.6100 0.5400 0.5601 216,015 +0.02(+3.34%)
Apr 27, 2017 0.5028 0.5700 0.4600 0.5420 524,340 +0.07(+15.20%)
Apr 26, 2017 0.5000 0.5375 0.3550 0.4705 1,162,915 -0.08(-13.99%)
Apr 25, 2017 0.6115 0.6190 0.5310 0.5470 595,204 -0.06(-9.59%)
Apr 24, 2017 0.6549 0.6597 0.5800 0.6050 603,104 -0.05(-7.89%)
Apr 21, 2017 0.6605 0.6700 0.6500 0.6568 121,180 +0.01(+0.89%)
Apr 20, 2017 0.6725 0.6850 0.6461 0.6510 231,711 -0.04(-5.34%)
Apr 19, 2017 0.7000 0.7000 0.6600 0.6877 120,713 -0.01(-1.73%)
Apr 18, 2017 0.6670 0.6999 0.6670 0.6998 206,626 +0.03(+4.92%)
Apr 17, 2017 0.6900 0.7100 0.6600 0.6670 136,178 -0.01(-1.91%)
Apr 13, 2017 0.6550 0.7170 0.6500 0.6800 179,442 +0.02(+3.05%)
Apr 12, 2017 0.6655 0.6800 0.6450 0.6599 355,818 -0.01(-0.77%)
Apr 11, 2017 0.6750 0.6900 0.6600 0.6650 262,967 -0.02(-2.21%)
Apr 10, 2017 0.6980 0.7200 0.6690 0.6800 311,005 -0.01(-0.73%)
Apr 07, 2017 0.7050 0.7200 0.6820 0.6850 178,303 -0.02(-2.78%)
Apr 06, 2017 0.7150 0.7300 0.6810 0.7046 163,955 -0.01(-1.46%)
Apr 05, 2017 0.7200 0.7400 0.7000 0.7150 184,998 -0.01(-0.69%)
Apr 04, 2017 0.7270 0.7450 0.7150 0.7200 110,534 -0.02(-2.70%)
Apr 03, 2017 0.7400 0.7600 0.7100 0.7400 162,348 +0.00(+0.00%)
Mar 31, 2017 0.7650 0.7700 0.7100 0.7400 180,839 +0.00(+0.00%)
Mar 30, 2017 0.7275 0.7500 0.7100 0.7400 170,457 +0.01(+1.37%)
Mar 29, 2017 0.7325 0.7450 0.7200 0.7300 224,003 +0.00(+0.00%)
Mar 28, 2017 0.7075 0.7400 0.7050 0.7300 113,146 +0.03(+3.55%)
Mar 27, 2017 0.7125 0.7200 0.7050 0.7050 140,925 +0.01(+0.73%)
Mar 24, 2017 0.6925 0.7200 0.6800 0.6999 159,571 +0.00(+0.03%)
Mar 23, 2017 0.6625 0.7050 0.6600 0.6997 309,056 +0.05(+7.48%)
Mar 22, 2017 0.6725 0.7000 0.6500 0.6510 383,386 -0.02(-2.84%)
Mar 21, 2017 0.6756 0.6900 0.6500 0.6700 215,461 +0.00(+0.00%)
Mar 20, 2017 0.7100 0.7200 0.6613 0.6700 207,032 -0.04(-5.90%)
Mar 17, 2017 0.7250 0.7300 0.7100 0.7120 132,274 -0.01(-1.79%)
Mar 16, 2017 0.7200 0.7400 0.7001 0.7250 175,815 +0.03(+3.57%)
Mar 15, 2017 0.6975 0.7100 0.6900 0.7000 161,489 +0.00(+0.36%)
Mar 14, 2017 0.6907 0.7000 0.6720 0.6975 124,782 +0.01(+1.09%)
Mar 13, 2017 0.7150 0.7190 0.6815 0.6900 249,008 +0.00(+0.00%)
Mar 10, 2017 0.6450 0.7142 0.6400 0.6900 306,534 +0.05(+7.81%)
Mar 09, 2017 0.6898 0.6898 0.6200 0.6400 641,115 -0.05(-6.95%)
Mar 08, 2017 0.7100 0.7100 0.6750 0.6878 352,061 -0.01(-1.74%)
Mar 07, 2017 0.7200 0.7200 0.6850 0.7000 171,491 +0.00(+0.00%)
Mar 06, 2017 0.7250 0.7420 0.6800 0.7000 522,410 -0.02(-3.05%)
Mar 03, 2017 0.7650 0.7700 0.7130 0.7220 203,930 -0.01(-1.10%)
Mar 02, 2017 0.7495 0.7600 0.7110 0.7300 494,280 +0.01(+1.56%)
Mar 01, 2017 0.7650 0.7799 0.7100 0.7188 857,269 -0.04(-5.42%)
Feb 28, 2017 0.7720 0.8000 0.7450 0.7600 747,143 -0.01(-0.65%)
Feb 27, 2017 0.7700 0.8000 0.7500 0.7650 550,434 -0.03(-3.77%)
Feb 24, 2017 0.7975 0.8000 0.7200 0.7950 1,209,582 -0.04(-5.36%)
Feb 23, 2017 1.000 1.040 0.7700 0.8400 1,509,283 -0.15(-14.72%)
Feb 22, 2017 0.9750 1.040 0.8850 0.9850 2,594,589 +0.05(+4.79%)
Feb 21, 2017 0.8075 0.9800 0.8050 0.9400 3,452,550 +0.15(+19.35%)
Feb 17, 2017 0.7876 0.7876 0.7876 0 +0.00(+0.58%)
Feb 16, 2017 0.8301 0.8390 0.7730 0.7830 646,088 -0.04(-4.63%)
Feb 15, 2017 0.7815 0.8290 0.7710 0.8210 794,939 +0.05(+6.62%)
Feb 14, 2017 0.7455 0.7950 0.7400 0.7700 591,027 +0.03(+4.05%)
Feb 13, 2017 0.7175 0.7599 0.7000 0.7400 257,681 +0.02(+3.15%)
Feb 10, 2017 0.7299 0.7499 0.6900 0.7174 449,781 -0.03(-4.09%)
Feb 09, 2017 0.7612 0.7700 0.6610 0.7480 880,571 -0.00(-0.60%)
Feb 08, 2017 0.7670 0.7670 0.7540 0.7525 211,984 -0.00(-0.40%)
Feb 07, 2017 0.7640 0.7640 0.7530 0.7555 247,481 -0.01(-1.51%)
Feb 06, 2017 0.7850 0.8000 0.7600 0.7671 196,439 -0.01(-1.37%)
Feb 03, 2017 0.7745 0.8000 0.7510 0.7777 211,337 -0.00(-0.28%)
Feb 02, 2017 0.8100 0.8100 0.7400 0.7799 197,450 -0.01(-1.28%)
Feb 01, 2017 0.7495 0.8298 0.7400 0.7900 483,607 +0.04(+4.64%)
Jan 31, 2017 0.7601 0.7700 0.6500 0.7550 1,058,729 -0.01(-1.69%)
Jan 30, 2017 0.7843 0.7895 0.7510 0.7680 366,377 -0.01(-1.41%)
Jan 27, 2017 0.8100 0.8100 0.7610 0.7790 379,438 -0.01(-1.70%)
Jan 26, 2017 0.8050 0.8200 0.7800 0.7925 403,733 -0.03(-3.12%)
Jan 25, 2017 0.7887 0.8300 0.7700 0.8180 438,415 +0.03(+4.21%)
Jan 24, 2017 0.8050 0.8100 0.7700 0.7850 402,611 -0.02(-2.48%)
Jan 23, 2017 0.8550 0.8700 0.7900 0.8050 635,881 -0.04(-4.18%)
Jan 20, 2017 0.8250 0.8745 0.8100 0.8401 1,067,852 +0.04(+5.14%)
Jan 19, 2017 0.7762 0.8200 0.7690 0.7990 756,436 +0.03(+4.44%)
Jan 18, 2017 0.8275 0.8300 0.7520 0.7650 1,013,186 -0.05(-5.56%)
Jan 17, 2017 0.7800 0.8237 0.7501 0.8100 1,272,028 +0.03(+3.98%)
Jan 13, 2017 0.7790 0.7790 0.7790 0 -0.04(-4.68%)
Jan 12, 2017 0.8728 0.8845 0.7820 0.8173 1,530,395 -0.05(-6.05%)
Jan 11, 2017 0.9150 0.9280 0.8550 0.8699 938,386 -0.03(-2.87%)
Jan 10, 2017 0.9350 0.9500 0.8810 0.8956 846,070 -0.02(-2.65%)
Jan 09, 2017 0.8950 0.9300 0.8810 0.9200 1,106,202 +0.04(+4.55%)
Jan 06, 2017 0.8900 0.9400 0.8800 0.8800 681,699 -0.02(-2.22%)
Jan 05, 2017 0.8825 0.9400 0.8800 0.9000 446,022 +0.01(+1.11%)
Jan 04, 2017 0.9350 0.9450 0.8600 0.8901 1,068,718 -0.04(-4.70%)
Jan 03, 2017 0.9550 1.050 0.8620 0.9340 1,702,513 +0.02(+2.08%)
Dec 30, 2016 0.9150 0.9150 0.9150 0 +0.01(+0.55%)
Dec 29, 2016 1.045 1.050 0.9000 0.9100 1,412,807 -0.10(-9.90%)
Dec 28, 2016 1.130 1.130 0.9500 1.010 2,314,064 -0.11(-9.82%)
Dec 27, 2016 0.8400 1.170 0.8380 1.120 3,858,450 +0.31(+38.27%)
Dec 23, 2016 0.8100 0.8100 0.8100 0 +0.05(+6.19%)
Dec 22, 2016 0.7410 0.8172 0.7280 0.7628 746,674 +0.02(+3.08%)
Dec 21, 2016 0.7605 0.7850 0.7210 0.7400 577,389 -0.03(-3.77%)
Dec 20, 2016 0.7786 0.7850 0.7458 0.7690 636,413 -0.01(-1.23%)
Dec 19, 2016 0.8375 0.8600 0.7630 0.7786 1,055,772 -0.07(-8.51%)
Dec 16, 2016 0.8750 0.8900 0.8302 0.8510 311,809 -0.01(-0.94%)
Dec 15, 2016 0.8100 0.8900 0.8000 0.8591 672,692 +0.04(+5.06%)
Dec 14, 2016 0.8089 0.8500 0.7700 0.8177 551,859 +0.03(+3.51%)
Dec 13, 2016 0.7950 0.8200 0.7600 0.7900 340,612 -0.01(-1.37%)
Dec 12, 2016 0.7067 0.8200 0.7067 0.8010 837,597 +0.08(+10.65%)
Dec 09, 2016 0.7250 0.7650 0.6900 0.7239 876,103 -0.02(-2.18%)
Dec 08, 2016 0.8151 0.8400 0.7025 0.7400 1,561,153 -0.07(-8.64%)
Dec 07, 2016 0.8031 0.8900 0.7911 0.8100 1,295,225 +0.01(+1.11%)
Dec 06, 2016 0.9224 0.9389 0.7700 0.8011 1,368,277 -0.03(-3.48%)
Dec 05, 2016 0.6999 0.8750 0.6500 0.8300 1,898,743 +0.13(+18.57%)
Dec 02, 2016 0.7350 0.7400 0.6400 0.7000 904,836 -0.04(-5.41%)
Dec 01, 2016 0.7833 0.8100 0.7010 0.7400 874,503 -0.06(-7.23%)
Nov 30, 2016 0.8135 0.8250 0.7610 0.7977 578,889 -0.01(-1.58%)
Nov 29, 2016 0.8901 0.9110 0.7600 0.8105 1,828,360 -0.12(-12.85%)
Nov 28, 2016 0.9750 1.050 0.8610 0.9300 1,796,361 -0.03(-3.11%)
Nov 25, 2016 0.8625 0.9800 0.7100 0.9599 2,446,344 +0.11(+13.20%)
Nov 23, 2016 0.8480 0.8480 0.8480 0 +0.27(+46.21%)
Nov 22, 2016 0.7575 0.7750 0.5200 0.5800 3,750,509 -0.18(-23.58%)
Nov 21, 2016 0.8525 0.8850 0.7200 0.7590 1,590,245 -0.10(-11.73%)
Nov 18, 2016 0.9550 0.9700 0.7600 0.8599 2,875,928 -0.08(-8.52%)
Nov 17, 2016 1.000 1.050 0.9000 0.9400 1,509,075 -0.12(-11.32%)
Nov 16, 2016 1.140 1.170 0.9600 1.060 2,459,762 -0.12(-10.17%)
Nov 15, 2016 1.265 1.400 1.150 1.180 3,224,784 -0.06(-4.84%)
Nov 14, 2016 0.9600 1.250 0.9300 1.240 4,257,066 +0.35(+39.78%)
Nov 11, 2016 0.6090 0.9200 0.5256 0.8871 5,790,171 +0.20(+28.62%)
Nov 10, 2016 1.375 1.400 0.6600 0.6897 7,913,449 -0.67(-49.29%)
Nov 09, 2016 1.760 1.760 1.600 1.360 3,222,409 -0.28(-17.07%)
Nov 08, 2016 1.890 2.100 1.410 1.640 4,129,335 -0.19(-10.27%)
Nov 07, 2016 1.630 1.850 1.530 1.828 3,521,884 +0.32(+21.04%)
Nov 04, 2016 1.535 1.580 1.110 1.510 3,668,306 -0.19(-11.18%)
Nov 03, 2016 1.930 2.020 1.610 1.700 2,509,438 -0.25(-12.82%)
Nov 02, 2016 1.775 2.050 1.630 1.950 3,511,770 +0.20(+11.43%)
Nov 01, 2016 1.590 2.000 1.480 1.750 5,026,615 +0.20(+12.90%)
Oct 31, 2016 1.180 1.568 1.120 1.550 5,073,428 +0.47(+42.99%)
Oct 28, 2016 0.8270 1.100 0.7940 1.084 2,895,551 +0.32(+41.70%)
Oct 27, 2016 0.8240 0.8250 0.7080 0.7650 1,032,315 -0.05(-6.71%)
Oct 26, 2016 0.9050 0.9300 0.8000 0.8200 1,797,021 -0.08(-8.89%)
Oct 25, 2016 0.9300 0.9500 0.8725 0.9000 1,620,083 -0.03(-3.23%)
Oct 24, 2016 0.7800 0.9500 0.7650 0.9300 2,075,477 +0.17(+22.37%)
Oct 21, 2016 0.7950 0.8000 0.6500 0.7600 1,611,829 +0.00(+0.00%)
Oct 20, 2016 0.8650 0.8700 0.6600 0.7600 2,745,335 -0.06(-7.43%)
Oct 19, 2016 0.8938 0.9100 0.7601 0.8210 1,626,469 -0.07(-8.27%)
Oct 18, 2016 0.9688 1.010 0.7600 0.8950 4,317,587 -0.07(-7.73%)
Oct 17, 2016 0.7399 0.9800 0.7000 0.9700 3,049,983 +0.30(+44.56%)
Oct 14, 2016 0.6335 0.6900 0.5800 0.6710 2,181,929 +0.05(+8.40%)
Oct 13, 2016 0.5790 0.6744 0.5150 0.6190 4,190,344 +0.08(+15.70%)
Oct 12, 2016 0.4795 0.5790 0.4500 0.5350 3,013,900 +0.10(+21.59%)
Oct 11, 2016 0.3947 0.4500 0.3900 0.4400 1,105,130 +0.05(+12.85%)
Oct 10, 2016 0.3889 0.3950 0.3521 0.3899 869,117 +0.02(+6.82%)
Oct 07, 2016 0.3330 0.3950 0.3300 0.3650 783,143 +0.03(+9.61%)
Oct 06, 2016 0.3525 0.3550 0.2800 0.3330 1,509,899 -0.01(-1.63%)
Oct 05, 2016 0.4195 0.4250 0.3011 0.3385 3,120,466 -0.06(-14.09%)
Oct 04, 2016 0.3800 0.4500 0.3400 0.3940 3,227,307 +0.05(+13.64%)
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.