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 (%)
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%)
May 01, 2018 1.010 1.010 0.9520 0.9800 93,882 +0.03(+2.94%)
Apr 30, 2018 0.9606 1.020 0.9511 0.9520 188,504 +0.00(+0.11%)
Apr 27, 2018 0.9600 0.9800 0.9501 0.9510 32,505 -0.01(-0.94%)
Apr 26, 2018 1.000 1.000 0.9400 0.9600 71,018 +0.01(+1.32%)
Apr 25, 2018 0.9575 0.9900 0.9400 0.9475 196,520 -0.05(-5.25%)
Apr 24, 2018 1.035 1.040 0.9700 1.000 160,330 +0.00(+0.00%)
Apr 23, 2018 1.030 1.050 0.9500 1.000 236,276 -0.03(-2.91%)
Apr 20, 2018 0.9700 1.050 0.9700 1.030 225,446 +0.05(+4.57%)
Apr 19, 2018 0.9740 1.020 0.9525 0.9850 166,090 +0.01(+0.52%)
Apr 18, 2018 1.015 1.040 0.9200 0.9799 691,148 -0.05(-4.86%)
Apr 17, 2018 1.125 1.150 1.020 1.030 281,485 -0.09(-8.04%)
Apr 16, 2018 1.190 1.280 1.070 1.120 1,184,465 -0.07(-5.88%)
Apr 13, 2018 0.9000 1.200 0.8800 1.190 802,392 +0.30(+33.71%)
Apr 12, 2018 0.9000 0.9250 0.8800 0.8900 89,874 +0.01(+1.14%)
Apr 11, 2018 0.8800 0.8999 0.8550 0.8800 45,117 +0.00(+0.00%)
Apr 10, 2018 0.8530 0.8980 0.8510 0.8800 78,764 +0.02(+1.97%)
Apr 09, 2018 0.8550 0.9000 0.8250 0.8630 98,971 +0.01(+1.53%)
Apr 06, 2018 0.8100 0.8600 0.7980 0.8500 78,590 +0.04(+4.94%)
Apr 05, 2018 0.8000 0.8300 0.7800 0.8100 99,407 +0.01(+1.25%)
Apr 04, 2018 0.8679 0.8700 0.7600 0.8000 222,828 -0.07(-7.63%)
Apr 03, 2018 0.8750 0.9000 0.8310 0.8661 230,123 -0.02(-2.63%)
Apr 02, 2018 0.9450 0.9780 0.8700 0.8895 335,071 -0.07(-7.33%)
Mar 29, 2018 0.9599 0.9599 0.9599 0 +0.03(+3.20%)
Mar 28, 2018 0.9360 0.9745 0.9300 0.9301 84,626 -0.01(-0.63%)
Mar 27, 2018 0.9590 0.9880 0.9300 0.9360 136,775 -0.04(-4.59%)
Mar 26, 2018 0.9605 0.9900 0.9310 0.9810 186,572 +0.02(+2.19%)
Mar 23, 2018 0.9750 0.9900 0.9310 0.9600 87,834 -0.02(-2.04%)
Mar 22, 2018 0.9750 0.9800 0.9500 0.9800 77,935 +0.01(+0.51%)
Mar 21, 2018 0.9600 0.9750 0.9500 0.9750 115,464 +0.01(+1.04%)
Mar 20, 2018 0.9795 0.9990 0.9610 0.9650 131,194 -0.02(-1.98%)
Mar 19, 2018 0.9300 0.9845 0.9100 0.9845 237,316 +0.06(+7.01%)
Mar 16, 2018 0.9100 0.9500 0.9100 0.9200 94,879 -0.01(-1.08%)
Mar 15, 2018 0.8750 0.9300 0.8700 0.9300 140,053 +0.06(+6.90%)
Mar 14, 2018 0.9100 0.9200 0.8600 0.8700 223,138 -0.02(-1.69%)
Mar 13, 2018 0.9150 0.9300 0.8800 0.8850 81,447 -0.03(-3.44%)
Mar 12, 2018 0.9005 0.9250 0.8931 0.9165 48,080 +0.02(+1.71%)
Mar 09, 2018 0.9690 0.9690 0.8654 0.9011 154,616 -0.05(-5.15%)
Mar 08, 2018 0.9350 0.9800 0.9050 0.9500 97,477 +0.03(+3.54%)
Mar 07, 2018 0.9798 0.9996 0.9020 0.9175 93,258 -0.06(-6.38%)
Mar 06, 2018 0.9225 0.9996 0.9151 0.9800 317,627 +0.05(+5.38%)
Mar 05, 2018 0.8830 0.9500 0.8800 0.9300 139,681 +0.05(+5.69%)
Mar 02, 2018 0.8970 0.9000 0.8600 0.8799 97,523 +0.01(+1.14%)
Mar 01, 2018 0.8225 0.8900 0.8150 0.8700 219,233 +0.04(+4.95%)
Feb 28, 2018 0.8575 0.8728 0.8050 0.8290 219,482 -0.02(-2.47%)
Feb 27, 2018 0.8750 0.8950 0.8300 0.8500 132,686 -0.02(-2.41%)
Feb 26, 2018 0.8600 0.9500 0.8500 0.8710 136,578 +0.00(+0.11%)
Feb 23, 2018 0.9115 0.9180 0.8350 0.8700 345,636 -0.05(-5.10%)
Feb 22, 2018 0.9440 0.9600 0.9000 0.9167 157,131 -0.01(-1.43%)
Feb 21, 2018 0.9565 0.9583 0.9200 0.9300 177,123 -0.02(-2.62%)
Feb 20, 2018 1.020 1.020 0.9530 0.9550 181,455 -0.06(-5.45%)
Feb 16, 2018 1.010 1.010 1.010 0 +0.00(+0.00%)
Feb 15, 2018 1.040 1.050 1.000 1.010 142,351 -0.02(-1.75%)
Feb 14, 2018 1.040 1.050 1.010 1.028 113,976 -0.01(-1.15%)
Feb 13, 2018 0.9950 1.090 0.9900 1.040 216,716 +0.05(+5.05%)
Feb 12, 2018 0.9606 1.020 0.9606 0.9900 157,288 +0.02(+2.06%)
Feb 09, 2018 1.030 1.030 0.9000 0.9700 368,575 -0.05(-4.90%)
Feb 08, 2018 1.035 1.080 1.000 1.020 146,974 -0.02(-1.92%)
Feb 07, 2018 1.020 1.100 1.020 1.040 263,384 +0.02(+1.46%)
Feb 06, 2018 0.8462 1.025 0.8425 1.025 246,802 +0.10(+11.41%)
Feb 05, 2018 0.8910 0.9489 0.8110 0.9200 490,913 +0.01(+0.97%)
Feb 02, 2018 1.025 1.030 0.8600 0.9112 816,566 -0.13(-12.39%)
Feb 01, 2018 1.100 1.110 0.9800 1.040 341,854 -0.07(-6.31%)
Jan 31, 2018 1.075 1.110 1.030 1.110 242,901 +0.03(+2.78%)
Jan 30, 2018 1.155 1.155 1.030 1.080 547,924 -0.07(-6.09%)
Jan 29, 2018 1.200 1.250 1.150 1.150 347,915 -0.06(-5.12%)
Jan 26, 2018 1.235 1.280 1.200 1.212 234,353 -0.01(-0.66%)
Jan 25, 2018 1.270 1.310 1.210 1.220 350,163 -0.06(-4.69%)
Jan 24, 2018 1.230 1.300 1.210 1.280 719,680 +0.05(+4.07%)
Jan 23, 2018 1.160 1.230 1.129 1.230 800,614 +0.12(+10.81%)
Jan 22, 2018 1.075 1.120 1.060 1.110 447,612 +0.05(+4.72%)
Jan 19, 2018 1.125 1.150 1.050 1.060 623,807 -0.04(-3.64%)
Jan 18, 2018 1.200 1.210 1.090 1.100 599,035 -0.08(-6.77%)
Jan 17, 2018 1.160 1.200 1.140 1.180 539,763 +0.04(+3.50%)
Jan 16, 2018 1.145 1.251 1.090 1.140 986,400 -0.00(-0.22%)
Jan 12, 2018 1.143 1.143 1.143 0 -0.07(-5.58%)
Jan 11, 2018 1.280 1.320 1.200 1.210 818,154 -0.09(-6.92%)
Jan 10, 2018 1.380 1.400 1.150 1.300 701,505 -0.05(-3.70%)
Jan 09, 2018 1.355 1.400 1.300 1.350 809,003 +0.06(+4.65%)
Jan 08, 2018 1.210 1.320 1.210 1.290 1,102,296 +0.09(+7.50%)
Jan 05, 2018 1.070 1.210 1.050 1.200 1,609,243 +0.09(+8.11%)
Jan 04, 2018 1.425 1.490 0.9200 1.110 4,732,135 -0.34(-23.45%)
Jan 03, 2018 1.465 1.530 1.230 1.450 2,170,455 +0.09(+6.62%)
Jan 02, 2018 1.225 1.370 1.160 1.360 1,523,865 +0.18(+15.25%)
Dec 29, 2017 1.180 1.180 1.180 0 -0.02(-1.67%)
Dec 28, 2017 1.205 1.250 1.050 1.200 1,449,293 -0.02(-1.64%)
Dec 27, 2017 1.150 1.240 1.050 1.220 1,280,584 +0.09(+7.75%)
Dec 26, 2017 0.9500 1.140 0.9460 1.132 788,574 +0.19(+20.43%)
Dec 22, 2017 0.9750 0.9750 0.9400 0.9402 168,841 -0.02(-2.06%)
Dec 21, 2017 0.9600 0.9775 0.9069 0.9600 213,847 +0.02(+2.13%)
Dec 20, 2017 0.8900 0.9600 0.8600 0.9400 180,400 +0.04(+4.44%)
Dec 19, 2017 0.9513 0.9550 0.9000 0.9000 369,602 -0.05(-5.50%)
Dec 18, 2017 0.9915 1.020 0.9400 0.9524 503,946 -0.03(-3.12%)
Dec 15, 2017 0.9300 1.000 0.9300 0.9830 322,799 +0.05(+5.70%)
Dec 14, 2017 1.020 1.025 0.9000 0.9300 456,649 -0.07(-6.99%)
Dec 13, 2017 0.9575 1.050 0.9501 0.9999 1,078,348 +0.07(+7.52%)
Dec 12, 2017 0.9100 0.9750 0.8650 0.9300 1,002,613 +0.02(+2.09%)
Dec 11, 2017 0.8160 0.9300 0.8160 0.9110 489,170 +0.08(+9.50%)
Dec 08, 2017 0.8500 0.8550 0.8001 0.8320 143,684 -0.01(-0.95%)
Dec 07, 2017 0.8526 0.8600 0.8100 0.8400 340,526 -0.02(-1.77%)
Dec 06, 2017 0.9079 0.9200 0.8500 0.8551 316,588 -0.04(-4.94%)
Dec 05, 2017 0.8350 0.9390 0.8350 0.8995 1,263,600 +0.05(+5.90%)
Dec 04, 2017 0.8250 0.8600 0.7900 0.8494 471,024 +0.06(+7.52%)
Dec 01, 2017 0.7700 0.8212 0.7400 0.7900 312,996 +0.04(+5.33%)
Nov 30, 2017 0.7650 0.8000 0.7400 0.7500 204,002 -0.01(-1.32%)
Nov 29, 2017 0.8175 0.8350 0.7500 0.7600 234,916 -0.04(-5.12%)
Nov 28, 2017 0.8450 0.8800 0.8000 0.8010 408,597 -0.05(-5.60%)
Nov 27, 2017 0.8057 0.8500 0.8057 0.8485 509,546 +0.04(+5.30%)
Nov 24, 2017 0.8048 0.8200 0.8006 0.8058 161,639 -0.00(-0.41%)
Nov 22, 2017 0.8000 0.8299 0.7800 0.8091 324,260 +0.01(+1.13%)
Nov 21, 2017 0.8050 0.8700 0.7600 0.8000 430,913 +0.01(+0.96%)
Nov 20, 2017 0.7153 0.8298 0.7150 0.7924 536,487 +0.08(+10.74%)
Nov 17, 2017 0.7500 0.7500 0.6900 0.7155 252,959 -0.03(-4.60%)
Nov 16, 2017 0.8349 0.8395 0.7103 0.7500 471,136 -0.08(-10.17%)
Nov 15, 2017 0.7550 0.8400 0.7400 0.8349 651,686 +0.09(+12.82%)
Nov 14, 2017 0.6975 0.7400 0.6910 0.7400 258,451 +0.05(+6.47%)
Nov 13, 2017 0.6625 0.7100 0.6550 0.6950 482,658 +0.04(+6.92%)
Nov 10, 2017 0.6750 0.7000 0.6100 0.6500 270,203 +0.00(+0.00%)
Nov 09, 2017 0.5950 0.6608 0.5900 0.6500 332,327 +0.06(+10.17%)
Nov 08, 2017 0.5375 0.5940 0.5250 0.5900 264,502 +0.05(+10.28%)
Nov 07, 2017 0.5630 0.5890 0.5100 0.5350 297,694 -0.03(-5.31%)
Nov 06, 2017 0.5475 0.5900 0.5400 0.5650 221,375 +0.00(+0.89%)
Nov 03, 2017 0.5400 0.5700 0.5300 0.5600 166,850 +0.02(+3.70%)
Nov 02, 2017 0.5250 0.5500 0.5120 0.5400 117,294 +0.03(+5.88%)
Nov 01, 2017 0.4950 0.5400 0.4950 0.5100 130,641 +0.00(+0.00%)
Oct 31, 2017 0.5451 0.5898 0.4860 0.5100 195,618 -0.04(-7.27%)
Oct 30, 2017 0.5000 0.5500 0.4600 0.5500 491,054 +0.04(+7.84%)
Oct 27, 2017 0.5305 0.5400 0.4850 0.5100 724,502 -0.04(-7.32%)
Oct 26, 2017 0.6175 0.6700 0.5300 0.5503 1,189,683 -0.06(-10.38%)
Oct 25, 2017 0.5800 0.6445 0.5800 0.6140 138,726 +0.03(+5.86%)
Oct 24, 2017 0.5550 0.6450 0.5400 0.5800 277,040 +0.02(+2.65%)
Oct 23, 2017 0.6450 0.6450 0.5500 0.5650 396,023 -0.08(-11.72%)
Oct 20, 2017 0.6960 0.7000 0.6180 0.6400 503,165 -0.06(-8.52%)
Oct 19, 2017 0.7450 0.7500 0.6802 0.6996 191,743 -0.05(-6.72%)
Oct 18, 2017 0.7535 0.7569 0.7400 0.7500 157,342 -0.01(-0.79%)
Oct 17, 2017 0.7625 0.7800 0.7510 0.7560 71,829 -0.00(-0.53%)
Oct 16, 2017 0.7800 0.7800 0.7501 0.7600 85,138 -0.02(-2.56%)
Oct 13, 2017 0.7750 0.7800 0.7500 0.7800 152,787 +0.01(+0.91%)
Oct 12, 2017 0.7800 0.7800 0.7500 0.7730 108,053 +0.01(+1.58%)
Oct 11, 2017 0.7750 0.7900 0.7500 0.7610 107,082 -0.02(-2.44%)
Oct 10, 2017 0.7799 0.7899 0.7530 0.7800 81,467 -0.01(-0.84%)
Oct 09, 2017 0.7705 0.7900 0.7530 0.7866 153,119 +0.02(+2.05%)
Oct 06, 2017 0.7900 0.8098 0.7650 0.7708 112,995 +0.00(+0.09%)
Oct 05, 2017 0.7950 0.8100 0.7650 0.7702 117,639 -0.03(-3.45%)
Oct 04, 2017 0.7625 0.8100 0.7625 0.7977 120,429 +0.03(+3.33%)
Oct 03, 2017 0.7899 0.7900 0.7650 0.7720 69,532 +0.00(+0.26%)
Oct 02, 2017 0.7651 0.7898 0.7600 0.7700 84,305 -0.00(-0.01%)
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%)
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.