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 (%)
Jun 30, 2016 0.1140 0.1150 0.1050 0.1050 211,717 -0.01(-7.89%)
Jun 29, 2016 0.1166 0.1210 0.1080 0.1140 560,694 -0.00(-2.15%)
Jun 28, 2016 0.1199 0.1236 0.1056 0.1165 309,583 -0.01(-6.73%)
Jun 27, 2016 0.1400 0.1400 0.1002 0.1249 714,317 -0.00(-0.87%)
Jun 24, 2016 0.1437 0.1455 0.1238 0.1260 471,340 -0.02(-11.59%)
Jun 23, 2016 0.1487 0.1520 0.1419 0.1425 284,043 -0.00(-3.11%)
Jun 22, 2016 0.1520 0.1520 0.1471 0.1471 42,886 -0.00(-1.28%)
Jun 21, 2016 0.1589 0.1590 0.1475 0.1490 185,186 -0.00(-0.67%)
Jun 20, 2016 0.1520 0.1540 0.1450 0.1500 466,045 -0.00(-0.66%)
Jun 17, 2016 0.1580 0.1580 0.1500 0.1510 221,418 +0.00(+0.60%)
Jun 16, 2016 0.1590 0.1590 0.1500 0.1501 82,664 -0.00(-2.02%)
Jun 15, 2016 0.1600 0.1664 0.1520 0.1532 177,318 +0.00(+0.79%)
Jun 14, 2016 0.1500 0.1590 0.1480 0.1520 141,368 +0.01(+7.12%)
Jun 13, 2016 0.1620 0.1620 0.1419 0.1419 413,011 -0.02(-12.41%)
Jun 10, 2016 0.1510 0.1800 0.1510 0.1620 889,231 +0.01(+8.72%)
Jun 09, 2016 0.1390 0.1490 0.1350 0.1490 451,307 +0.01(+7.19%)
Jun 08, 2016 0.1399 0.1404 0.1310 0.1390 461,423 +0.00(+2.96%)
Jun 07, 2016 0.1390 0.1410 0.1350 0.1350 136,349 -0.00(-2.88%)
Jun 06, 2016 0.1326 0.1450 0.1226 0.1390 341,242 -0.01(-4.79%)
Jun 03, 2016 0.1400 0.1460 0.1380 0.1460 359,026 +0.01(+4.29%)
Jun 02, 2016 0.1432 0.1432 0.1350 0.1400 200,605 -0.00(-2.71%)
Jun 01, 2016 0.1401 0.1630 0.1300 0.1439 233,654 -0.00(-2.11%)
May 31, 2016 0.1640 0.1640 0.1470 0.1470 142,336 -0.02(-9.71%)
May 27, 2016 0.1628 0.1628 0.1628 0 +0.00(+1.75%)
May 26, 2016 0.1690 0.1690 0.1580 0.1600 74,187 +0.00(+0.00%)
May 25, 2016 0.1690 0.1735 0.1531 0.1600 162,704 -0.01(-5.33%)
May 24, 2016 0.1510 0.1690 0.1500 0.1690 75,712 +0.01(+6.96%)
May 23, 2016 0.1600 0.1600 0.1500 0.1580 35,790 +0.01(+5.33%)
May 20, 2016 0.1550 0.1600 0.1420 0.1500 134,889 -0.01(-5.66%)
May 19, 2016 0.1790 0.1790 0.1450 0.1590 1,112,615 -0.01(-6.47%)
May 18, 2016 0.1820 0.1840 0.1580 0.1700 164,268 -0.01(-5.56%)
May 17, 2016 0.1840 0.1840 0.1600 0.1800 1,201,409 +0.02(+14.65%)
May 16, 2016 0.1462 0.1580 0.1450 0.1570 950,033 +0.01(+6.80%)
May 13, 2016 0.1475 0.1500 0.1450 0.1470 69,358 -0.00(-2.00%)
May 12, 2016 0.1600 0.1600 0.1400 0.1500 274,013 -0.01(-6.25%)
May 11, 2016 0.1780 0.1780 0.1505 0.1600 550,047 -0.02(-13.51%)
May 10, 2016 0.1880 0.1900 0.1705 0.1850 170,544 -0.01(-2.63%)
May 09, 2016 0.1995 0.1999 0.1900 0.1900 348,342 -0.01(-3.55%)
May 06, 2016 0.1900 0.2040 0.1900 0.1970 487,451 +0.00(+1.55%)
May 05, 2016 0.1706 0.1950 0.1651 0.1940 338,617 +0.02(+9.92%)
May 04, 2016 0.1840 0.1840 0.1600 0.1765 453,444 -0.00(-1.94%)
May 03, 2016 0.1830 0.1850 0.1660 0.1800 264,060 -0.00(-2.17%)
May 02, 2016 0.1695 0.1840 0.1650 0.1840 247,835 +0.01(+5.75%)
Apr 29, 2016 0.1730 0.1790 0.1600 0.1740 334,693 -0.00(-0.57%)
Apr 28, 2016 0.1835 0.1850 0.1600 0.1750 435,993 -0.01(-4.63%)
Apr 27, 2016 0.1885 0.1950 0.1800 0.1835 806,741 -0.01(-5.85%)
Apr 26, 2016 0.2010 0.2010 0.1825 0.1949 739,982 -0.01(-2.55%)
Apr 25, 2016 0.2000 0.2190 0.1810 0.2000 518,073 -0.01(-6.54%)
Apr 22, 2016 0.2200 0.2300 0.1920 0.2140 652,927 -0.01(-2.28%)
Apr 21, 2016 0.2510 0.2510 0.2000 0.2190 1,302,485 -0.03(-12.75%)
Apr 20, 2016 0.2455 0.2690 0.2219 0.2510 642,095 +0.00(+0.00%)
Apr 19, 2016 0.3050 0.3199 0.2310 0.2510 1,411,688 -0.05(-16.33%)
Apr 18, 2016 0.3150 0.3290 0.2800 0.3000 1,255,148 +0.01(+3.09%)
Apr 15, 2016 0.2855 0.2930 0.2510 0.2910 895,392 +0.01(+3.93%)
Apr 14, 2016 0.2389 0.2860 0.2200 0.2800 1,660,893 +0.06(+27.85%)
Apr 13, 2016 0.2442 0.2500 0.2079 0.2190 957,934 -0.01(-4.78%)
Apr 12, 2016 0.1625 0.2500 0.1411 0.2300 3,585,376 +0.07(+41.19%)
Apr 11, 2016 0.1630 0.1660 0.1510 0.1629 172,773 -0.00(-0.06%)
Apr 08, 2016 0.1530 0.1630 0.1400 0.1630 324,958 +0.01(+5.91%)
Apr 07, 2016 0.1400 0.1539 0.1291 0.1539 133,752 +0.01(+6.14%)
Apr 06, 2016 0.1600 0.1600 0.1300 0.1450 154,122 -0.01(-3.40%)
Apr 05, 2016 0.1710 0.1710 0.1212 0.1501 355,217 -0.01(-6.19%)
Apr 04, 2016 0.1710 0.1710 0.1550 0.1600 169,454 -0.00(-0.62%)
Apr 01, 2016 0.1700 0.1750 0.1500 0.1610 132,411 -0.00(-2.42%)
Mar 31, 2016 0.1810 0.1819 0.1550 0.1650 192,062 -0.01(-8.33%)
Mar 30, 2016 0.1820 0.1820 0.1760 0.1800 276,548 -0.00(-1.10%)
Mar 29, 2016 0.1770 0.1840 0.1650 0.1820 1,177,945 +0.00(+1.68%)
Mar 28, 2016 0.1585 0.2050 0.1560 0.1790 2,918,123 +0.04(+29.71%)
Mar 24, 2016 0.1380 0.1380 0.1380 0 +0.01(+5.42%)
Mar 23, 2016 0.1290 0.1400 0.1244 0.1309 264,389 +0.01(+5.31%)
Mar 22, 2016 0.1310 0.1310 0.1243 0.1243 77,672 -0.01(-5.11%)
Mar 21, 2016 0.1250 0.1310 0.1250 0.1310 66,167 +0.01(+4.80%)
Mar 18, 2016 0.1243 0.1250 0.1215 0.1250 23,929 +0.00(+2.88%)
Mar 17, 2016 0.1250 0.1250 0.1173 0.1215 10,055 +0.01(+8.00%)
Mar 16, 2016 0.1450 0.1450 0.1120 0.1125 37,504 -0.02(-12.79%)
Mar 15, 2016 0.1400 0.1400 0.1210 0.1290 54,781 +0.00(+0.78%)
Mar 14, 2016 0.1295 0.1400 0.1120 0.1280 72,379 -0.00(-0.78%)
Mar 11, 2016 0.1200 0.1300 0.1120 0.1290 102,336 +0.02(+15.18%)
Mar 10, 2016 0.1010 0.1120 0.1010 0.1120 7,029 +0.01(+12.00%)
Mar 09, 2016 0.1135 0.1150 0.1000 0.1000 54,492 -0.01(-10.71%)
Mar 08, 2016 0.1120 0.1120 0.1001 0.1120 12,931 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.1120 0.0900 0.1120 15,590 +0.03(+30.99%)
Mar 04, 2016 0.1120 0.0855 0.0855 18,324 -0.03(-23.66%)
Mar 03, 2016 0.1130 0.1130 0.1000 0.1120 63,335 +0.01(+10.89%)
Mar 02, 2016 0.1125 0.1130 0.1010 0.1010 9,799 -0.01(-9.82%)
Mar 01, 2016 0.1111 0.1120 0.1111 0.1120 9,720 +0.01(+12.00%)
Feb 29, 2016 0.1000 0.1120 0.1000 0.1000 231,501 -0.00(-0.10%)
Feb 26, 2016 0.1125 0.1125 0.1000 0.1001 18,923 -0.01(-10.63%)
Feb 25, 2016 0.1125 0.1125 0.1120 0.1120 6,367 +0.00(+0.00%)
Feb 24, 2016 0.1125 0.1125 0.1120 0.1120 8,677 +0.01(+11.89%)
Feb 23, 2016 0.1000 0.1001 0.1000 0.1001 4,611 +0.00(+0.10%)
Feb 22, 2016 0.1150 0.1150 0.1000 0.1000 20,500 -0.01(-12.13%)
Feb 19, 2016 0.1138 0.1138 0.1138 0.1138 8,677 +0.00(+3.36%)
Feb 18, 2016 0.1190 0.1200 0.1001 0.1101 21,899 -0.01(-11.92%)
Feb 17, 2016 0.1050 0.1250 0.1050 0.1250 5,959 +0.03(+31.58%)
Feb 16, 2016 0.1140 0.1450 0.0911 0.0950 13,230 -0.02(-16.67%)
Feb 11, 2016 0.1140 0.1140 0.1140 0 +0.02(+25.27%)
Feb 10, 2016 0.1145 0.1150 0.0910 0.0910 7,325 -0.02(-20.87%)
Feb 09, 2016 0.1150 0.1150 0.1000 0.1150 35,662 +0.00(+0.09%)
Feb 08, 2016 0.1150 0.1150 0.0915 0.1149 27,169 +0.00(+4.45%)
Feb 05, 2016 0.1090 0.1100 0.1010 0.1100 13,564 +0.01(+10.00%)
Feb 04, 2016 0.1100 0.1100 0.1000 0.1000 9,300 -0.01(-7.41%)
Feb 03, 2016 0.1121 0.1121 0.1002 0.1080 10,560 +0.01(+7.78%)
Feb 02, 2016 0.1150 0.1150 0.1002 0.1002 22,400 +0.00(+0.00%)
Feb 01, 2016 0.1180 0.1180 0.1002 0.1002 5,530 -0.02(-15.08%)
Jan 29, 2016 0.1120 0.1200 0.1050 0.1180 27,977 -0.00(-0.76%)
Jan 28, 2016 0.1240 0.1240 0.1050 0.1189 15,895 +0.01(+13.24%)
Jan 27, 2016 0.1192 0.1200 0.1050 0.1050 2,653 -0.01(-12.43%)
Jan 26, 2016 0.1239 0.1256 0.1100 0.1199 38,324 -0.00(-0.08%)
Jan 25, 2016 0.1450 0.1450 0.1160 0.1200 55,521 -0.02(-17.24%)
Jan 22, 2016 0.1251 0.1450 0.1251 0.1450 22,129 +0.00(+0.00%)
Jan 21, 2016 0.1445 0.1450 0.1251 0.1450 15,031 +0.00(+0.00%)
Jan 20, 2016 0.1390 0.1450 0.1300 0.1450 137,129 +0.02(+16.09%)
Jan 19, 2016 0.1249 0.1249 0.1050 0.1249 20,451 +0.01(+7.58%)
Jan 15, 2016 0.1161 0.1161 0.1161 0 +0.00(+0.09%)
Jan 14, 2016 0.1060 0.1160 0.1050 0.1160 18,710 +0.01(+9.43%)
Jan 13, 2016 0.1050 0.1060 0.1050 0.1060 5,770 -0.00(-1.85%)
Jan 12, 2016 0.0988 0.1152 0.0835 0.1080 84,841 +0.01(+9.09%)
Jan 11, 2016 0.0985 0.0995 0.0802 0.0990 15,555 +0.00(+0.00%)
Jan 08, 2016 0.0995 0.0995 0.0825 0.0990 63,379 -0.00(-1.10%)
Jan 07, 2016 0.1140 0.1140 0.0975 0.1001 96,665 -0.01(-12.19%)
Jan 06, 2016 0.1300 0.1300 0.1010 0.1140 14,040 +0.00(+3.64%)
Jan 05, 2016 0.1200 0.1200 0.1000 0.1100 57,476 -0.01(-8.18%)
Jan 04, 2016 0.1625 0.1850 0.1010 0.1198 204,089 -0.03(-20.08%)
Dec 31, 2015 0.1499 0.1499 0.1499 0 -0.00(-0.07%)
Dec 30, 2015 0.1500 0.1500 0.1500 0.1500 10,103 +0.00(+0.00%)
Dec 29, 2015 0.1850 0.1850 0.1300 0.1500 14,499 -0.00(-0.66%)
Dec 28, 2015 0.1790 0.1790 0.1510 0.1510 19,810 +0.00(+0.67%)
Dec 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+5.63%)
Dec 23, 2015 0.1845 0.1845 0.1310 0.1420 25,313 -0.04(-23.24%)
Dec 22, 2015 0.1835 0.1850 0.1835 0.1850 6,399 +0.00(+0.54%)
Dec 21, 2015 0.1300 0.1840 0.1300 0.1840 18,082 +0.01(+8.30%)
Dec 18, 2015 0.1800 0.1850 0.1462 0.1699 37,275 -0.01(-4.55%)
Dec 17, 2015 0.1450 0.1780 0.1450 0.1780 17,986 +0.02(+11.25%)
Dec 16, 2015 0.1849 0.1849 0.1402 0.1600 74,171 -0.02(-13.04%)
Dec 15, 2015 0.1700 0.1840 0.1656 0.1840 40,061 +0.01(+8.24%)
Dec 14, 2015 0.1825 0.1850 0.1700 0.1700 30,137 -0.01(-5.56%)
Dec 11, 2015 0.1700 0.1800 0.1700 0.1800 11,722 +0.01(+5.88%)
Dec 10, 2015 0.1800 0.1801 0.1700 0.1700 55,700 -0.01(-5.56%)
Dec 09, 2015 0.1790 0.1800 0.1653 0.1800 38,144 +0.01(+2.86%)
Dec 08, 2015 0.1561 0.1900 0.1530 0.1750 239,486 +0.02(+12.04%)
Dec 07, 2015 0.1645 0.1790 0.1475 0.1562 95,077 +0.01(+7.50%)
Dec 04, 2015 0.1600 0.1600 0.1451 0.1453 64,273 -0.01(-8.56%)
Dec 03, 2015 0.1589 0.1589 0.1450 0.1589 27,075 +0.01(+6.64%)
Dec 02, 2015 0.1590 0.1590 0.1350 0.1490 33,750 -0.01(-6.29%)
Dec 01, 2015 0.1700 0.1700 0.1400 0.1590 66,779 +0.02(+17.78%)
Nov 30, 2015 0.1276 0.1590 0.1276 0.1350 16,087 -0.01(-6.18%)
Nov 27, 2015 0.1398 0.1439 0.1250 0.1439 27,017 +0.00(+2.79%)
Nov 25, 2015 0.1400 0.1400 0.1400 0 -0.00(-0.07%)
Nov 24, 2015 0.1400 0.1600 0.1250 0.1401 46,560 -0.01(-9.55%)
Nov 23, 2015 0.1700 0.1120 0.1549 125,206 +0.00(+3.27%)
Nov 20, 2015 0.1030 0.1750 0.1010 0.1500 16,772 -0.01(-3.23%)
Nov 19, 2015 0.1700 0.1700 0.1400 0.1550 27,044 -0.00(-2.82%)
Nov 18, 2015 0.1600 0.1700 0.1590 0.1595 33,423 +0.00(+0.95%)
Nov 17, 2015 0.1500 0.1600 0.1300 0.1580 198,033 +0.01(+5.33%)
Nov 16, 2015 0.1995 0.1995 0.1300 0.1500 150,964 +0.03(+22.95%)
Nov 13, 2015 0.1150 0.1500 0.1051 0.1220 177,520 +0.01(+13.49%)
Nov 12, 2015 0.1195 0.1195 0.1075 0.1075 40,185 -0.00(-2.27%)
Nov 11, 2015 0.0920 0.1100 0.0860 0.1100 109,162 +0.01(+15.67%)
Nov 10, 2015 0.0901 0.1000 0.0901 0.0951 73,715 -0.00(-0.94%)
Nov 09, 2015 0.1000 0.1000 0.0901 0.0960 9,638 +0.00(+0.00%)
Nov 06, 2015 0.0980 0.1000 0.0930 0.0960 51,870 +0.00(+0.00%)
Nov 05, 2015 0.0765 0.0960 0.0765 0.0960 70,366 +0.01(+15.38%)
Nov 04, 2015 0.1000 0.1000 0.0830 0.0832 87,759 +0.00(+5.32%)
Nov 03, 2015 0.0900 0.0905 0.0770 0.0790 38,818 +0.00(+0.00%)
Nov 02, 2015 0.0769 0.0945 0.0766 0.0790 107,505 +0.00(+3.00%)
Oct 30, 2015 0.0768 0.0850 0.0767 0.0767 26,877 +0.00(+0.00%)
Oct 29, 2015 0.0766 0.0767 0.0766 0.0767 900 +0.00(+0.13%)
Oct 28, 2015 0.0725 0.0890 0.0725 0.0766 200,488 +0.00(+6.39%)
Oct 27, 2015 0.0720 0.0720 0.0700 0.0720 45,651 +0.00(+0.14%)
Oct 26, 2015 0.0949 0.0950 0.0500 0.0719 221,901 -0.02(-24.16%)
Oct 23, 2015 0.0146 0.0948 0.0146 0.0948 26,290 +0.01(+13.67%)
Oct 22, 2015 0.0842 0.0948 0.0711 0.0834 43,257 -0.00(-1.77%)
Oct 21, 2015 0.0712 0.0849 0.0712 0.0849 117,245 +0.01(+19.41%)
Oct 20, 2015 0.0901 0.0925 0.0711 0.0711 26,475 -0.01(-11.24%)
Oct 19, 2015 0.0950 0.0950 0.0750 0.0801 23,704 -0.01(-15.60%)
Oct 16, 2015 0.0800 0.0950 0.0800 0.0949 69,665 +0.01(+18.62%)
Oct 15, 2015 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+12.68%)
Oct 14, 2015 0.0775 0.0850 0.0701 0.0710 47,696 -0.01(-8.51%)
Oct 13, 2015 0.0777 0.0833 0.0776 0.0776 17,103 -0.01(-7.34%)
Oct 12, 2015 0.0887 0.0949 0.0776 0.0838 94,337 -0.01(-11.66%)
Oct 09, 2015 0.0949 0.0949 0.0808 0.0948 18,100 +0.00(+5.33%)
Oct 08, 2015 0.0949 0.0949 0.0700 0.0900 43,875 +0.01(+6.01%)
Oct 07, 2015 0.0849 0.0849 0.0750 0.0849 73,493 +0.00(+6.13%)
Oct 06, 2015 0.0900 0.0900 0.0756 0.0800 184,399 -0.02(-20.00%)
Oct 05, 2015 0.0839 0.1000 0.0839 0.1000 73,565 +0.02(+23.46%)
Oct 02, 2015 0.1044 0.1044 0.0800 0.0810 32,651 -0.01(-9.90%)
Oct 01, 2015 0.0949 0.0949 0.0810 0.0899 86,503 +0.01(+8.31%)
Sep 30, 2015 0.0850 0.0950 0.0830 0.0830 44,819 -0.00(-2.35%)
Sep 29, 2015 0.1200 0.1200 0.0831 0.0850 66,386 -0.01(-10.53%)
Sep 28, 2015 0.0852 0.1000 0.0821 0.0950 39,803 -0.00(-4.90%)
Sep 25, 2015 0.1005 0.1005 0.0950 0.0999 27,510 +0.02(+18.79%)
Sep 24, 2015 0.1100 0.1100 0.0841 0.0841 144,363 -0.02(-17.95%)
Sep 23, 2015 0.1200 0.1200 0.1019 0.1025 96,568 -0.01(-6.82%)
Sep 22, 2015 0.1200 0.1200 0.1065 0.1100 104,530 -0.01(-8.26%)
Sep 21, 2015 0.1200 0.1200 0.1020 0.1199 100,631 +0.01(+9.00%)
Sep 18, 2015 0.1200 0.1200 0.1010 0.1100 254,999 -0.01(-8.33%)
Sep 17, 2015 0.1110 0.1200 0.1085 0.1200 43,036 +0.01(+8.11%)
Sep 16, 2015 0.1230 0.1230 0.1110 0.1110 28,374 -0.01(-5.17%)
Sep 15, 2015 0.1230 0.1230 0.1111 0.1171 21,301 -0.01(-4.84%)
Sep 14, 2015 0.1285 0.1285 0.1200 0.1230 91,226 +0.00(+3.45%)
Sep 11, 2015 0.1340 0.1340 0.1189 0.1189 11,556 -0.00(-0.92%)
Sep 10, 2015 0.1176 0.1400 0.1176 0.1200 87,366 -0.02(-14.29%)
Sep 09, 2015 0.1300 0.1400 0.1300 0.1400 19,785 +0.01(+5.82%)
Sep 08, 2015 0.1425 0.1490 0.1051 0.1323 36,412 -0.01(-3.71%)
Sep 04, 2015 0.1374 0.1374 0.1374 0 +0.00(+1.10%)
Sep 03, 2015 0.1400 0.1500 0.1335 0.1359 49,834 -0.00(-2.93%)
Sep 02, 2015 0.1302 0.1500 0.1231 0.1400 115,131 -0.01(-7.83%)
Sep 01, 2015 0.1660 0.1660 0.1302 0.1519 68,400 -0.01(-8.49%)
Aug 31, 2015 0.1660 0.1690 0.1600 0.1660 87,589 +0.00(+3.04%)
Aug 28, 2015 0.1611 0.1650 0.1611 0.1611 93,037 +0.00(+0.00%)
Aug 27, 2015 0.1560 0.1700 0.1560 0.1611 28,091 +0.01(+8.85%)
Aug 26, 2015 0.1500 0.1700 0.1450 0.1480 24,180 -0.01(-7.50%)
Aug 25, 2015 0.1650 0.1650 0.1450 0.1600 100,248 -0.01(-3.03%)
Aug 24, 2015 0.1800 0.1800 0.1550 0.1650 48,189 -0.01(-7.30%)
Aug 21, 2015 0.1800 0.1840 0.1760 0.1780 23,057 +0.00(+1.66%)
Aug 20, 2015 0.1550 0.1870 0.1550 0.1751 140,257 -0.01(-7.35%)
Aug 19, 2015 0.1700 0.1890 0.1550 0.1890 229,217 +0.02(+11.18%)
Aug 18, 2015 0.1300 0.1700 0.1300 0.1700 182,982 +0.04(+25.93%)
Aug 17, 2015 0.1308 0.1350 0.1290 0.1350 104,044 -0.01(-3.57%)
Aug 14, 2015 0.1260 0.1500 0.1260 0.1400 250,870 +0.01(+11.11%)
Aug 13, 2015 0.1000 0.1260 0.0970 0.1260 243,219 +0.02(+14.65%)
Aug 12, 2015 0.1150 0.1150 0.1098 0.1099 17,700 -0.01(-4.43%)
Aug 11, 2015 0.1260 0.1260 0.1150 0.1150 233,516 -0.01(-9.80%)
Aug 10, 2015 0.1200 0.1399 0.1200 0.1275 82,011 -0.01(-5.56%)
Aug 07, 2015 0.1300 0.1500 0.1300 0.1350 54,710 -0.01(-9.34%)
Aug 06, 2015 0.1624 0.1648 0.1300 0.1489 216,256 -0.01(-6.94%)
Aug 05, 2015 0.1650 0.2100 0.1600 0.1600 38,073 -0.02(-11.11%)
Aug 04, 2015 0.1800 0.1825 0.1800 0.1800 57,886 +0.00(+0.00%)
Aug 03, 2015 0.1800 0.1850 0.1557 0.1800 22,850 -0.00(-0.06%)
Jul 31, 2015 0.1835 0.2310 0.1429 0.1801 149,106 +0.00(+0.06%)
Jul 30, 2015 0.1601 0.1985 0.1600 0.1800 22,400 +0.02(+12.36%)
Jul 29, 2015 0.1601 0.1800 0.1600 0.1602 15,835 -0.01(-8.46%)
Jul 28, 2015 0.1984 0.1984 0.1600 0.1750 35,724 -0.02(-12.46%)
Jul 27, 2015 0.2100 0.2100 0.1600 0.1999 32,663 -0.01(-4.76%)
Jul 24, 2015 0.2100 0.2100 0.1850 0.2099 13,041 -0.00(-0.05%)
Jul 23, 2015 0.2100 0.2100 0.2050 0.2100 12,075 +0.00(+0.00%)
Jul 22, 2015 0.2150 0.2291 0.2000 0.2100 85,202 +0.01(+5.00%)
Jul 21, 2015 0.2250 0.2250 0.2000 0.2000 1,825 -0.02(-11.11%)
Jul 20, 2015 0.2290 0.2290 0.2200 0.2250 44,444 -0.00(-1.75%)
Jul 17, 2015 0.1950 0.2290 0.1950 0.2290 89,441 +0.03(+17.44%)
Jul 16, 2015 0.1900 0.1950 0.1750 0.1950 16,165 +0.01(+2.63%)
Jul 15, 2015 0.1800 0.1949 0.1795 0.1900 39,878 +0.02(+11.76%)
Jul 14, 2015 0.1085 0.1900 0.1085 0.1700 9,946 -0.01(-5.56%)
Jul 13, 2015 0.1990 0.1990 0.1800 0.1800 139,035 -0.02(-9.55%)
Jul 10, 2015 0.1990 0.1990 0.1800 0.1990 12,700 +0.00(+0.00%)
Jul 09, 2015 0.1888 0.2075 0.1800 0.1990 105,620 -0.00(-0.50%)
Jul 08, 2015 0.2260 0.2260 0.2000 0.2000 20,370 -0.02(-9.09%)
Jul 07, 2015 0.2745 0.2745 0.1900 0.2200 55,740 -0.05(-19.85%)
Jul 06, 2015 0.2800 0.2800 0.2213 0.2745 79,253 -0.01(-1.93%)
Jul 02, 2015 0.2799 0.2799 0.2799 0 -0.04(-12.26%)
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.