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

Cann American Corp (OP: CNNA )

0.0030 +0.0017 (+130.77%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 16, 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, 2020 0.0017 0.0020 0.0015 0.0020 4,152,410 +0.00(+25.00%)
Apr 29, 2020 0.0015 0.0016 0.0015 0.0016 768,715 +0.00(+14.29%)
Apr 28, 2020 0.0016 0.0016 0.0014 0.0014 357,502 +0.00(+0.00%)
Apr 27, 2020 0.0016 0.0018 0.0014 0.0014 758,494 +0.00(+0.00%)
Apr 24, 2020 0.0018 0.0018 0.0013 0.0014 1,099,900 -0.00(-22.22%)
Apr 23, 2020 0.0015 0.0018 0.0014 0.0018 3,588,500 +0.00(+5.88%)
Apr 22, 2020 0.0015 0.0018 0.0015 0.0017 68,498 -0.00(-5.56%)
Apr 21, 2020 0.0019 0.0019 0.0018 0.0018 634,000 -0.00(-5.26%)
Apr 20, 2020 0.0020 0.0020 0.0015 0.0019 1,038,172 +0.00(+5.56%)
Apr 17, 2020 0.0017 0.0020 0.0017 0.0018 373,700 -0.00(-10.00%)
Apr 16, 2020 0.0019 0.0020 0.0017 0.0020 943,399 +0.00(+0.00%)
Apr 15, 2020 0.0020 0.0020 0.0020 0.0020 945,168 +0.00(+0.00%)
Apr 14, 2020 0.0017 0.0020 0.0017 0.0020 1,249,998 +0.00(+5.26%)
Apr 13, 2020 0.0015 0.0021 0.0015 0.0019 3,561,000 -0.00(-5.00%)
Apr 09, 2020 0.0015 0.0025 0.0015 0.0020 1,023,400 +0.00(+5.26%)
Apr 08, 2020 0.0019 0.0019 0.0019 0.0019 352,001 +0.00(+0.00%)
Apr 07, 2020 0.0019 0.0019 0.0019 0.0019 71,001 +0.00(+35.71%)
Apr 06, 2020 0.0020 0.0020 0.0014 0.0014 122,526 +0.00(+7.69%)
Apr 03, 2020 0.0018 0.0020 0.0013 0.0013 679,200 -0.00(-27.78%)
Apr 02, 2020 0.0020 0.0020 0.0017 0.0018 717,951 -0.00(-5.26%)
Apr 01, 2020 0.0020 0.0028 0.0013 0.0019 2,294,617 -0.00(-5.00%)
Mar 31, 2020 0.0020 0.0020 0.0017 0.0020 1,900,535 +0.00(+0.00%)
Mar 30, 2020 0.0018 0.0030 0.0018 0.0020 4,149,947 +0.00(+53.85%)
Mar 27, 2020 0.0014 0.0018 0.0013 0.0013 2,363,200 +0.00(+8.33%)
Mar 26, 2020 0.0014 0.0014 0.0012 0.0012 139,372 -0.00(-14.29%)
Mar 25, 2020 0.0012 0.0014 0.0009 0.0014 790,503 +0.00(+0.00%)
Mar 24, 2020 0.0014 0.0014 0.0013 0.0014 350,164 +0.00(+0.00%)
Mar 23, 2020 0.0014 0.0014 0.0014 0.0014 100,000 +0.00(+0.00%)
Mar 20, 2020 0.0014 0.0014 0.0013 0.0014 792,300 +0.00(+0.00%)
Mar 19, 2020 0.0014 0.0014 0.0014 0.0014 75,500 +0.00(+0.00%)
Mar 18, 2020 0.0015 0.0015 0.0010 0.0014 830,990 -0.00(-6.67%)
Mar 17, 2020 0.0015 0.0021 0.0009 0.0015 2,219,689 -0.00(-31.82%)
Mar 16, 2020 0.0020 0.0022 0.0010 0.0022 1,143,349 +0.00(+4.76%)
Mar 13, 2020 0.0024 0.0028 0.0021 0.0021 178,400 -0.00(-25.00%)
Mar 12, 2020 0.0028 0.0028 0.0023 0.0028 635,555 +0.00(+3.70%)
Mar 11, 2020 0.0028 0.0028 0.0022 0.0027 504,119 +0.00(+22.73%)
Mar 10, 2020 0.0022 0.0025 0.0022 0.0022 904,269 +0.00(+4.76%)
Mar 09, 2020 0.0030 0.0030 0.0021 0.0021 467,282 -0.00(-16.00%)
Mar 06, 2020 0.0028 0.0029 0.0025 0.0025 127,500 +0.00(+0.00%)
Mar 05, 2020 0.0029 0.0029 0.0021 0.0025 240,465 -0.00(-16.67%)
Mar 04, 2020 0.0026 0.0030 0.0025 0.0030 1,060,601 +0.00(+15.38%)
Mar 03, 2020 0.0026 0.0026 0.0026 50 +0.00(+0.00%)
Mar 02, 2020 0.0026 0.0026 0.0026 1 +0.00(+0.00%)
Feb 28, 2020 0.0026 0.0029 0.0026 0.0026 72,300 +0.00(+0.00%)
Feb 27, 2020 0.0033 0.0033 0.0026 0.0026 4,318,406 -0.00(-21.21%)
Feb 26, 2020 0.0030 0.0033 0.0028 0.0033 203,479 +0.00(+0.00%)
Feb 25, 2020 0.0038 0.0038 0.0029 0.0033 362,416 -0.00(-13.16%)
Feb 24, 2020 0.0034 0.0038 0.0031 0.0038 443,800 +0.00(+11.76%)
Feb 21, 2020 0.0028 0.0034 0.0028 0.0034 65,400 +0.00(+21.43%)
Feb 20, 2020 0.0021 0.0034 0.0021 0.0028 816,278 -0.00(-17.65%)
Feb 19, 2020 0.0032 0.0035 0.0028 0.0034 839,100 +0.00(+13.33%)
Feb 18, 2020 0.0034 0.0034 0.0028 0.0030 624,534 -0.00(-16.67%)
Feb 14, 2020 0.0028 0.0037 0.0028 0.0036 930,400 +0.00(+24.14%)
Feb 13, 2020 0.0032 0.0034 0.0029 0.0029 339,578 -0.00(-9.38%)
Feb 12, 2020 0.0029 0.0034 0.0029 0.0032 2,008,950 +0.00(+10.34%)
Feb 11, 2020 0.0029 0.0031 0.0029 0.0029 930,009 +0.00(+3.57%)
Feb 10, 2020 0.0030 0.0030 0.0028 0.0028 284,643 -0.00(-17.65%)
Feb 07, 2020 0.0037 0.0037 0.0032 0.0034 304,000 +0.00(+6.25%)
Feb 06, 2020 0.0034 0.0034 0.0032 0.0032 75,000 -0.00(-8.57%)
Feb 05, 2020 0.0031 0.0035 0.0031 0.0035 419,460 +0.00(+16.67%)
Feb 04, 2020 0.0035 0.0037 0.0030 0.0030 582,059 -0.00(-14.29%)
Feb 03, 2020 0.0028 0.0035 0.0028 0.0035 1,006,473 +0.00(+34.62%)
Jan 31, 2020 0.0035 0.0035 0.0026 0.0026 459,000 -0.00(-7.14%)
Jan 30, 2020 0.0033 0.0033 0.0026 0.0028 1,121,900 -0.00(-9.68%)
Jan 29, 2020 0.0031 0.0035 0.0031 0.0031 240,411 +0.00(+0.00%)
Jan 28, 2020 0.0031 0.0034 0.0031 0.0031 865,000 -0.00(-8.82%)
Jan 27, 2020 0.0038 0.0040 0.0028 0.0034 1,349,445 -0.00(-2.86%)
Jan 24, 2020 0.0027 0.0035 0.0027 0.0035 473,600 +0.00(+16.67%)
Jan 23, 2020 0.0029 0.0038 0.0028 0.0030 7,450,312 +0.00(+0.00%)
Jan 22, 2020 0.0031 0.0040 0.0030 0.0030 1,264,375 -0.00(-23.08%)
Jan 21, 2020 0.0036 0.0039 0.0032 0.0039 3,491,373 +0.00(+0.00%)
Jan 17, 2020 0.0039 0.0039 0.0031 0.0039 466,300 +0.00(+14.71%)
Jan 16, 2020 0.0032 0.0039 0.0032 0.0034 4,936,506 +0.00(+9.68%)
Jan 15, 2020 0.0030 0.0031 0.0030 0.0031 261,000 +0.00(+3.33%)
Jan 14, 2020 0.0041 0.0041 0.0030 0.0030 666,695 -0.00(-30.23%)
Jan 13, 2020 0.0037 0.0043 0.0030 0.0043 1,165,000 +0.00(+2.38%)
Jan 10, 2020 0.0038 0.0042 0.0031 0.0042 3,412,000 +0.00(+7.69%)
Jan 09, 2020 0.0032 0.0044 0.0030 0.0039 888,988 +0.00(+11.43%)
Jan 08, 2020 0.0036 0.0038 0.0030 0.0035 366,001 -0.00(-7.89%)
Jan 07, 2020 0.0032 0.0038 0.0030 0.0038 2,016,547 +0.00(+15.15%)
Jan 06, 2020 0.0036 0.0037 0.0032 0.0033 203,147 -0.00(-10.81%)
Jan 03, 2020 0.0038 0.0038 0.0033 0.0037 2,161,000 -0.00(-2.63%)
Jan 02, 2020 0.0039 0.0039 0.0033 0.0038 474,055 +0.00(+18.75%)
Dec 31, 2019 0.0052 0.0052 0.0032 0.0032 2,003,300 -0.00(-20.00%)
Dec 30, 2019 0.0045 0.0047 0.0040 0.0040 681,928 -0.00(-4.76%)
Dec 27, 2019 0.0040 0.0053 0.0030 0.0042 2,090,100 -0.00(-14.29%)
Dec 26, 2019 0.0044 0.0060 0.0040 0.0049 5,114,935 +0.00(+19.51%)
Dec 24, 2019 0.0068 0.0068 0.0041 0.0041 996,100 -0.00(-25.45%)
Dec 23, 2019 0.0069 0.0069 0.0050 0.0055 2,990,804 -0.00(-6.78%)
Dec 20, 2019 0.0033 0.0200 0.0033 0.0059 13,524,300 +0.00(+78.79%)
Dec 19, 2019 0.0027 0.0033 0.0025 0.0033 2,238,191 +0.00(+22.22%)
Dec 18, 2019 0.0031 0.0032 0.0021 0.0027 530,044 -0.00(-10.00%)
Dec 17, 2019 0.0030 0.0031 0.0029 0.0030 271,728 -0.00(-3.23%)
Dec 16, 2019 0.0029 0.0031 0.0022 0.0031 689,600 +0.00(+14.81%)
Dec 13, 2019 0.0024 0.0034 0.0021 0.0027 2,082,200 -0.00(-10.00%)
Dec 12, 2019 0.0034 0.0034 0.0030 0.0030 2,811,665 -0.00(-11.76%)
Dec 11, 2019 0.0030 0.0034 0.0029 0.0034 910,000 +0.00(+13.33%)
Dec 10, 2019 0.0031 0.0031 0.0023 0.0030 1,137,879 -0.00(-3.23%)
Dec 09, 2019 0.0025 0.0034 0.0020 0.0031 4,157,259 +0.00(+29.17%)
Dec 06, 2019 0.0020 0.0024 0.0020 0.0024 147,000 +0.00(+9.09%)
Dec 05, 2019 0.0018 0.0024 0.0018 0.0022 285,658 +0.00(+10.00%)
Dec 04, 2019 0.0018 0.0025 0.0018 0.0020 1,675,002 +0.00(+17.65%)
Dec 03, 2019 0.0018 0.0019 0.0014 0.0017 1,480,058 -0.00(-15.00%)
Dec 02, 2019 0.0015 0.0020 0.0013 0.0020 3,135,060 +0.00(+25.00%)
Nov 29, 2019 0.0020 0.0020 0.0016 0.0016 730,300 -0.00(-20.00%)
Nov 27, 2019 0.0020 0.0020 0.0020 0.0020 500,000 +0.00(+0.00%)
Nov 26, 2019 0.0023 0.0023 0.0015 0.0020 2,296,907 -0.00(-9.09%)
Nov 25, 2019 0.0029 0.0029 0.0021 0.0022 1,705,121 -0.00(-24.14%)
Nov 22, 2019 0.0023 0.0029 0.0023 0.0029 21,400 +0.00(+3.57%)
Nov 21, 2019 0.0023 0.0028 0.0023 0.0028 109,740 +0.00(+0.00%)
Nov 20, 2019 0.0028 0.0029 0.0022 0.0028 260,843 +0.00(+16.67%)
Nov 19, 2019 0.0033 0.0033 0.0024 0.0024 164,153 -0.00(-14.29%)
Nov 18, 2019 0.0030 0.0035 0.0021 0.0028 10,746,999 -0.00(-3.45%)
Nov 15, 2019 0.0029 0.0029 0.0028 0.0029 144,100 +0.00(+7.41%)
Nov 14, 2019 0.0027 0.0027 0.0027 1 +0.00(+0.00%)
Nov 13, 2019 0.0031 0.0031 0.0027 0.0027 16,501 -0.00(-15.62%)
Nov 12, 2019 0.0036 0.0036 0.0032 0.0032 651,369 +0.00(+6.67%)
Nov 11, 2019 0.0032 0.0032 0.0030 0.0030 400,500 -0.00(-9.09%)
Nov 08, 2019 0.0030 0.0033 0.0030 0.0033 156,500 +0.00(+17.86%)
Nov 07, 2019 0.0034 0.0034 0.0028 0.0028 31,400 -0.00(-17.65%)
Nov 06, 2019 0.0035 0.0035 0.0034 0.0034 25,000 +0.00(+9.68%)
Nov 05, 2019 0.0033 0.0034 0.0028 0.0031 12,960 -0.00(-8.82%)
Nov 04, 2019 0.0035 0.0035 0.0031 0.0034 221,305 +0.00(+21.43%)
Nov 01, 2019 0.0027 0.0034 0.0027 0.0028 184,000 -0.00(-17.65%)
Oct 31, 2019 0.0033 0.0034 0.0028 0.0034 435,965 +0.00(+0.00%)
Oct 30, 2019 0.0036 0.0036 0.0034 0.0034 190,400 +0.00(+0.00%)
Oct 29, 2019 0.0034 0.0037 0.0028 0.0034 4,279,547 -0.00(-2.86%)
Oct 28, 2019 0.0035 0.0035 0.0035 0.0035 3,613 +0.00(+0.00%)
Oct 25, 2019 0.0034 0.0035 0.0027 0.0035 283,600 +0.00(+2.94%)
Oct 24, 2019 0.0034 0.0034 0.0034 0.0034 288,089 +0.00(+0.00%)
Oct 23, 2019 0.0027 0.0034 0.0027 0.0034 869,996 +0.00(+13.33%)
Oct 22, 2019 0.0028 0.0030 0.0026 0.0030 340,003 +0.00(+0.00%)
Oct 21, 2019 0.0029 0.0030 0.0021 0.0030 503,955 -0.00(-18.92%)
Oct 18, 2019 0.0026 0.0037 0.0026 0.0037 66,000 +0.00(+19.35%)
Oct 17, 2019 0.0035 0.0036 0.0031 0.0031 342,416 -0.00(-8.82%)
Oct 16, 2019 0.0029 0.0034 0.0028 0.0034 267,792 +0.00(+17.24%)
Oct 15, 2019 0.0029 0.0029 0.0029 0.0029 26,500 -0.00(-14.71%)
Oct 14, 2019 0.0034 0.0034 0.0034 0.0034 20,005 +0.00(+3.03%)
Oct 11, 2019 0.0030 0.0033 0.0025 0.0033 2,066,900 +0.00(+10.00%)
Oct 10, 2019 0.0032 0.0032 0.0030 0.0030 293,105 -0.00(-11.76%)
Oct 09, 2019 0.0030 0.0034 0.0027 0.0034 147,269 +0.00(+9.68%)
Oct 08, 2019 0.0030 0.0034 0.0029 0.0031 554,260 +0.00(+3.33%)
Oct 07, 2019 0.0030 0.0035 0.0030 0.0030 361,526 -0.00(-14.29%)
Oct 04, 2019 0.0027 0.0035 0.0027 0.0035 100,400 +0.00(+0.00%)
Oct 03, 2019 0.0031 0.0035 0.0030 0.0035 393,548 +0.00(+0.00%)
Oct 02, 2019 0.0035 0.0035 0.0031 0.0035 293,204 +0.00(+2.94%)
Oct 01, 2019 0.0035 0.0035 0.0034 0.0034 383,523 +0.00(+9.68%)
Sep 30, 2019 0.0037 0.0037 0.0030 0.0031 495,414 -0.00(-13.89%)
Sep 27, 2019 0.0037 0.0037 0.0031 0.0036 387,300 -0.00(-2.70%)
Sep 26, 2019 0.0033 0.0037 0.0033 0.0037 1,275,520 +0.00(+2.78%)
Sep 25, 2019 0.0033 0.0036 0.0032 0.0036 722,501 +0.00(+9.09%)
Sep 24, 2019 0.0040 0.0040 0.0033 0.0033 80,000 +0.00(+0.00%)
Sep 23, 2019 0.0040 0.0040 0.0033 0.0033 346,280 -0.00(-17.50%)
Sep 20, 2019 0.0038 0.0040 0.0035 0.0040 440,000 +0.00(+0.00%)
Sep 19, 2019 0.0038 0.0040 0.0035 0.0040 900,241 +0.00(+2.56%)
Sep 18, 2019 0.0032 0.0044 0.0032 0.0039 2,091,407 -0.00(-2.50%)
Sep 17, 2019 0.0038 0.0048 0.0032 0.0040 9,316,159 +0.00(+25.00%)
Sep 16, 2019 0.0032 0.0032 0.0032 0.0032 176,095 -0.00(-5.88%)
Sep 13, 2019 0.0039 0.0039 0.0029 0.0034 98,000 +0.00(+6.25%)
Sep 12, 2019 0.0029 0.0039 0.0029 0.0032 1,028,486 +0.00(+3.23%)
Sep 11, 2019 0.0033 0.0040 0.0031 0.0031 101,742 -0.00(-22.50%)
Sep 10, 2019 0.0039 0.0041 0.0030 0.0040 1,201,008 +0.00(+21.21%)
Sep 09, 2019 0.0039 0.0044 0.0033 0.0033 68,532 -0.00(-17.50%)
Sep 06, 2019 0.0040 0.0040 0.0034 0.0040 390,800 +0.00(+0.00%)
Sep 05, 2019 0.0034 0.0041 0.0034 0.0040 4,093,030 +0.00(+17.65%)
Sep 04, 2019 0.0040 0.0040 0.0033 0.0034 280,714 -0.00(-15.00%)
Sep 03, 2019 0.0042 0.0042 0.0030 0.0040 183,000 -0.00(-4.76%)
Aug 30, 2019 0.0042 0.0042 0.0031 0.0042 550,500 +0.00(+0.00%)
Aug 29, 2019 0.0040 0.0044 0.0038 0.0042 1,580,905 +0.00(+10.53%)
Aug 28, 2019 0.0028 0.0038 0.0028 0.0038 834,234 +0.00(+8.57%)
Aug 27, 2019 0.0034 0.0035 0.0032 0.0035 154,486 +0.00(+25.00%)
Aug 26, 2019 0.0027 0.0043 0.0027 0.0028 724,181 -0.00(-6.67%)
Aug 23, 2019 0.0027 0.0032 0.0027 0.0030 350,000 -0.00(-11.76%)
Aug 22, 2019 0.0030 0.0039 0.0028 0.0034 2,291,181 -0.00(-2.86%)
Aug 21, 2019 0.0028 0.0035 0.0028 0.0035 69,100 +0.00(+16.67%)
Aug 20, 2019 0.0035 0.0035 0.0030 0.0030 1,134,675 -0.00(-14.29%)
Aug 19, 2019 0.0035 0.0035 0.0035 0.0035 87,528 -0.00(-7.89%)
Aug 16, 2019 0.0032 0.0039 0.0032 0.0038 221,700 +0.00(+46.15%)
Aug 15, 2019 0.0028 0.0028 0.0025 0.0026 2,292,201 -0.00(-7.14%)
Aug 14, 2019 0.0028 0.0031 0.0028 0.0028 139,200 -0.00(-6.67%)
Aug 13, 2019 0.0035 0.0035 0.0030 0.0030 86,202 +0.00(+0.00%)
Aug 12, 2019 0.0030 0.0030 0.0028 0.0030 930,500 -0.00(-23.08%)
Aug 09, 2019 0.0025 0.0040 0.0025 0.0039 540,000 +0.00(+0.00%)
Aug 08, 2019 0.0029 0.0039 0.0029 0.0039 1,562,000 +0.00(+0.00%)
Aug 07, 2019 0.0025 0.0040 0.0025 0.0039 506,200 -0.00(-2.50%)
Aug 06, 2019 0.0040 0.0040 0.0035 0.0040 478,200 +0.00(+0.00%)
Aug 05, 2019 0.0040 0.0040 0.0035 0.0040 239,800 +0.00(+0.00%)
Aug 02, 2019 0.0036 0.0040 0.0020 0.0040 2,626,300 +0.00(+11.11%)
Aug 01, 2019 0.0045 0.0045 0.0036 0.0036 237,458 +0.00(+0.00%)
Jul 31, 2019 0.0036 0.0036 0.0036 0.0036 235,000 -0.00(-5.26%)
Jul 30, 2019 0.0045 0.0045 0.0038 0.0038 743,498 -0.00(-20.83%)
Jul 29, 2019 0.0040 0.0048 0.0029 0.0048 3,926,735 +0.00(+20.00%)
Jul 26, 2019 0.0040 0.0045 0.0040 0.0040 618,100 +0.00(+0.00%)
Jul 25, 2019 0.0040 0.0046 0.0040 0.0040 4,489,437 +0.00(+0.00%)
Jul 24, 2019 0.0040 0.0046 0.0040 0.0040 285,000 -0.00(-2.44%)
Jul 23, 2019 0.0048 0.0048 0.0041 0.0041 191,751 +0.00(+2.50%)
Jul 22, 2019 0.0040 0.0044 0.0039 0.0040 1,650,035 +0.00(+0.00%)
Jul 19, 2019 0.0037 0.0040 0.0037 0.0040 237,300 +0.00(+2.56%)
Jul 18, 2019 0.0037 0.0039 0.0037 0.0039 406,200 +0.00(+0.00%)
Jul 17, 2019 0.0037 0.0040 0.0037 0.0039 4,843,886 +0.00(+21.87%)
Jul 16, 2019 0.0036 0.0037 0.0027 0.0032 1,042,539 +0.00(+6.67%)
Jul 15, 2019 0.0037 0.0037 0.0030 0.0030 419,697 -0.00(-18.92%)
Jul 12, 2019 0.0040 0.0044 0.0027 0.0037 3,173,200 -0.00(-7.50%)
Jul 11, 2019 0.0052 0.0053 0.0040 0.0040 1,547,627 -0.00(-20.00%)
Jul 10, 2019 0.0045 0.0053 0.0040 0.0050 568,679 +0.00(+25.00%)
Jul 09, 2019 0.0040 0.0053 0.0038 0.0040 733,571 -0.00(-6.98%)
Jul 08, 2019 0.0050 0.0050 0.0038 0.0043 1,814,102 -0.00(-6.52%)
Jul 05, 2019 0.0048 0.0050 0.0038 0.0046 5,215,800 +0.00(+0.00%)
Jul 03, 2019 0.0033 0.0046 0.0028 0.0046 5,123,200 +0.00(+43.75%)
Jul 02, 2019 0.0024 0.0032 0.0024 0.0032 1,210,187 +0.00(+6.67%)
Jul 01, 2019 0.0026 0.0030 0.0025 0.0030 1,857,900 +0.00(+0.00%)
Jun 28, 2019 0.0034 0.0034 0.0029 0.0030 600,800 -0.00(-9.09%)
Jun 27, 2019 0.0025 0.0033 0.0025 0.0033 2,053,821 +0.00(+32.00%)
Jun 26, 2019 0.0030 0.0030 0.0022 0.0025 6,135,868 -0.00(-16.67%)
Jun 25, 2019 0.0040 0.0040 0.0027 0.0030 6,207,158 -0.00(-11.76%)
Jun 24, 2019 0.0042 0.0042 0.0034 0.0034 3,169,019 -0.00(-24.44%)
Jun 21, 2019 0.0046 0.0052 0.0040 0.0045 697,600 +0.00(+12.50%)
Jun 20, 2019 0.0048 0.0048 0.0036 0.0040 3,906,130 -0.00(-13.04%)
Jun 19, 2019 0.0046 0.0046 0.0040 0.0046 2,413,150 +0.00(+0.00%)
Jun 18, 2019 0.0042 0.0046 0.0040 0.0046 583,203 +0.00(+4.55%)
Jun 17, 2019 0.0048 0.0049 0.0040 0.0044 5,585,977 -0.00(-8.33%)
Jun 14, 2019 0.0049 0.0049 0.0045 0.0048 1,433,600 +0.00(+4.35%)
Jun 13, 2019 0.0041 0.0046 0.0041 0.0046 907,687 +0.00(+0.00%)
Jun 12, 2019 0.0050 0.0050 0.0040 0.0046 2,067,120 +0.00(+2.22%)
Jun 11, 2019 0.0042 0.0054 0.0042 0.0045 5,684,466 -0.00(-4.26%)
Jun 10, 2019 0.0043 0.0052 0.0043 0.0047 1,488,750 -0.00(-6.00%)
Jun 07, 2019 0.0056 0.0056 0.0042 0.0050 1,380,700 +0.00(+8.70%)
Jun 06, 2019 0.0044 0.0056 0.0042 0.0046 1,942,449 -0.00(-8.00%)
Jun 05, 2019 0.0047 0.0050 0.0045 0.0050 2,849,242 +0.00(+6.38%)
Jun 04, 2019 0.0055 0.0056 0.0042 0.0047 1,539,006 -0.00(-9.62%)
Jun 03, 2019 0.0055 0.0060 0.0047 0.0052 7,318,415 +0.00(+4.00%)
May 31, 2019 0.0056 0.0056 0.0040 0.0050 9,736,700 -0.00(-1.96%)
May 30, 2019 0.0049 0.0057 0.0049 0.0051 979,873 +0.00(+6.25%)
May 29, 2019 0.0041 0.0048 0.0040 0.0048 3,272,146 -0.00(-4.00%)
May 28, 2019 0.0063 0.0064 0.0041 0.0050 2,567,736 -0.00(-21.88%)
May 24, 2019 0.0063 0.0064 0.0055 0.0064 2,760,500 +0.00(+0.00%)
May 23, 2019 0.0070 0.0070 0.0040 0.0064 7,612,546 -0.00(-1.54%)
May 22, 2019 0.0070 0.0070 0.0056 0.0065 1,729,530 -0.00(-7.14%)
May 21, 2019 0.0074 0.0084 0.0065 0.0070 5,692,926 -0.00(-4.11%)
May 20, 2019 0.0070 0.0073 0.0061 0.0073 4,177,755 +0.00(+4.29%)
May 17, 2019 0.0053 0.0070 0.0048 0.0070 4,200,600 +0.00(+32.08%)
May 16, 2019 0.0050 0.0053 0.0048 0.0053 3,310,933 +0.00(+6.00%)
May 15, 2019 0.0050 0.0050 0.0045 0.0050 5,014,362 +0.00(+13.64%)
May 14, 2019 0.0068 0.0068 0.0040 0.0044 17,070,198 -0.00(-35.29%)
May 13, 2019 0.0074 0.0085 0.0060 0.0068 10,608,040 -0.00(-20.00%)
May 10, 2019 0.0089 0.0089 0.0072 0.0085 6,000,400 +0.00(+2.41%)
May 09, 2019 0.0090 0.0090 0.0075 0.0083 7,274,065 -0.00(-3.49%)
May 08, 2019 0.0070 0.0086 0.0066 0.0086 13,484,486 +0.00(+30.30%)
May 07, 2019 0.0060 0.0070 0.0050 0.0066 11,212,092 +0.00(+11.86%)
May 06, 2019 0.0049 0.0060 0.0037 0.0059 5,871,961 +0.00(+18.00%)
May 03, 2019 0.0040 0.0050 0.0036 0.0050 8,961,900 +0.00(+21.95%)
May 02, 2019 0.0040 0.0043 0.0027 0.0041 1,879,166 +0.00(+2.50%)
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.