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

Greater Cannabis CO Inc (OP: GCAN )

0.0007 +0.0001 (+16.67%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 23, 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 (%)
Oct 31, 2019 0.0561 0.0683 0.0561 0.0624 31,850 -0.00(-4.00%)
Oct 30, 2019 0.0648 0.0689 0.0500 0.0650 162,285 -0.00(-2.55%)
Oct 29, 2019 0.0511 0.0669 0.0511 0.0667 187,958 +0.01(+25.61%)
Oct 28, 2019 0.0622 0.0622 0.0484 0.0531 389,570 -0.01(-11.35%)
Oct 25, 2019 0.0600 0.0619 0.0560 0.0599 263,300 -0.00(-0.17%)
Oct 24, 2019 0.0700 0.0700 0.0592 0.0600 133,442 -0.01(-20.00%)
Oct 23, 2019 0.0659 0.0750 0.0430 0.0750 1,071,620 +0.01(+15.38%)
Oct 22, 2019 0.0650 0.0679 0.0551 0.0650 455,152 +0.00(+4.00%)
Oct 21, 2019 0.0870 0.0870 0.0551 0.0625 503,782 -0.02(-28.16%)
Oct 18, 2019 0.0835 0.0870 0.0750 0.0870 35,900 +0.01(+16.00%)
Oct 17, 2019 0.0738 0.0840 0.0661 0.0750 315,120 +0.00(+4.90%)
Oct 16, 2019 0.0785 0.0950 0.0660 0.0715 646,621 +0.00(+6.72%)
Oct 15, 2019 0.0750 0.0845 0.0602 0.0670 218,518 -0.00(-6.82%)
Oct 14, 2019 0.0855 0.0870 0.0564 0.0719 453,163 -0.01(-16.40%)
Oct 11, 2019 0.0999 0.0999 0.0860 0.0860 45,100 +0.00(+0.94%)
Oct 10, 2019 0.0880 0.1048 0.0850 0.0852 216,950 -0.00(-3.18%)
Oct 09, 2019 0.0996 0.1000 0.0785 0.0880 686,527 -0.00(-2.76%)
Oct 08, 2019 0.1089 0.1089 0.0905 0.0905 47,028 -0.02(-16.97%)
Oct 07, 2019 0.0903 0.1100 0.0900 0.1090 96,986 +0.01(+9.00%)
Oct 04, 2019 0.0900 0.1100 0.0900 0.1000 40,300 +0.00(+0.00%)
Oct 03, 2019 0.1002 0.1098 0.0951 0.1000 38,134 -0.01(-9.09%)
Oct 02, 2019 0.1100 0.1100 0.1000 0.1100 66,517 -0.01(-5.90%)
Oct 01, 2019 0.1100 0.1169 0.1098 0.1169 106,766 +0.02(+16.09%)
Sep 30, 2019 0.0900 0.1199 0.0900 0.1007 183,656 -0.01(-10.33%)
Sep 27, 2019 0.1050 0.1129 0.0950 0.1123 28,700 +0.01(+12.30%)
Sep 26, 2019 0.1100 0.1100 0.0980 0.1000 304,602 -0.01(-12.74%)
Sep 25, 2019 0.1199 0.1199 0.1045 0.1146 28,490 -0.01(-4.42%)
Sep 24, 2019 0.1002 0.1200 0.1002 0.1199 95,721 -0.00(-0.08%)
Sep 23, 2019 0.1217 0.1217 0.1002 0.1200 72,275 +0.00(+0.67%)
Sep 20, 2019 0.1100 0.1214 0.1076 0.1192 11,600 +0.00(+0.00%)
Sep 19, 2019 0.1153 0.1222 0.1050 0.1192 23,012 +0.01(+13.52%)
Sep 18, 2019 0.1050 0.1218 0.1050 0.1050 74,808 -0.02(-14.22%)
Sep 17, 2019 0.1250 0.1250 0.1045 0.1224 71,836 -0.00(-0.08%)
Sep 16, 2019 0.1100 0.1250 0.1079 0.1225 33,682 +0.00(+2.08%)
Sep 13, 2019 0.1250 0.1250 0.1100 0.1200 17,300 -0.00(-0.41%)
Sep 12, 2019 0.1250 0.1250 0.1079 0.1205 11,353 +0.00(+0.42%)
Sep 11, 2019 0.1130 0.1250 0.1078 0.1200 44,165 +0.00(+3.09%)
Sep 10, 2019 0.1200 0.1200 0.1078 0.1164 14,443 +0.00(+0.17%)
Sep 09, 2019 0.1077 0.1187 0.1077 0.1162 27,868 -0.01(-5.53%)
Sep 06, 2019 0.1230 0.1230 0.1230 0.1230 1,300 +0.00(+0.00%)
Sep 05, 2019 0.1240 0.1240 0.1077 0.1230 19,611 -0.00(-0.81%)
Sep 04, 2019 0.1200 0.1250 0.1052 0.1240 12,900 +0.00(+2.31%)
Sep 03, 2019 0.1222 0.1222 0.1045 0.1212 7,000 +0.00(+1.42%)
Aug 30, 2019 0.1055 0.1204 0.1055 0.1195 40,500 +0.00(+2.14%)
Aug 29, 2019 0.1170 0.1170 0.1170 0.1170 1,000 +0.00(+1.39%)
Aug 28, 2019 0.1150 0.1169 0.1015 0.1154 48,661 +0.00(+3.22%)
Aug 27, 2019 0.1100 0.1239 0.1000 0.1118 199,530 -0.01(-10.34%)
Aug 26, 2019 0.1055 0.1271 0.1055 0.1247 43,338 -0.00(-1.81%)
Aug 23, 2019 0.1100 0.1300 0.1021 0.1270 117,600 -0.00(-0.55%)
Aug 22, 2019 0.1250 0.1299 0.1100 0.1277 56,283 +0.01(+9.15%)
Aug 21, 2019 0.1153 0.1299 0.1077 0.1170 13,144 -0.01(-9.93%)
Aug 20, 2019 0.1200 0.1335 0.1034 0.1299 110,857 +0.00(+3.92%)
Aug 19, 2019 0.1150 0.1250 0.1150 0.1250 31,052 -0.00(-1.96%)
Aug 16, 2019 0.1150 0.1325 0.1150 0.1275 88,800 +0.00(+2.74%)
Aug 15, 2019 0.1200 0.1347 0.1105 0.1241 8,415 -0.01(-4.54%)
Aug 14, 2019 0.1111 0.1300 0.1111 0.1300 13,270 +0.00(+2.20%)
Aug 13, 2019 0.1115 0.1272 0.1115 0.1272 7,200 +0.00(+2.17%)
Aug 12, 2019 0.1206 0.1295 0.1115 0.1245 20,510 -0.00(-1.97%)
Aug 09, 2019 0.1206 0.1270 0.1206 0.1270 1,500 -0.00(-3.05%)
Aug 08, 2019 0.1387 0.1400 0.1298 0.1310 46,452 +0.00(+0.61%)
Aug 07, 2019 0.1259 0.1302 0.1200 0.1302 92,802 +0.00(+3.50%)
Aug 06, 2019 0.1291 0.1300 0.1218 0.1258 84,719 -0.01(-6.68%)
Aug 05, 2019 0.1400 0.1435 0.1250 0.1348 5,759 -0.01(-3.71%)
Aug 02, 2019 0.1399 0.1400 0.1222 0.1400 82,000 +0.00(+0.07%)
Aug 01, 2019 0.1344 0.1400 0.1206 0.1399 119,724 -0.00(-0.07%)
Jul 31, 2019 0.1400 0.1400 0.1175 0.1400 275,200 +0.00(+0.00%)
Jul 30, 2019 0.1258 0.1400 0.1258 0.1400 32,596 -0.00(-1.20%)
Jul 29, 2019 0.1252 0.1417 0.1252 0.1417 33,352 +0.00(+1.21%)
Jul 26, 2019 0.1400 0.1400 0.1252 0.1400 53,200 -0.00(-1.55%)
Jul 25, 2019 0.1400 0.1422 0.1259 0.1422 13,428 -0.00(-1.73%)
Jul 24, 2019 0.1400 0.1469 0.1252 0.1447 210,648 +0.01(+4.33%)
Jul 23, 2019 0.1030 0.1500 0.1015 0.1387 759,883 +0.02(+15.58%)
Jul 22, 2019 0.1200 0.1200 0.1005 0.1200 56,068 +0.00(+3.99%)
Jul 19, 2019 0.1150 0.1200 0.1000 0.1154 163,700 +0.00(+1.50%)
Jul 18, 2019 0.1011 0.1137 0.1011 0.1137 3,500 +0.01(+5.28%)
Jul 17, 2019 0.1028 0.1080 0.1028 0.1080 13,800 -0.01(-6.09%)
Jul 16, 2019 0.1000 0.1150 0.1000 0.1150 57,241 +0.00(+1.50%)
Jul 15, 2019 0.1200 0.1200 0.1016 0.1133 7,851 -0.00(-0.18%)
Jul 12, 2019 0.1185 0.1185 0.0977 0.1135 43,100 +0.01(+8.10%)
Jul 11, 2019 0.1007 0.1122 0.0950 0.1050 178,963 -0.01(-6.00%)
Jul 10, 2019 0.1000 0.1117 0.0960 0.1117 247,001 +0.00(+1.55%)
Jul 09, 2019 0.1150 0.1200 0.0970 0.1100 115,457 -0.01(-5.25%)
Jul 08, 2019 0.1209 0.1209 0.1051 0.1161 32,895 -0.00(-3.25%)
Jul 05, 2019 0.1098 0.1200 0.1051 0.1200 47,500 +0.01(+4.62%)
Jul 03, 2019 0.1147 0.1148 0.1060 0.1147 51,800 +0.00(+3.61%)
Jul 02, 2019 0.1050 0.1147 0.1050 0.1107 14,250 +0.00(+4.04%)
Jul 01, 2019 0.1156 0.1156 0.1050 0.1064 115,734 -0.00(-3.27%)
Jun 28, 2019 0.1156 0.1156 0.1100 0.1100 169,100 +0.00(+4.66%)
Jun 27, 2019 0.1110 0.1209 0.1051 0.1051 122,610 -0.02(-13.07%)
Jun 26, 2019 0.1235 0.1235 0.1100 0.1209 77,507 -0.00(-2.42%)
Jun 25, 2019 0.1306 0.1400 0.1120 0.1239 210,402 +0.00(+3.25%)
Jun 24, 2019 0.1100 0.1200 0.1100 0.1200 22,000 +0.01(+9.09%)
Jun 21, 2019 0.1253 0.1350 0.1100 0.1100 128,200 -0.01(-8.79%)
Jun 20, 2019 0.1230 0.1397 0.1206 0.1206 25,585 -0.01(-7.52%)
Jun 19, 2019 0.1349 0.1380 0.1304 0.1304 94,309 -0.00(-3.34%)
Jun 18, 2019 0.1266 0.1368 0.1210 0.1349 60,203 +0.01(+6.64%)
Jun 17, 2019 0.1300 0.1300 0.1265 0.1265 61,551 -0.00(-2.69%)
Jun 14, 2019 0.1300 0.1379 0.1300 0.1300 21,900 -0.00(-0.46%)
Jun 13, 2019 0.1300 0.1306 0.1300 0.1306 4,472 +0.00(+0.46%)
Jun 12, 2019 0.1300 0.1340 0.1300 0.1300 28,069 -0.01(-3.70%)
Jun 11, 2019 0.1284 0.1369 0.1284 0.1350 67,125 +0.01(+8.00%)
Jun 10, 2019 0.1449 0.1449 0.1207 0.1250 13,611 +0.00(+3.73%)
Jun 07, 2019 0.1500 0.1500 0.1200 0.1205 161,800 -0.02(-15.26%)
Jun 06, 2019 0.1366 0.1422 0.1351 0.1422 70,112 +0.00(+1.57%)
Jun 05, 2019 0.1400 0.1540 0.1400 0.1400 7,980 +0.00(+3.40%)
Jun 04, 2019 0.1457 0.1488 0.1354 0.1354 86,996 -0.00(-3.29%)
Jun 03, 2019 0.1385 0.1450 0.1310 0.1400 384,461 +0.00(+1.08%)
May 31, 2019 0.1377 0.1499 0.1377 0.1385 81,600 +0.00(+0.58%)
May 30, 2019 0.1382 0.1487 0.1377 0.1377 29,399 -0.00(-2.13%)
May 29, 2019 0.1407 0.1444 0.1407 0.1407 5,350 -0.00(-2.70%)
May 28, 2019 0.1499 0.1500 0.1300 0.1446 307,917 -0.00(-0.07%)
May 24, 2019 0.1494 0.1494 0.1288 0.1447 236,800 +0.00(+1.97%)
May 23, 2019 0.1381 0.1433 0.1307 0.1419 62,490 -0.00(-1.05%)
May 22, 2019 0.1305 0.1517 0.1210 0.1434 217,910 +0.00(+0.99%)
May 21, 2019 0.1450 0.1556 0.1400 0.1420 101,184 -0.00(-3.20%)
May 20, 2019 0.1739 0.1739 0.1467 0.1467 57,406 -0.00(-2.20%)
May 17, 2019 0.1666 0.1666 0.1427 0.1500 153,300 -0.01(-5.18%)
May 16, 2019 0.1540 0.1700 0.1520 0.1582 120,939 +0.00(+2.00%)
May 15, 2019 0.1600 0.1650 0.1520 0.1551 130,466 -0.01(-6.00%)
May 14, 2019 0.1700 0.1700 0.1600 0.1650 56,510 -0.00(-0.06%)
May 13, 2019 0.1541 0.1827 0.1510 0.1651 134,813 -0.00(-1.90%)
May 10, 2019 0.1750 0.1996 0.1575 0.1683 415,700 -0.00(-0.88%)
May 09, 2019 0.2200 0.2200 0.1500 0.1698 716,022 -0.03(-14.67%)
May 08, 2019 0.1490 0.2110 0.1350 0.1990 2,588,273 +0.06(+39.65%)
May 07, 2019 0.1200 0.1489 0.1200 0.1425 1,275,441 +0.02(+18.75%)
May 06, 2019 0.1173 0.1249 0.1100 0.1200 126,164 +0.01(+4.90%)
May 03, 2019 0.1210 0.1210 0.1140 0.1144 172,100 -0.01(-6.99%)
May 02, 2019 0.1170 0.1279 0.1163 0.1230 140,928 -0.00(-0.81%)
May 01, 2019 0.1060 0.1379 0.0950 0.1240 2,188,222 +0.02(+16.98%)
Apr 30, 2019 0.1061 0.1111 0.1000 0.1060 271,773 -0.01(-7.02%)
Apr 29, 2019 0.1200 0.1200 0.1110 0.1140 164,584 -0.00(-4.20%)
Apr 26, 2019 0.1230 0.1251 0.1190 0.1190 104,400 -0.00(-3.33%)
Apr 25, 2019 0.1100 0.1256 0.1100 0.1231 76,653 +0.00(+1.82%)
Apr 24, 2019 0.1200 0.1297 0.1131 0.1209 116,948 -0.01(-4.05%)
Apr 23, 2019 0.1210 0.1298 0.1150 0.1260 261,024 +0.00(+3.53%)
Apr 22, 2019 0.1440 0.1440 0.1150 0.1217 369,099 -0.01(-9.85%)
Apr 18, 2019 0.1290 0.1450 0.1055 0.1350 1,274,900 +0.01(+11.85%)
Apr 17, 2019 0.1350 0.1350 0.1150 0.1207 1,343,645 -0.01(-7.15%)
Apr 16, 2019 0.1500 0.1500 0.1220 0.1300 1,997,663 -0.01(-5.52%)
Apr 15, 2019 0.1373 0.3400 0.1277 0.1376 15,394,539 +0.01(+5.85%)
Apr 12, 2019 0.1440 0.1500 0.1100 0.1300 429,100 -0.01(-6.47%)
Apr 11, 2019 0.1240 0.1450 0.1150 0.1390 683,147 +0.02(+20.87%)
Apr 10, 2019 0.0980 0.1199 0.0925 0.1150 636,866 +0.03(+27.78%)
Apr 09, 2019 0.1050 0.1050 0.0850 0.0900 227,185 +0.01(+15.53%)
Apr 08, 2019 0.0851 0.1021 0.0700 0.0779 238,756 -0.01(-8.35%)
Apr 05, 2019 0.1090 0.1090 0.0850 0.0850 204,400 -0.01(-5.66%)
Apr 04, 2019 0.0901 0.1099 0.0901 0.0901 32,547 +0.00(+0.00%)
Apr 03, 2019 0.1100 0.1100 0.0901 0.0901 118,903 -0.01(-6.24%)
Apr 02, 2019 0.1067 0.1099 0.0951 0.0961 134,466 -0.01(-8.30%)
Apr 01, 2019 0.1100 0.1275 0.0900 0.1048 333,656 -0.00(-2.06%)
Mar 29, 2019 0.1000 0.1100 0.1000 0.1070 18,600 +0.01(+7.00%)
Mar 28, 2019 0.1122 0.1150 0.0900 0.1000 292,686 -0.01(-10.71%)
Mar 27, 2019 0.1050 0.1295 0.1000 0.1120 554,982 +0.01(+6.67%)
Mar 26, 2019 0.1200 0.1200 0.1050 0.1050 73,792 -0.01(-12.50%)
Mar 25, 2019 0.1170 0.1295 0.1151 0.1200 65,430 +0.00(+0.00%)
Mar 22, 2019 0.1127 0.1295 0.1117 0.1200 354,900 +0.00(+1.52%)
Mar 21, 2019 0.1235 0.1350 0.1182 0.1182 234,252 -0.01(-8.66%)
Mar 20, 2019 0.1281 0.1295 0.1225 0.1294 37,475 +0.00(+1.01%)
Mar 19, 2019 0.1455 0.1455 0.1213 0.1281 38,869 +0.00(+0.00%)
Mar 18, 2019 0.1200 0.1300 0.1200 0.1281 106,847 +0.00(+2.48%)
Mar 15, 2019 0.1500 0.1500 0.1170 0.1250 227,300 +0.01(+4.17%)
Mar 14, 2019 0.1210 0.1290 0.1200 0.1200 372,853 -0.01(-4.00%)
Mar 13, 2019 0.1300 0.1300 0.1200 0.1250 89,939 -0.01(-7.27%)
Mar 12, 2019 0.1305 0.1350 0.1280 0.1348 85,966 +0.01(+7.84%)
Mar 11, 2019 0.1298 0.1310 0.1200 0.1250 108,126 -0.01(-5.45%)
Mar 08, 2019 0.1340 0.1415 0.1210 0.1322 141,200 -0.00(-1.34%)
Mar 07, 2019 0.1330 0.1450 0.1279 0.1340 430,203 +0.00(+0.75%)
Mar 06, 2019 0.1300 0.1399 0.1300 0.1330 343,534 -0.01(-8.28%)
Mar 05, 2019 0.1509 0.1509 0.1237 0.1450 557,515 -0.00(-3.27%)
Mar 04, 2019 0.1600 0.1600 0.1100 0.1499 632,995 -0.01(-5.72%)
Mar 01, 2019 0.1475 0.1590 0.1475 0.1590 144,000 +0.01(+7.80%)
Feb 28, 2019 0.1411 0.1546 0.1401 0.1475 284,449 -0.00(-1.60%)
Feb 27, 2019 0.1525 0.1600 0.1490 0.1499 346,339 +0.00(+2.67%)
Feb 26, 2019 0.1600 0.1600 0.1455 0.1460 123,306 -0.01(-8.69%)
Feb 25, 2019 0.1650 0.1650 0.1450 0.1599 156,797 -0.00(-0.99%)
Feb 22, 2019 0.1445 0.1665 0.1403 0.1615 278,900 +0.02(+11.38%)
Feb 21, 2019 0.1597 0.1599 0.1400 0.1450 122,446 -0.01(-8.98%)
Feb 20, 2019 0.1602 0.1602 0.1450 0.1593 55,648 -0.00(-0.81%)
Feb 19, 2019 0.1690 0.1690 0.1449 0.1606 79,057 -0.01(-4.97%)
Feb 15, 2019 0.1507 0.1690 0.1400 0.1690 195,900 -0.00(-0.24%)
Feb 14, 2019 0.1695 0.1700 0.1508 0.1694 110,186 -0.00(-0.35%)
Feb 13, 2019 0.1604 0.1700 0.1600 0.1700 174,210 +0.01(+6.25%)
Feb 12, 2019 0.1450 0.1700 0.1400 0.1600 142,241 +0.02(+11.03%)
Feb 11, 2019 0.1550 0.1600 0.1400 0.1441 244,749 -0.01(-7.03%)
Feb 08, 2019 0.1720 0.1720 0.1550 0.1550 56,000 -0.01(-3.37%)
Feb 07, 2019 0.1340 0.1657 0.1225 0.1604 79,335 +0.00(+0.25%)
Feb 06, 2019 0.1600 0.1750 0.1600 0.1600 128,606 -0.01(-3.03%)
Feb 05, 2019 0.2101 0.2101 0.1600 0.1650 123,048 -0.01(-5.01%)
Feb 04, 2019 0.1621 0.1799 0.1600 0.1737 319,977 +0.01(+7.16%)
Feb 01, 2019 0.1730 0.1790 0.1620 0.1621 418,500 -0.00(-2.17%)
Jan 31, 2019 0.1737 0.1799 0.1657 0.1657 164,273 -0.01(-7.94%)
Jan 30, 2019 0.1825 0.1825 0.1679 0.1800 268,833 +0.00(+0.00%)
Jan 29, 2019 0.1620 0.1850 0.1620 0.1800 194,489 +0.01(+7.78%)
Jan 28, 2019 0.2000 0.2000 0.1600 0.1670 307,783 -0.01(-4.08%)
Jan 25, 2019 0.1700 0.1748 0.1595 0.1741 59,900 +0.01(+5.52%)
Jan 24, 2019 0.1649 0.1750 0.1588 0.1650 216,572 +0.01(+3.13%)
Jan 23, 2019 0.1847 0.1847 0.1550 0.1600 103,939 -0.00(-1.23%)
Jan 22, 2019 0.1755 0.1880 0.1620 0.1620 288,192 -0.01(-4.65%)
Jan 18, 2019 0.1701 0.1800 0.1600 0.1699 599,000 +0.00(+2.72%)
Jan 17, 2019 0.1700 0.1800 0.1557 0.1654 311,003 -0.00(-1.25%)
Jan 16, 2019 0.1674 0.1747 0.1617 0.1675 155,383 +0.01(+4.69%)
Jan 15, 2019 0.1800 0.1800 0.1600 0.1600 156,813 -0.02(-10.11%)
Jan 14, 2019 0.2120 0.2120 0.1680 0.1780 141,673 +0.00(+1.42%)
Jan 11, 2019 0.1900 0.2100 0.1650 0.1755 616,400 -0.00(-2.50%)
Jan 10, 2019 0.2250 0.2250 0.1620 0.1800 423,585 -0.03(-14.29%)
Jan 09, 2019 0.2150 0.2900 0.1575 0.2100 1,512,277 +0.05(+34.53%)
Jan 08, 2019 0.1740 0.1800 0.1550 0.1561 119,636 -0.02(-9.77%)
Jan 07, 2019 0.1630 0.1950 0.1450 0.1730 997,758 +0.04(+33.08%)
Jan 04, 2019 0.1400 0.1500 0.1280 0.1300 600,000 -0.01(-7.14%)
Jan 03, 2019 0.1600 0.1600 0.1340 0.1400 83,413 -0.02(-12.50%)
Jan 02, 2019 0.1546 0.1652 0.1546 0.1600 45,628 -0.01(-3.32%)
Dec 31, 2018 0.1523 0.1941 0.1400 0.1655 80,700 +0.03(+21.69%)
Dec 28, 2018 0.1600 0.1600 0.1330 0.1360 49,500 -0.02(-12.26%)
Dec 27, 2018 0.1700 0.1700 0.1500 0.1550 48,946 -0.01(-3.13%)
Dec 26, 2018 0.1600 0.1839 0.1600 0.1600 45,427 -0.01(-7.46%)
Dec 24, 2018 0.1700 0.1729 0.1457 0.1729 67,200 +0.00(+1.71%)
Dec 21, 2018 0.1600 0.1921 0.1435 0.1700 385,300 +0.02(+9.68%)
Dec 20, 2018 0.1400 0.1590 0.1365 0.1550 116,882 +0.02(+13.55%)
Dec 19, 2018 0.1320 0.1502 0.1320 0.1365 141,030 -0.02(-14.69%)
Dec 18, 2018 0.1500 0.1697 0.1317 0.1600 244,021 +0.00(+1.59%)
Dec 17, 2018 0.1550 0.1740 0.1500 0.1575 169,091 +0.01(+3.35%)
Dec 14, 2018 0.1340 0.1547 0.1300 0.1524 237,200 +0.02(+16.07%)
Dec 13, 2018 0.1398 0.1398 0.1157 0.1313 184,421 +0.00(+1.00%)
Dec 12, 2018 0.1100 0.1399 0.1058 0.1300 297,955 +0.01(+11.68%)
Dec 11, 2018 0.1203 0.1298 0.1100 0.1164 156,189 -0.01(-10.32%)
Dec 10, 2018 0.1201 0.1300 0.1201 0.1298 49,272 +0.01(+8.17%)
Dec 07, 2018 0.1300 0.1300 0.1050 0.1200 141,500 -0.01(-7.69%)
Dec 06, 2018 0.1300 0.1300 0.1200 0.1300 80,245 +0.00(+0.00%)
Dec 04, 2018 0.1200 0.1350 0.1120 0.1300 121,200 +0.01(+8.33%)
Dec 03, 2018 0.1310 0.1400 0.1200 0.1200 305,884 -0.02(-11.18%)
Nov 30, 2018 0.1311 0.1400 0.1300 0.1351 670,700 -0.01(-9.27%)
Nov 29, 2018 0.1457 0.1530 0.1300 0.1489 69,607 +0.02(+14.54%)
Nov 28, 2018 0.1475 0.1480 0.1300 0.1300 195,895 -0.01(-10.34%)
Nov 27, 2018 0.1601 0.1601 0.1450 0.1450 50,375 -0.00(-0.62%)
Nov 26, 2018 0.1580 0.1580 0.1401 0.1459 89,644 -0.01(-5.51%)
Nov 23, 2018 0.1400 0.1600 0.1400 0.1544 62,500 -0.00(-2.28%)
Nov 21, 2018 0.1580 0.1580 0.1580 0 -0.01(-5.39%)
Nov 20, 2018 0.1700 0.2349 0.1501 0.1670 558,391 +0.01(+3.66%)
Nov 19, 2018 0.1490 0.1800 0.1450 0.1611 333,044 +0.00(+0.69%)
Nov 16, 2018 0.1600 0.1600 0.1400 0.1600 187,500 +0.00(+0.00%)
Nov 15, 2018 0.1500 0.1700 0.1450 0.1600 178,162 +0.01(+6.67%)
Nov 14, 2018 0.1740 0.1800 0.1400 0.1500 328,287 -0.02(-12.94%)
Nov 13, 2018 0.1900 0.1980 0.1723 0.1723 134,436 -0.03(-13.81%)
Nov 12, 2018 0.2211 0.2211 0.1800 0.1999 367,000 -0.02(-9.75%)
Nov 09, 2018 0.2700 0.2700 0.2201 0.2215 405,800 -0.04(-15.55%)
Nov 08, 2018 0.2700 0.2790 0.2600 0.2623 322,229 -0.00(-0.38%)
Nov 07, 2018 0.2770 0.2900 0.2400 0.2633 583,287 -0.01(-4.95%)
Nov 06, 2018 0.2100 0.2800 0.1900 0.2770 673,660 +0.08(+38.50%)
Nov 05, 2018 0.2900 0.2929 0.1750 0.2000 2,102,067 -0.07(-27.25%)
Nov 02, 2018 0.1300 0.3380 0.1250 0.2749 10,574,201 +0.14(+111.46%)
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.