Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matica Enterprises (CSE: MMJ )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.2600 0.2650 0.2500 0.2500 917,048 -0.01(-3.85%)
Apr 27, 2018 0.2600 0.2650 0.2550 0.2600 822,490 +0.01(+4.00%)
Apr 26, 2018 0.2700 0.2750 0.2500 0.2500 1,083,926 -0.02(-7.41%)
Apr 25, 2018 0.2700 0.2800 0.2650 0.2700 2,215,978 +0.01(+1.89%)
Apr 24, 2018 0.2750 0.2750 0.2550 0.2650 2,112,826 -0.01(-1.85%)
Apr 23, 2018 0.2800 0.2800 0.2650 0.2700 1,262,388 -0.02(-6.90%)
Apr 20, 2018 0.2800 0.2950 0.2750 0.2900 1,822,472 +0.01(+1.75%)
Apr 19, 2018 0.2750 0.2850 0.2750 0.2850 785,872 +0.00(+0.00%)
Apr 18, 2018 0.2800 0.2850 0.2700 0.2850 1,158,068 +0.00(+0.00%)
Apr 17, 2018 0.2900 0.2900 0.2750 0.2850 1,053,054 -0.01(-1.72%)
Apr 16, 2018 0.2950 0.3000 0.2850 0.2900 1,870,401 -0.01(-3.33%)
Apr 13, 2018 0.2900 0.3150 0.2850 0.3000 3,017,812 +0.01(+1.69%)
Apr 12, 2018 0.3050 0.3050 0.2850 0.2950 1,470,223 +0.00(+0.00%)
Apr 11, 2018 0.2750 0.3200 0.2700 0.2950 2,892,231 +0.01(+1.72%)
Apr 10, 2018 0.2600 0.3000 0.2400 0.2900 4,671,859 +0.02(+7.41%)
Apr 09, 2018 0.2750 0.3000 0.2650 0.2700 1,806,895 -0.01(-3.57%)
Apr 06, 2018 0.3000 0.3050 0.2800 0.2800 3,042,245 -0.02(-8.20%)
Apr 05, 2018 0.3050 0.3100 0.2800 0.3050 5,063,244 +0.01(+3.39%)
Apr 04, 2018 0.2500 0.2950 0.2350 0.2950 9,473,044 +0.03(+11.32%)
Apr 03, 2018 0.3150 0.3150 0.2300 0.2650 8,106,409 -0.04(-14.52%)
Apr 02, 2018 0.3350 0.3350 0.3000 0.3100 4,674,749 -0.03(-7.46%)
Mar 29, 2018 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 28, 2018 0.3500 0.3500 0.3250 0.3350 2,064,132 -0.02(-5.63%)
Mar 27, 2018 0.3600 0.3650 0.3450 0.3550 1,324,350 +0.00(+0.00%)
Mar 26, 2018 0.3800 0.3800 0.3550 0.3550 1,990,492 -0.04(-8.97%)
Mar 23, 2018 0.3800 0.3900 0.3700 0.3900 5,014,181 +0.04(+11.43%)
Mar 22, 2018 0.3650 0.3700 0.3450 0.3500 3,839,690 -0.02(-5.41%)
Mar 21, 2018 0.3700 0.3700 0.3550 0.3700 1,798,123 +0.00(+0.00%)
Mar 20, 2018 0.3650 0.3800 0.3500 0.3700 2,061,569 +0.02(+4.23%)
Mar 19, 2018 0.3750 0.3750 0.3550 0.3550 2,625,516 -0.01(-2.74%)
Mar 16, 2018 0.3350 0.3900 0.3300 0.3650 4,839,505 +0.03(+10.61%)
Mar 15, 2018 0.3350 0.3450 0.3300 0.3300 1,584,414 -0.01(-2.94%)
Mar 14, 2018 0.3450 0.3500 0.3300 0.3400 1,161,061 +0.00(+0.00%)
Mar 13, 2018 0.3400 0.3500 0.3200 0.3400 3,777,279 -0.01(-4.23%)
Mar 12, 2018 0.3800 0.3800 0.3500 0.3550 1,769,589 -0.02(-4.05%)
Mar 09, 2018 0.3700 0.3900 0.3650 0.3700 2,324,957 +0.01(+1.37%)
Mar 08, 2018 0.3650 0.3750 0.3500 0.3650 2,269,320 -0.02(-5.19%)
Mar 07, 2018 0.3800 0.3950 0.3600 0.3850 1,963,477 -0.01(-2.53%)
Mar 06, 2018 0.4100 0.4150 0.3850 0.3950 2,024,057 -0.01(-2.47%)
Mar 05, 2018 0.3850 0.4150 0.3850 0.4050 2,372,738 +0.01(+1.25%)
Mar 02, 2018 0.4050 0.4050 0.3800 0.4000 2,868,003 +0.01(+1.27%)
Mar 01, 2018 0.3550 0.4050 0.3550 0.3950 5,021,610 +0.05(+16.18%)
Feb 28, 2018 0.3000 0.3500 0.2900 0.3400 6,920,508 +0.03(+7.94%)
Feb 27, 2018 0.3400 0.3400 0.2950 0.3150 9,721,803 -0.04(-12.50%)
Feb 26, 2018 0.3950 0.3950 0.3250 0.3600 5,933,931 -0.04(-10.00%)
Feb 23, 2018 0.4100 0.4150 0.3950 0.4000 3,058,518 -0.01(-2.44%)
Feb 22, 2018 0.4000 0.4100 4,467,271 +0.02(+5.13%)
Feb 21, 2018 0.4100 0.4200 0.3900 0.3900 2,558,738 -0.03(-7.14%)
Feb 20, 2018 0.4300 0.4450 0.4000 0.4200 3,142,595 -0.02(-4.55%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Feb 15, 2018 0.3950 0.4750 0.3750 0.4600 7,188,102 +0.07(+16.46%)
Feb 14, 2018 0.4000 0.4100 0.3850 0.3950 5,284,336 -0.02(-5.95%)
Feb 13, 2018 0.4300 0.4350 0.4100 0.4200 1,935,525 -0.01(-2.33%)
Feb 12, 2018 0.4600 0.4600 0.3950 0.4300 7,707,876 -0.03(-6.52%)
Feb 09, 2018 0.4600 0.4700 0.4300 0.4600 5,484,978 -0.01(-1.08%)
Feb 08, 2018 0.5000 0.5000 0.4600 0.4650 4,573,061 -0.00(-1.06%)
Feb 07, 2018 0.4700 0.4900 0.4500 0.4700 11,554,003 +0.04(+9.30%)
Feb 06, 2018 0.3750 0.4300 0.3550 0.4300 9,012,273 +0.07(+19.44%)
Feb 05, 2018 0.2950 0.4450 0.2850 0.3600 18,273,264 +0.04(+12.50%)
Feb 02, 2018 0.3550 0.3650 0.2700 0.3200 24,829,272 -0.09(-22.89%)
Feb 01, 2018 0.5300 0.5300 0.4000 0.4150 16,362,766 -0.12(-21.70%)
Jan 31, 2018 0.5000 0.5300 0.4850 0.5300 6,201,751 +0.00(+0.00%)
Jan 30, 2018 0.6000 0.6000 0.5200 0.5300 4,196,987 -0.07(-11.67%)
Jan 29, 2018 0.6400 0.6400 0.5900 0.6000 4,992,630 -0.03(-4.76%)
Jan 26, 2018 0.6100 0.6400 0.5700 0.6300 4,389,348 +0.04(+6.78%)
Jan 25, 2018 0.6000 0.6100 0.5800 0.5900 2,782,794 +0.00(+0.00%)
Jan 24, 2018 0.6100 0.6200 0.5800 0.5900 2,857,014 -0.02(-3.28%)
Jan 23, 2018 0.6300 0.6300 0.5900 0.6100 3,720,374 -0.01(-1.61%)
Jan 22, 2018 0.6100 0.6500 0.6000 0.6200 4,298,686 +0.02(+3.33%)
Jan 19, 2018 0.6000 0.6000 0.5400 0.6000 4,622,213 +0.00(+0.00%)
Jan 18, 2018 0.6200 0.6300 0.5800 0.6000 3,908,936 -0.02(-3.23%)
Jan 17, 2018 0.6500 0.6500 0.6100 0.6200 4,963,160 -0.04(-6.06%)
Jan 16, 2018 0.6800 0.7000 0.6400 0.6600 3,671,004 -0.01(-1.49%)
Jan 15, 2018 0.6300 0.7000 0.6000 0.6700 4,020,983 -0.01(-1.47%)
Jan 12, 2018 0.6900 0.7100 0.6400 0.6800 7,656,765 -0.02(-2.86%)
Jan 11, 2018 0.7400 0.7500 0.6800 0.7000 5,999,216 -0.04(-5.41%)
Jan 10, 2018 0.7400 8,136,673 +0.00(+0.00%)
Jan 09, 2018 0.6900 0.8100 0.6800 0.7400 20,193,340 +0.09(+13.85%)
Jan 08, 2018 0.6000 0.6500 0.5700 0.6500 10,597,459 +0.07(+12.07%)
Jan 05, 2018 0.5600 0.6000 0.5100 0.5800 4,614,864 +0.00(+0.00%)
Jan 04, 2018 0.6000 0.6000 0.5500 0.5800 4,836,429 -0.02(-3.33%)
Jan 03, 2018 0.6400 0.6400 0.5600 0.6000 8,391,243 -0.01(-1.64%)
Jan 02, 2018 0.5600 0.6200 0.4850 0.6100 11,098,815 +0.06(+10.91%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Dec 28, 2017 0.6000 0.6500 0.5300 0.6000 12,829,471 +0.01(+1.69%)
Dec 27, 2017 0.5300 0.7200 0.4950 0.5900 22,182,632 +0.10(+21.65%)
Dec 22, 2017 0.4850 0.4850 0.4850 0 +0.07(+15.48%)
Dec 21, 2017 0.3950 0.4200 0.3800 0.4200 5,671,939 +0.01(+3.70%)
Dec 20, 2017 0.3900 0.4100 0.3550 0.4050 12,104,805 -0.01(-3.57%)
Dec 19, 2017 0.4500 0.4550 0.3850 0.4200 18,237,052 -0.03(-5.62%)
Dec 18, 2017 0.3200 0.4500 0.3100 0.4450 26,143,132 +0.14(+43.55%)
Dec 15, 2017 0.3000 0.3100 0.2900 0.3100 5,119,609 +0.01(+3.33%)
Dec 14, 2017 0.3100 0.3100 0.2900 0.3000 1,899,112 -0.01(-1.64%)
Dec 13, 2017 0.2900 0.3050 0.2850 0.3050 4,840,591 -0.01(-1.61%)
Dec 12, 2017 0.3100 0.3150 0.3000 0.3100 6,182,480 +0.00(+0.00%)
Dec 11, 2017 0.3100 0.3150 0.2950 0.3100 3,566,667 +0.01(+1.64%)
Dec 08, 2017 0.2900 0.3050 0.2750 0.3050 4,549,958 +0.02(+7.02%)
Dec 07, 2017 0.2850 0.2950 0.2800 0.2850 3,016,574 -0.02(-5.00%)
Dec 06, 2017 0.2900 0.3000 0.2800 0.3000 2,704,458 +0.00(+0.00%)
Dec 05, 2017 0.2800 0.3150 0.2600 0.3000 6,764,318 +0.01(+3.45%)
Dec 04, 2017 0.3200 0.3200 0.2850 0.2900 5,668,181 -0.02(-6.45%)
Dec 01, 2017 0.3150 0.3250 0.3000 0.3100 6,475,297 -0.02(-4.62%)
Nov 30, 2017 0.2950 0.3300 0.2850 0.3250 6,509,710 +0.03(+10.17%)
Nov 29, 2017 0.3050 0.3450 0.2850 0.2950 20,224,144 -0.03(-9.23%)
Nov 28, 2017 0.2800 0.3250 0.2500 0.3250 20,422,284 +0.08(+30.00%)
Nov 27, 2017 0.2000 0.2700 0.1950 0.2500 23,573,576 +0.06(+31.58%)
Nov 24, 2017 0.1600 0.1900 0.1600 0.1900 12,267,879 +0.03(+18.75%)
Nov 23, 2017 0.1650 0.1650 0.1500 0.1600 5,676,269 +0.00(+0.00%)
Nov 22, 2017 0.1750 0.1800 0.1500 0.1600 11,754,524 -0.01(-8.57%)
Nov 21, 2017 0.1800 0.1900 0.1650 0.1750 16,877,670 +0.00(+0.00%)
Nov 20, 2017 0.1350 0.1750 0.1300 0.1750 19,972,616 +0.05(+40.00%)
Nov 17, 2017 0.1300 0.1350 0.1250 0.1250 3,407,164 -0.01(-3.85%)
Nov 16, 2017 0.1350 0.1350 0.1250 0.1300 5,190,588 -0.01(-3.70%)
Nov 15, 2017 0.1450 0.1450 0.1300 0.1350 4,666,502 +0.00(+0.00%)
Nov 14, 2017 0.1450 0.1550 0.1200 0.1350 14,301,144 +0.01(+3.85%)
Nov 13, 2017 0.0950 0.1350 0.0900 0.1300 18,557,422 +0.04(+36.84%)
Nov 10, 2017 0.0900 0.0950 0.0900 0.0950 1,602,079 +0.01(+5.56%)
Nov 09, 2017 0.0950 0.1000 0.0900 0.0900 2,420,046 +0.00(+0.00%)
Nov 08, 2017 0.1000 0.1000 0.0900 0.0900 2,022,909 -0.01(-5.26%)
Nov 07, 2017 0.0950 0.1050 0.0900 0.0950 4,726,585 +0.00(+0.00%)
Nov 06, 2017 0.0900 0.0950 0.0850 0.0950 1,460,750 +0.01(+5.56%)
Nov 03, 2017 0.0950 0.0950 0.0900 0.0900 694,163 +0.00(+0.00%)
Nov 02, 2017 0.0950 0.0950 0.0900 0.0900 203,351 -0.01(-5.26%)
Nov 01, 2017 0.1000 0.1000 0.0900 0.0950 364,500 -0.01(-5.00%)
Oct 31, 2017 0.0900 0.1000 0.0900 0.1000 1,143,061 +0.01(+11.11%)
Oct 30, 2017 0.1000 0.1000 0.0900 0.0900 1,537,466 -0.01(-10.00%)
Oct 27, 2017 0.0950 0.1000 0.0900 0.1000 2,260,035 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1000 0.0900 0.1000 1,219,398 +0.00(+0.00%)
Oct 25, 2017 0.0950 0.1000 0.0900 0.1000 1,028,898 +0.01(+5.26%)
Oct 24, 2017 0.1000 0.1000 0.0900 0.0950 1,005,844 -0.01(-5.00%)
Oct 23, 2017 0.1000 0.1000 0.0950 0.1000 975,420 +0.00(+0.00%)
Oct 20, 2017 0.1000 0.1000 0.0950 0.1000 508,471 +0.00(+0.00%)
Oct 19, 2017 0.1050 0.1050 0.0950 0.1000 1,512,533 +0.00(+0.00%)
Oct 18, 2017 0.1050 0.1050 0.1000 0.1000 436,707 -0.01(-9.09%)
Oct 17, 2017 0.1050 0.1100 0.1000 0.1100 2,086,305 +0.01(+4.76%)
Oct 16, 2017 0.1100 0.1100 0.1050 0.1050 1,032,987 -0.01(-4.55%)
Oct 13, 2017 0.1150 0.1150 0.1100 0.1100 1,847,172 -0.01(-4.35%)
Oct 12, 2017 0.1100 0.1150 0.1050 0.1150 932,914 +0.01(+4.55%)
Oct 11, 2017 0.1100 0.1150 0.1100 0.1100 1,015,557 -0.01(-4.35%)
Oct 10, 2017 0.1100 0.1150 0.1050 0.1150 1,192,368 +0.01(+9.52%)
Oct 06, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 05, 2017 0.1100 0.1100 0.1050 0.1050 1,536,669 -0.01(-4.55%)
Oct 04, 2017 0.1100 0.1100 0.1050 0.1100 1,149,289 +0.01(+4.76%)
Oct 03, 2017 0.1150 0.1150 0.1050 0.1050 1,911,669 -0.01(-4.55%)
Oct 02, 2017 0.1050 0.1150 0.1050 0.1100 2,330,965 +0.01(+10.00%)
Sep 29, 2017 0.1100 0.1100 0.1000 0.1000 1,391,671 -0.01(-9.09%)
Sep 28, 2017 0.1050 0.1100 0.1000 0.1100 2,395,714 +0.00(+0.00%)
Sep 27, 2017 0.1200 0.1350 0.1000 0.1100 12,464,015 -0.01(-4.35%)
Sep 26, 2017 0.0850 0.1150 0.0850 0.1150 11,637,089 +0.03(+35.29%)
Sep 25, 2017 0.0900 0.0900 0.0850 0.0850 1,559,464 +0.00(+0.00%)
Sep 22, 2017 0.0900 0.0900 0.0800 0.0850 1,109,681 +0.00(+0.00%)
Sep 21, 2017 0.0850 0.0850 0.0850 0.0850 948,221 +0.00(+0.00%)
Sep 20, 2017 0.0850 0.0900 0.0800 0.0850 2,756,519 +0.00(+0.00%)
Sep 19, 2017 0.0900 0.0900 0.0850 0.0850 1,257,271 -0.00(-5.56%)
Sep 18, 2017 0.0900 0.0900 0.0850 0.0900 609,540 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0850 0.0900 373,205 +0.00(+5.88%)
Sep 14, 2017 0.0900 0.0950 0.0850 0.0850 940,799 -0.00(-5.56%)
Sep 13, 2017 0.0950 0.0950 0.0850 0.0900 1,025,158 -0.01(-5.26%)
Sep 12, 2017 0.0950 0.0950 0.0900 0.0950 940,369 +0.00(+0.00%)
Sep 11, 2017 0.0950 0.0950 0.0900 0.0950 1,904,668 +0.00(+0.00%)
Sep 08, 2017 0.0950 0.1000 0.0900 0.0950 1,459,066 +0.01(+5.56%)
Sep 07, 2017 0.1000 0.1000 0.0900 0.0900 998,860 -0.01(-10.00%)
Sep 06, 2017 0.0950 0.1000 0.0900 0.1000 891,480 +0.01(+5.26%)
Sep 05, 2017 0.0900 0.1000 0.0900 0.0950 901,641 +0.00(+0.00%)
Sep 01, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 31, 2017 0.0850 0.0900 0.0850 0.0900 674,455 +0.00(+0.00%)
Aug 30, 2017 0.0900 0.0900 0.0850 0.0900 632,004 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0950 0.0850 0.0900 524,300 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.0950 0.0900 0.0900 774,943 -0.01(-5.26%)
Aug 25, 2017 0.0850 0.0950 0.0850 0.0950 1,845,180 +0.01(+5.56%)
Aug 24, 2017 0.0950 0.0950 0.0850 0.0900 1,298,267 -0.01(-5.26%)
Aug 23, 2017 0.0900 0.0950 0.0850 0.0950 1,432,577 +0.00(+0.00%)
Aug 22, 2017 0.0950 0.0950 0.0900 0.0950 984,673 +0.01(+5.56%)
Aug 21, 2017 0.1000 0.1000 0.0900 0.0900 727,500 -0.01(-5.26%)
Aug 18, 2017 0.0950 0.0950 0.0900 0.0950 533,020 +0.00(+0.00%)
Aug 17, 2017 0.0950 0.1000 0.0900 0.0950 561,750 +0.00(+0.00%)
Aug 16, 2017 0.0950 0.0950 0.0900 0.0950 1,086,965 -0.01(-5.00%)
Aug 15, 2017 0.0950 0.1000 0.0950 0.1000 1,322,433 +0.01(+5.26%)
Aug 14, 2017 0.0950 0.1000 0.0950 0.0950 483,424 -0.01(-5.00%)
Aug 11, 2017 0.0950 0.1000 0.0950 0.1000 583,074 +0.00(+0.00%)
Aug 10, 2017 0.1000 0.1000 0.0950 0.1000 709,221 +0.00(+0.00%)
Aug 09, 2017 0.0950 0.1000 0.0900 0.1000 879,100 +0.01(+5.26%)
Aug 08, 2017 0.1000 0.1000 0.0950 0.0950 710,670 -0.01(-5.00%)
Aug 04, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 03, 2017 0.0950 0.1000 0.0950 0.0950 733,325 -0.01(-5.00%)
Aug 02, 2017 0.1000 0.1000 0.0850 0.1000 4,616,067 +0.00(+0.00%)
Aug 01, 2017 0.1050 0.1050 0.1000 0.1000 834,050 +0.00(+0.00%)
Jul 31, 2017 0.1100 0.1100 0.1000 1,469,766 -0.01(-9.09%)
Jul 28, 2017 0.1100 0.1100 0.1050 0.1100 863,480 +0.01(+4.76%)
Jul 27, 2017 0.1100 0.1150 0.1050 0.1050 2,655,677 -0.01(-8.70%)
Jul 26, 2017 0.1150 0.1200 0.1100 0.1150 1,466,962 +0.00(+0.00%)
Jul 25, 2017 0.1150 0.1200 0.1100 0.1150 2,617,542 +0.01(+4.55%)
Jul 24, 2017 0.1200 0.1250 0.1100 0.1100 3,051,778 -0.01(-4.35%)
Jul 21, 2017 0.1250 0.1250 0.1150 0.1150 1,418,780 -0.01(-8.00%)
Jul 20, 2017 0.1250 0.1350 0.1200 0.1250 7,532,849 +0.01(+4.17%)
Jul 19, 2017 0.1150 0.1250 0.1100 0.1200 7,103,524 +0.00(+4.35%)
Jul 18, 2017 0.1050 0.1150 0.1050 0.1150 4,075,896 +0.00(+0.00%)
Jul 17, 2017 0.1150 0.1200 0.1050 0.1150 3,855,653 +0.00(+0.00%)
Jul 14, 2017 0.1200 0.1200 0.1150 0.1150 1,573,866 -0.00(-4.17%)
Jul 13, 2017 0.1200 0.1300 0.1150 0.1200 3,770,940 -0.01(-7.69%)
Jul 12, 2017 0.1200 0.1300 0.1100 0.1300 4,409,366 +0.01(+13.04%)
Jul 11, 2017 0.1200 0.1300 0.1150 0.1150 2,966,803 +0.01(+4.55%)
Jul 10, 2017 0.1250 0.1250 0.1100 0.1100 3,385,226 -0.02(-15.38%)
Jul 07, 2017 0.1350 0.1350 0.1200 0.1300 2,380,390 -0.01(-3.70%)
Jul 06, 2017 0.1300 0.1350 0.1200 0.1350 4,219,733 +0.01(+3.85%)
Jul 05, 2017 0.1400 0.1500 0.1250 0.1300 10,828,895 -0.01(-7.14%)
Jul 04, 2017 0.1250 0.1400 0.1150 0.1400 13,573,603 +0.03(+27.27%)
Jul 03, 2017 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 30, 2017 0.1150 0.1250 0.0950 0.1100 10,961,111 -0.01(-4.35%)
Jun 29, 2017 0.1150 0.1350 0.1050 0.1150 9,532,366 +0.00(+0.00%)
Jun 28, 2017 0.1500 0.1550 0.1050 0.1150 36,638,644 -0.04(-28.12%)
Jun 27, 2017 0.1550 0.1750 0.1550 0.1600 23,607,022 +0.01(+6.67%)
Jun 26, 2017 0.1150 0.1500 0.1100 0.1500 30,712,096 +0.04(+42.86%)
Jun 23, 2017 0.1050 20,774,944 +0.00(+5.00%)
Jun 22, 2017 0.0700 0.1000 0.0700 0.1000 31,606,688 +0.03(+42.86%)
Jun 21, 2017 0.0600 0.0750 0.0600 0.0700 13,852,709 +0.01(+16.67%)
Jun 20, 2017 0.0500 0.0650 0.0450 0.0600 16,915,564 +0.01(+20.00%)
Jun 19, 2017 0.0450 0.0500 0.0450 0.0500 2,880,475 +0.01(+11.11%)
Jun 16, 2017 0.0450 0.0450 0.0400 0.0450 421,250 +0.00(+0.00%)
Jun 15, 2017 0.0500 0.0500 0.0400 0.0450 838,500 +0.00(+0.00%)
Jun 14, 2017 0.0400 0.0500 0.0400 0.0450 411,658 +0.00(+0.00%)
Jun 13, 2017 0.0450 0.0450 0.0450 0.0450 509,990 +0.00(+0.00%)
Jun 12, 2017 0.0450 0.0500 0.0400 0.0450 2,164,301 +0.00(+12.50%)
Jun 09, 2017 0.0500 0.0500 0.0400 0.0400 532,100 -0.00(-11.11%)
Jun 08, 2017 0.0450 0.0500 0.0400 0.0450 2,591,405 +0.00(+12.50%)
Jun 07, 2017 0.0450 0.0450 0.0400 0.0400 2,058,004 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0450 0.0400 0.0400 786,300 -0.00(-11.11%)
Jun 05, 2017 0.0450 0.0500 0.0450 0.0450 584,825 -0.01(-10.00%)
Jun 02, 2017 0.0450 0.0500 0.0400 0.0500 223,000 +0.00(+0.00%)
Jun 01, 2017 0.0450 0.0500 0.0400 0.0500 1,098,758 +0.00(+0.00%)
May 31, 2017 0.0500 0.0500 0.0450 0.0500 354,061 +0.01(+11.11%)
May 30, 2017 0.0450 0.0500 0.0450 0.0450 1,217,200 +0.00(+0.00%)
May 29, 2017 0.0450 0.0500 0.0400 0.0450 2,057,500 +0.00(+0.00%)
May 26, 2017 0.0450 0.0450 0.0400 0.0450 760,257 +0.00(+0.00%)
May 25, 2017 0.0400 0.0450 0.0400 0.0450 756,626 +0.00(+0.00%)
May 24, 2017 0.0450 0.0500 0.0400 0.0450 2,128,575 +0.00(+0.00%)
May 23, 2017 0.0400 0.0450 0.0400 0.0450 2,528,430 +0.01(+28.57%)
May 19, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 18, 2017 0.0400 0.0450 0.0350 0.0350 189,505 -0.00(-12.50%)
May 17, 2017 0.0400 0.0400 0.0400 0.0400 102,000 -0.00(-11.11%)
May 16, 2017 0.0450 0.0450 0.0400 0.0450 139,800 +0.00(+12.50%)
May 15, 2017 0.0400 0.0450 0.0350 0.0400 822,322 +0.00(+0.00%)
May 12, 2017 0.0350 0.0400 0.0350 0.0400 440,000 +0.00(+14.29%)
May 11, 2017 0.0350 0.0400 0.0350 0.0350 1,660,320 +0.00(+0.00%)
May 10, 2017 0.0400 0.0400 0.0350 0.0350 355,494 -0.00(-12.50%)
May 09, 2017 0.0400 0.0450 0.0400 0.0400 1,883,255 +0.00(+0.00%)
May 08, 2017 0.0400 0.0450 0.0400 0.0400 608,250 +0.00(+0.00%)
May 05, 2017 0.0450 0.0450 0.0400 0.0400 689,921 +0.00(+0.00%)
May 04, 2017 0.0450 0.0450 0.0400 0.0400 142,450 +0.00(+0.00%)
May 03, 2017 0.0450 0.0450 0.0400 0.0400 560,393 +0.00(+0.00%)
May 02, 2017 0.0450 0.0500 0.0400 0.0400 1,039,100 -0.01(-20.00%)
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.