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

American Cannabis Company Inc (OP: AMMJ )

0.0131 +0.0035 (+36.46%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 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%)
Oct 01, 2018 0.5700 0.5800 0.5500 0.5600 145,468 -0.01(-2.61%)
Sep 28, 2018 0.5800 0.5999 0.5600 0.5750 85,900 -0.01(-0.86%)
Sep 27, 2018 0.6050 0.6499 0.5800 0.5800 133,379 -0.03(-4.92%)
Sep 26, 2018 0.6500 0.6500 0.5800 0.6100 78,203 +0.01(+2.09%)
Sep 25, 2018 0.5895 0.6100 0.5719 0.5975 170,025 +0.01(+2.00%)
Sep 24, 2018 0.5600 0.6400 0.5600 0.5858 199,060 +0.01(+1.88%)
Sep 21, 2018 0.6500 0.6875 0.5500 0.5750 229,300 -0.05(-7.26%)
Sep 20, 2018 0.5200 0.6200 0.5000 0.6200 353,392 +0.10(+19.23%)
Sep 19, 2018 0.5200 0.5500 0.4525 0.5200 268,105 +0.01(+1.76%)
Sep 18, 2018 0.5301 0.5500 0.5000 0.5110 117,539 -0.02(-3.60%)
Sep 17, 2018 0.4900 0.5800 0.4500 0.5301 155,649 +0.00(+0.02%)
Sep 14, 2018 0.5600 0.5600 0.5101 0.5300 105,900 -0.05(-8.46%)
Sep 13, 2018 0.5600 0.5790 0.5100 0.5790 144,271 +0.02(+3.76%)
Sep 12, 2018 0.5107 0.5600 0.4814 0.5580 166,904 +0.04(+8.62%)
Sep 11, 2018 0.4600 0.5170 0.4500 0.5137 178,468 +0.03(+7.00%)
Sep 10, 2018 0.4730 0.5050 0.4650 0.4801 225,094 -0.03(-5.86%)
Sep 07, 2018 0.5358 0.5544 0.4980 0.5100 201,300 -0.05(-8.93%)
Sep 06, 2018 0.5625 0.5800 0.5200 0.5600 107,149 -0.02(-3.11%)
Sep 05, 2018 0.5750 0.6000 0.5401 0.5780 148,088 -0.02(-3.67%)
Sep 04, 2018 0.6075 0.6500 0.5601 0.6000 212,410 -0.04(-5.51%)
Aug 31, 2018 0.6350 0.6350 0.6350 0 +0.03(+4.10%)
Aug 30, 2018 0.6200 0.6500 0.5600 0.6100 99,976 +0.00(+0.00%)
Aug 29, 2018 0.5800 0.6190 0.5300 0.6100 123,648 +0.05(+8.93%)
Aug 28, 2018 0.5500 0.5600 0.5100 0.5600 115,849 +0.00(+0.00%)
Aug 27, 2018 0.6600 0.7050 0.4702 0.5600 353,789 -0.10(-15.15%)
Aug 24, 2018 0.6675 0.6800 0.6050 0.6600 208,000 -0.02(-2.94%)
Aug 23, 2018 0.7351 0.7500 0.6310 0.6800 291,918 -0.05(-7.47%)
Aug 22, 2018 0.7400 0.7500 0.6920 0.7349 567,649 +0.04(+6.51%)
Aug 21, 2018 0.5080 0.7122 0.5080 0.6900 740,443 +0.15(+27.78%)
Aug 20, 2018 0.4660 0.5850 0.4320 0.5400 360,799 +0.09(+20.43%)
Aug 17, 2018 0.4311 0.4500 0.4301 0.4484 47,900 +0.01(+1.91%)
Aug 16, 2018 0.4740 0.4850 0.4301 0.4400 79,055 -0.03(-7.13%)
Aug 15, 2018 0.4250 0.4800 0.4100 0.4738 163,327 +0.04(+10.44%)
Aug 14, 2018 0.4300 0.4500 0.4000 0.4290 168,977 +0.01(+2.31%)
Aug 13, 2018 0.4150 0.4400 0.3900 0.4193 66,144 -0.01(-2.49%)
Aug 10, 2018 0.4375 0.4500 0.4150 0.4300 53,300 +0.00(+0.00%)
Aug 09, 2018 0.4125 0.4550 0.4125 0.4300 69,026 +0.01(+2.38%)
Aug 08, 2018 0.4440 0.4700 0.4100 0.4200 144,114 -0.05(-10.06%)
Aug 07, 2018 0.4805 0.4900 0.4440 0.4670 193,963 -0.00(-0.85%)
Aug 06, 2018 0.4949 0.5000 0.4710 0.4710 73,504 -0.00(-0.84%)
Aug 03, 2018 0.4805 0.5000 0.4710 0.4750 123,600 -0.02(-3.46%)
Aug 02, 2018 0.4501 0.5000 0.4501 0.4920 116,983 +0.03(+7.54%)
Aug 01, 2018 0.4601 0.5000 0.4500 0.4575 129,814 -0.00(-0.57%)
Jul 31, 2018 0.4680 0.4900 0.4500 0.4601 152,150 -0.01(-3.14%)
Jul 30, 2018 0.5400 0.5490 0.4100 0.4750 266,405 -0.07(-13.48%)
Jul 27, 2018 0.5405 0.5600 0.5300 0.5490 88,400 -0.01(-1.96%)
Jul 26, 2018 0.5700 0.5700 0.5500 0.5600 107,573 -0.03(-5.08%)
Jul 25, 2018 0.5700 0.6000 0.5500 0.5900 56,013 +0.03(+4.42%)
Jul 24, 2018 0.5500 0.5900 0.5500 0.5650 74,236 +0.01(+2.36%)
Jul 23, 2018 0.5500 0.5950 0.5500 0.5520 108,474 -0.02(-3.16%)
Jul 20, 2018 0.5660 0.6110 0.5610 0.5700 87,525 -0.01(-1.72%)
Jul 19, 2018 0.6000 0.6500 0.5700 0.5800 84,183 -0.03(-4.13%)
Jul 18, 2018 0.6175 0.6200 0.5800 0.6050 132,390 -0.02(-2.44%)
Jul 17, 2018 0.6710 0.6800 0.6000 0.6201 222,748 -0.05(-7.72%)
Jul 16, 2018 0.6800 0.7200 0.6700 0.6720 104,476 -0.02(-2.61%)
Jul 13, 2018 0.7690 0.7750 0.6650 0.6900 124,195 -0.08(-10.16%)
Jul 12, 2018 0.7800 0.7800 0.7599 0.7680 90,855 +0.02(+2.40%)
Jul 11, 2018 0.6690 0.7900 0.6690 0.7500 359,250 +0.08(+11.94%)
Jul 10, 2018 0.6325 0.6700 0.6325 0.6700 56,817 +0.01(+1.39%)
Jul 09, 2018 0.6700 0.6800 0.6250 0.6608 98,545 +0.01(+1.19%)
Jul 06, 2018 0.6650 0.6695 0.6400 0.6530 36,234 -0.01(-1.06%)
Jul 05, 2018 0.6250 0.6250 0.6600 53,081 +0.04(+5.60%)
Jul 03, 2018 0.6250 0.6250 0.6250 0 +0.00(+0.61%)
Jul 02, 2018 0.6255 0.6400 0.6200 0.6212 93,070 -0.00(-0.32%)
Jun 29, 2018 0.6210 0.6232 80,531 -0.02(-3.53%)
Jun 28, 2018 0.6775 0.7000 0.6320 0.6460 140,419 -0.03(-5.00%)
Jun 27, 2018 0.6827 0.6900 0.6520 0.6800 120,086 +0.00(+0.67%)
Jun 26, 2018 0.6450 0.6800 0.6400 0.6755 144,686 +0.02(+3.13%)
Jun 25, 2018 0.6525 0.6600 0.6300 0.6550 121,291 +0.01(+1.55%)
Jun 22, 2018 0.6600 0.6800 0.6500 0.6450 160,639 -0.03(-3.73%)
Jun 21, 2018 0.6775 0.7050 0.6000 0.6700 420,770 -0.01(-1.47%)
Jun 20, 2018 0.7050 0.7100 0.6600 0.6800 170,839 -0.01(-1.45%)
Jun 19, 2018 0.7530 0.7800 0.6580 0.6900 299,955 -0.07(-8.61%)
Jun 18, 2018 0.8000 0.8100 0.7510 0.7550 200,236 -0.05(-6.44%)
Jun 15, 2018 0.8000 0.8000 0.8070 68,684 +0.01(+0.88%)
Jun 14, 2018 0.8300 0.8400 0.7800 0.8000 334,306 -0.04(-4.65%)
Jun 13, 2018 0.8550 0.8700 0.8101 0.8390 106,926 -0.01(-1.29%)
Jun 12, 2018 0.8450 0.8600 0.8100 0.8500 109,901 +0.02(+2.13%)
Jun 11, 2018 0.8325 0.8600 0.8150 0.8323 135,136 -0.02(-2.09%)
Jun 08, 2018 0.8550 0.8700 0.8100 0.8500 162,662 +0.00(+0.04%)
Jun 07, 2018 0.9225 0.9400 0.8100 0.8497 667,525 -0.09(-9.61%)
Jun 06, 2018 0.9425 0.9700 0.9030 0.9400 245,672 -0.02(-2.08%)
Jun 05, 2018 0.9450 0.9700 0.9400 0.9600 81,107 +0.01(+0.52%)
Jun 04, 2018 0.9821 1.000 0.9500 0.9550 126,827 -0.02(-1.55%)
Jun 01, 2018 0.9800 0.9943 0.9700 0.9700 70,657 +0.00(+0.00%)
May 31, 2018 0.9710 0.9943 0.9700 0.9700 110,676 -0.01(-0.61%)
May 30, 2018 1.000 1.010 0.9750 0.9760 166,487 -0.00(-0.41%)
May 29, 2018 1.000 1.010 0.9700 0.9800 55,689 -0.01(-0.81%)
May 25, 2018 0.9880 0.9880 0.9880 0 -0.01(-1.19%)
May 24, 2018 0.9818 1.010 0.9680 0.9999 47,694 +0.00(+0.09%)
May 23, 2018 1.010 1.020 0.9890 0.9990 59,881 -0.00(-0.03%)
May 22, 2018 1.020 1.040 0.9800 0.9993 165,441 -0.02(-2.03%)
May 21, 2018 0.9650 1.050 0.9500 1.020 335,195 +0.05(+4.62%)
May 18, 2018 0.9400 0.9800 0.9400 0.9750 73,179 +0.04(+3.72%)
May 17, 2018 0.9600 0.9800 0.9400 0.9400 64,116 -0.04(-4.08%)
May 16, 2018 0.9798 0.9900 0.9400 0.9800 72,062 +0.01(+1.03%)
May 15, 2018 0.9375 0.9800 0.9200 0.9700 93,190 +0.03(+3.74%)
May 14, 2018 0.9510 0.9850 0.9200 0.9350 207,735 -0.02(-1.79%)
May 11, 2018 0.9825 0.9850 0.9500 0.9520 46,047 -0.01(-0.83%)
May 10, 2018 0.9800 1.000 0.9500 0.9600 61,535 -0.02(-2.04%)
May 09, 2018 0.9800 0.9800 0.9600 0.9800 72,970 -0.01(-1.01%)
May 08, 2018 1.000 1.000 0.9520 0.9900 76,958 +0.00(+0.00%)
May 07, 2018 0.9830 1.000 0.9750 0.9900 90,189 +0.01(+0.92%)
May 04, 2018 0.9900 1.010 0.9750 0.9810 71,562 -0.01(-0.91%)
May 03, 2018 0.9950 1.018 0.9665 0.9900 101,942 -0.00(-0.25%)
May 02, 2018 0.9701 1.010 0.9700 0.9925 88,974 +0.01(+1.28%)
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.