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

Greater Cannabis CO Inc (OP: GCAN )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EDT, May 22, 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 (%)
Mar 31, 2021 0.0097 0.0139 0.0089 0.0110 14,110,197 +0.00(+19.57%)
Mar 30, 2021 0.0108 0.0115 0.0084 0.0092 4,413,755 -0.00(-14.02%)
Mar 29, 2021 0.0110 0.0111 0.0096 0.0107 4,115,611 +0.00(+4.90%)
Mar 26, 2021 0.0108 0.0115 0.0095 0.0102 3,060,300 +0.00(+10.87%)
Mar 25, 2021 0.0115 0.0119 0.0088 0.0092 9,651,940 -0.00(-20.00%)
Mar 24, 2021 0.0116 0.0135 0.0102 0.0115 3,136,131 +0.00(+1.77%)
Mar 23, 2021 0.0136 0.0137 0.0105 0.0113 3,850,739 -0.00(-16.30%)
Mar 22, 2021 0.0140 0.0147 0.0100 0.0135 4,872,551 -0.00(-2.88%)
Mar 19, 2021 0.0143 0.0150 0.0123 0.0139 4,752,000 +0.00(+6.11%)
Mar 18, 2021 0.0145 0.0147 0.0123 0.0131 3,289,614 -0.00(-6.43%)
Mar 17, 2021 0.0150 0.0150 0.0120 0.0140 2,793,727 -0.00(-3.45%)
Mar 16, 2021 0.0145 0.0155 0.0130 0.0145 4,690,525 +0.00(+0.00%)
Mar 15, 2021 0.0150 0.0158 0.0140 0.0145 6,437,648 -0.00(-2.68%)
Mar 12, 2021 0.0157 0.0157 0.0140 0.0149 1,610,400 -0.00(-0.67%)
Mar 11, 2021 0.0142 0.0169 0.0130 0.0150 4,956,449 -0.00(-7.98%)
Mar 10, 2021 0.0169 0.0189 0.0128 0.0163 7,858,040 -0.00(-2.98%)
Mar 09, 2021 0.0099 0.0173 0.0099 0.0168 36,402,280 +0.01(+69.70%)
Mar 08, 2021 0.0100 0.0120 0.0086 0.0099 3,858,855 +0.00(+10.00%)
Mar 05, 2021 0.0085 0.0094 0.0079 0.0090 4,173,100 +0.00(+5.88%)
Mar 04, 2021 0.0109 0.0123 0.0080 0.0085 5,262,128 -0.00(-15.00%)
Mar 03, 2021 0.0126 0.0130 0.0098 0.0100 8,451,530 -0.00(-16.67%)
Mar 02, 2021 0.0135 0.0142 0.0110 0.0120 8,169,233 -0.00(-13.04%)
Mar 01, 2021 0.0130 0.0149 0.0120 0.0138 4,697,057 +0.00(+0.73%)
Feb 26, 2021 0.0160 0.0165 0.0130 0.0137 7,230,200 -0.00(-12.18%)
Feb 25, 2021 0.0160 0.0165 0.0130 0.0156 2,892,042 +0.00(+0.65%)
Feb 24, 2021 0.0149 0.0165 0.0116 0.0155 5,671,309 +0.00(+6.90%)
Feb 23, 2021 0.0131 0.0150 0.0090 0.0145 12,498,234 +0.00(+5.07%)
Feb 22, 2021 0.0150 0.0159 0.0110 0.0138 7,829,686 -0.00(-12.10%)
Feb 19, 2021 0.0169 0.0176 0.0133 0.0157 4,957,900 -0.00(-7.10%)
Feb 18, 2021 0.0179 0.0179 0.0120 0.0169 13,691,503 +0.00(+2.42%)
Feb 17, 2021 0.0188 0.0199 0.0150 0.0165 12,483,177 -0.00(-7.30%)
Feb 16, 2021 0.0185 0.0200 0.0175 0.0178 8,385,577 -0.00(-4.81%)
Feb 12, 2021 0.0196 0.0200 0.0141 0.0187 11,561,300 -0.00(-1.58%)
Feb 11, 2021 0.0194 0.0241 0.0175 0.0190 21,584,222 +0.00(+16.56%)
Feb 10, 2021 0.0194 0.0225 0.0137 0.0163 31,538,232 -0.00(-14.66%)
Feb 09, 2021 0.0200 0.0200 0.0173 0.0191 23,382,868 -0.00(-2.05%)
Feb 08, 2021 0.0170 0.0210 0.0160 0.0195 25,938,264 +0.00(+14.71%)
Feb 05, 2021 0.0150 0.0190 0.0135 0.0170 22,325,400 +0.00(+14.86%)
Feb 04, 2021 0.0142 0.0169 0.0121 0.0148 13,614,012 +0.00(+4.96%)
Feb 03, 2021 0.0152 0.0170 0.0124 0.0141 28,978,650 -0.00(-4.73%)
Feb 02, 2021 0.0100 0.0152 0.0100 0.0148 47,754,592 +0.00(+48.00%)
Feb 01, 2021 0.0090 0.0115 0.0085 0.0100 26,538,334 +0.00(+14.94%)
Jan 29, 2021 0.0090 0.0110 0.0078 0.0087 13,629,200 -0.00(-3.33%)
Jan 28, 2021 0.0110 0.0125 0.0065 0.0090 51,909,436 -0.00(-16.67%)
Jan 27, 2021 0.0127 0.0130 0.0096 0.0108 15,475,834 -0.00(-14.96%)
Jan 26, 2021 0.0092 0.0127 0.0090 0.0127 58,110,380 +0.00(+41.11%)
Jan 25, 2021 0.0100 0.0118 0.0085 0.0090 33,286,966 -0.00(-5.26%)
Jan 22, 2021 0.0100 0.0103 0.0082 0.0095 27,276,600 -0.00(-3.06%)
Jan 21, 2021 0.0130 0.0130 0.0082 0.0098 56,178,056 -0.00(-14.78%)
Jan 20, 2021 0.0080 0.0155 0.0072 0.0115 180,186,144 +0.00(+69.12%)
Jan 19, 2021 0.0065 0.0075 0.0048 0.0068 67,172,688 +0.00(+9.68%)
Jan 15, 2021 0.0050 0.0115 0.0048 0.0062 332,339,424 +0.00(+31.91%)
Jan 14, 2021 0.0036 0.0048 0.0035 0.0047 36,249,956 +0.00(+30.56%)
Jan 13, 2021 0.0035 0.0042 0.0033 0.0036 53,697,760 +0.00(+5.88%)
Jan 12, 2021 0.0035 0.0036 0.0031 0.0034 9,056,065 +0.00(+0.00%)
Jan 11, 2021 0.0033 0.0035 0.0032 0.0034 9,211,162 +0.00(+3.03%)
Jan 08, 2021 0.0035 0.0035 0.0030 0.0033 9,382,100 +0.00(+3.12%)
Jan 07, 2021 0.0036 0.0036 0.0032 0.0032 11,332,091 -0.00(-3.03%)
Jan 06, 2021 0.0037 0.0038 0.0033 0.0033 21,333,516 -0.00(-5.71%)
Jan 05, 2021 0.0032 0.0039 0.0030 0.0035 34,698,176 +0.00(+16.67%)
Jan 04, 2021 0.0028 0.0032 0.0026 0.0030 13,433,128 +0.00(+0.00%)
Dec 31, 2020 0.0030 0.0030 0.0030 11,076,877 -0.00(-6.25%)
Dec 30, 2020 0.0031 0.0032 0.0029 0.0032 11,076,877 +0.00(+3.23%)
Dec 29, 2020 0.0026 0.0033 0.0025 0.0031 20,216,632 +0.00(+14.81%)
Dec 28, 2020 0.0026 0.0030 0.0024 0.0027 15,226,408 +0.00(+3.85%)
Dec 24, 2020 0.0028 0.0030 0.0025 0.0026 10,328,900 -0.00(-10.34%)
Dec 23, 2020 0.0030 0.0033 0.0028 0.0029 6,024,276 -0.00(-3.33%)
Dec 22, 2020 0.0032 0.0034 0.0029 0.0030 4,628,489 +0.00(+0.00%)
Dec 21, 2020 0.0030 0.0037 0.0029 0.0030 3,318,323 -0.00(-6.25%)
Dec 18, 2020 0.0030 0.0032 0.0028 0.0032 5,164,100 +0.00(+6.67%)
Dec 17, 2020 0.0030 0.0034 0.0030 0.0030 6,379,942 -0.00(-11.76%)
Dec 16, 2020 0.0032 0.0035 0.0027 0.0034 32,149,000 +0.00(+13.33%)
Dec 15, 2020 0.0028 0.0032 0.0026 0.0030 14,850,928 +0.00(+3.45%)
Dec 14, 2020 0.0034 0.0035 0.0028 0.0029 13,077,582 -0.00(-12.12%)
Dec 11, 2020 0.0031 0.0038 0.0031 0.0033 21,758,100 +0.00(+6.45%)
Dec 10, 2020 0.0029 0.0032 0.0027 0.0031 16,905,056 +0.00(+10.71%)
Dec 09, 2020 0.0031 0.0031 0.0025 0.0028 18,185,422 -0.00(-12.50%)
Dec 08, 2020 0.0036 0.0036 0.0027 0.0032 48,627,408 -0.00(-8.57%)
Dec 07, 2020 0.0055 0.0055 0.0031 0.0035 87,908,632 -0.00(-25.53%)
Dec 04, 2020 0.0037 0.0073 0.0037 0.0047 269,991,392 +0.00(+38.24%)
Dec 03, 2020 0.0028 0.0038 0.0023 0.0034 87,026,232 +0.00(+25.93%)
Dec 02, 2020 0.0024 0.0033 0.0021 0.0027 76,051,304 +0.00(+17.39%)
Dec 01, 2020 0.0027 0.0027 0.0022 0.0023 19,306,034 -0.00(-4.17%)
Nov 30, 2020 0.0020 0.0027 0.0020 0.0024 34,519,280 +0.00(+9.09%)
Nov 27, 2020 0.0022 0.0022 0.0020 0.0022 8,321,300 +0.00(+4.76%)
Nov 25, 2020 0.0022 0.0022 0.0019 0.0021 8,095,500 -0.00(-4.55%)
Nov 24, 2020 0.0025 0.0025 0.0019 0.0022 19,841,222 +0.00(+0.00%)
Nov 23, 2020 0.0020 0.0030 0.0019 0.0022 58,719,476 +0.00(+10.00%)
Nov 20, 2020 0.0024 0.0027 0.0019 0.0020 8,989,400 -0.00(-9.09%)
Nov 19, 2020 0.0020 0.0027 0.0018 0.0022 69,335,128 +0.00(+15.79%)
Nov 18, 2020 0.0018 0.0020 0.0018 0.0019 6,574,359 +0.00(+5.56%)
Nov 17, 2020 0.0019 0.0020 0.0018 0.0018 8,227,983 -0.00(-10.00%)
Nov 16, 2020 0.0021 0.0022 0.0018 0.0020 16,194,734 -0.00(-4.76%)
Nov 13, 2020 0.0023 0.0024 0.0021 0.0021 14,015,100 -0.00(-4.55%)
Nov 12, 2020 0.0022 0.0024 0.0021 0.0022 6,784,435 +0.00(+0.00%)
Nov 11, 2020 0.0026 0.0026 0.0022 0.0022 17,603,508 -0.00(-15.38%)
Nov 10, 2020 0.0028 0.0029 0.0024 0.0026 47,266,612 -0.00(-7.14%)
Nov 09, 2020 0.0031 0.0041 0.0028 0.0028 108,866,224 -0.00(-12.50%)
Nov 06, 2020 0.0029 0.0036 0.0026 0.0032 67,321,504 +0.00(+23.08%)
Nov 05, 2020 0.0028 0.0031 0.0024 0.0026 24,748,768 -0.00(-7.14%)
Nov 04, 2020 0.0034 0.0034 0.0027 0.0028 12,967,487 -0.00(-12.50%)
Nov 03, 2020 0.0034 0.0035 0.0029 0.0032 11,969,073 -0.00(-5.88%)
Nov 02, 2020 0.0030 0.0039 0.0026 0.0034 53,649,120 +0.00(+17.24%)
Oct 30, 2020 0.0029 0.0030 0.0027 0.0029 3,273,400 +0.00(+0.00%)
Oct 29, 2020 0.0030 0.0030 0.0029 0.0029 3,250,533 -0.00(-3.33%)
Oct 28, 2020 0.0033 0.0033 0.0028 0.0030 4,895,425 +0.00(+3.45%)
Oct 27, 2020 0.0028 0.0031 0.0028 0.0029 4,457,505 +0.00(+3.57%)
Oct 26, 2020 0.0031 0.0032 0.0028 0.0028 6,443,433 -0.00(-15.15%)
Oct 23, 2020 0.0031 0.0034 0.0028 0.0033 16,543,600 +0.00(+3.12%)
Oct 22, 2020 0.0029 0.0033 0.0029 0.0032 8,732,537 -0.00(-3.03%)
Oct 21, 2020 0.0034 0.0035 0.0029 0.0033 8,438,451 -0.00(-2.94%)
Oct 20, 2020 0.0032 0.0035 0.0029 0.0034 15,390,806 +0.00(+17.24%)
Oct 19, 2020 0.0034 0.0035 0.0028 0.0029 12,328,177 -0.00(-12.12%)
Oct 16, 2020 0.0037 0.0037 0.0032 0.0033 9,107,400 -0.00(-10.81%)
Oct 15, 2020 0.0036 0.0038 0.0033 0.0037 10,510,280 +0.00(+2.78%)
Oct 14, 2020 0.0039 0.0040 0.0034 0.0036 4,490,360 -0.00(-5.26%)
Oct 13, 2020 0.0042 0.0042 0.0038 0.0038 5,992,650 -0.00(-9.52%)
Oct 12, 2020 0.0042 0.0044 0.0038 0.0042 5,835,108 +0.00(+0.00%)
Oct 09, 2020 0.0038 0.0042 0.0038 0.0042 5,816,600 +0.00(+10.53%)
Oct 08, 2020 0.0040 0.0042 0.0036 0.0038 4,219,738 -0.00(-5.00%)
Oct 07, 2020 0.0040 0.0044 0.0037 0.0040 2,558,846 +0.00(+0.00%)
Oct 06, 2020 0.0038 0.0044 0.0035 0.0040 12,279,288 +0.00(+8.11%)
Oct 05, 2020 0.0036 0.0044 0.0036 0.0037 4,162,325 +0.00(+8.82%)
Oct 02, 2020 0.0036 0.0039 0.0034 0.0034 2,147,500 -0.00(-5.56%)
Oct 01, 2020 0.0040 0.0040 0.0036 0.0036 1,966,250 -0.00(-5.26%)
Sep 30, 2020 0.0035 0.0040 0.0035 0.0038 2,840,541 +0.00(+8.57%)
Sep 29, 2020 0.0036 0.0040 0.0032 0.0035 6,272,525 -0.00(-7.89%)
Sep 28, 2020 0.0040 0.0042 0.0036 0.0038 3,076,730 -0.00(-5.00%)
Sep 25, 2020 0.0036 0.0042 0.0034 0.0040 5,740,300 +0.00(+11.11%)
Sep 24, 2020 0.0039 0.0043 0.0031 0.0036 11,821,591 -0.00(-7.69%)
Sep 23, 2020 0.0041 0.0042 0.0036 0.0039 8,626,921 -0.00(-4.88%)
Sep 22, 2020 0.0047 0.0048 0.0038 0.0041 8,246,780 -0.00(-12.77%)
Sep 21, 2020 0.0052 0.0052 0.0046 0.0047 6,856,268 -0.00(-6.00%)
Sep 18, 2020 0.0051 0.0054 0.0047 0.0050 13,705,200 -0.00(-5.66%)
Sep 17, 2020 0.0056 0.0056 0.0050 0.0053 14,925,694 -0.00(-5.36%)
Sep 16, 2020 0.0060 0.0060 0.0053 0.0056 3,738,702 +0.00(+1.82%)
Sep 15, 2020 0.0056 0.0070 0.0054 0.0055 7,316,746 -0.00(-5.17%)
Sep 14, 2020 0.0062 0.0062 0.0052 0.0058 5,417,329 -0.00(-3.33%)
Sep 11, 2020 0.0064 0.0064 0.0051 0.0060 15,268,200 +0.00(+5.26%)
Sep 10, 2020 0.0075 0.0075 0.0052 0.0057 23,090,286 -0.00(-19.72%)
Sep 09, 2020 0.0080 0.0089 0.0068 0.0071 13,631,009 -0.00(-8.97%)
Sep 08, 2020 0.0093 0.0095 0.0072 0.0078 18,477,642 -0.00(-15.22%)
Sep 04, 2020 0.0084 0.0115 0.0079 0.0092 17,936,600 +0.00(+9.52%)
Sep 03, 2020 0.0119 0.0119 0.0081 0.0084 20,764,256 -0.00(-15.15%)
Sep 02, 2020 0.0110 0.0141 0.0090 0.0099 30,542,096 -0.00(-15.38%)
Sep 01, 2020 0.0090 0.0145 0.0085 0.0117 42,282,428 +0.00(+37.65%)
Aug 31, 2020 0.0076 0.0085 0.0072 0.0085 12,424,030 +0.00(+11.84%)
Aug 28, 2020 0.0076 0.0080 0.0071 0.0076 8,280,600 -0.00(-3.80%)
Aug 27, 2020 0.0080 0.0080 0.0072 0.0079 12,087,395 -0.00(-1.25%)
Aug 26, 2020 0.0079 0.0081 0.0070 0.0080 8,813,642 +0.00(+14.29%)
Aug 25, 2020 0.0058 0.0071 0.0050 0.0070 11,046,578 +0.00(+27.27%)
Aug 24, 2020 0.0054 0.0055 0.0050 0.0055 423,000 +0.00(+0.00%)
Aug 21, 2020 0.0058 0.0058 0.0050 0.0055 3,064,300 -0.00(-3.51%)
Aug 20, 2020 0.0056 0.0058 0.0051 0.0057 2,593,377 -0.00(-8.06%)
Aug 19, 2020 0.0060 0.0062 0.0055 0.0062 998,945 +0.00(+3.33%)
Aug 18, 2020 0.0061 0.0061 0.0056 0.0060 1,192,350 +0.00(+0.00%)
Aug 17, 2020 0.0052 0.0062 0.0052 0.0060 843,895 +0.00(+3.45%)
Aug 14, 2020 0.0062 0.0062 0.0055 0.0058 916,000 +0.00(+0.00%)
Aug 13, 2020 0.0058 0.0063 0.0052 0.0058 2,399,413 +0.00(+7.41%)
Aug 12, 2020 0.0068 0.0068 0.0054 0.0054 1,030,574 -0.00(-15.62%)
Aug 11, 2020 0.0060 0.0071 0.0054 0.0064 6,926,049 +0.00(+23.08%)
Aug 10, 2020 0.0060 0.0064 0.0052 0.0052 2,177,000 -0.00(-10.34%)
Aug 07, 2020 0.0060 0.0075 0.0052 0.0058 12,516,400 -0.00(-4.92%)
Aug 06, 2020 0.0070 0.0070 0.0048 0.0061 11,452,876 -0.00(-6.15%)
Aug 05, 2020 0.0077 0.0077 0.0059 0.0065 2,653,626 -0.00(-1.52%)
Aug 04, 2020 0.0057 0.0084 0.0052 0.0066 4,270,344 +0.00(+20.00%)
Aug 03, 2020 0.0052 0.0055 0.0045 0.0055 3,415,817 +0.00(+5.77%)
Jul 31, 2020 0.0058 0.0058 0.0046 0.0052 5,443,900 +0.00(+6.12%)
Jul 30, 2020 0.0045 0.0049 0.0044 0.0049 738,695 +0.00(+2.08%)
Jul 29, 2020 0.0062 0.0062 0.0042 0.0048 4,396,446 -0.00(-17.24%)
Jul 28, 2020 0.0060 0.0062 0.0051 0.0058 3,662,789 +0.00(+1.75%)
Jul 27, 2020 0.0047 0.0063 0.0047 0.0057 684,880 +0.00(+0.00%)
Jul 24, 2020 0.0068 0.0068 0.0050 0.0057 793,000 -0.00(-5.00%)
Jul 23, 2020 0.0066 0.0067 0.0060 0.0060 575,291 -0.00(-10.45%)
Jul 22, 2020 0.0060 0.0070 0.0060 0.0067 1,261,000 -0.00(-9.46%)
Jul 21, 2020 0.0079 0.0079 0.0055 0.0074 1,329,351 -0.00(-6.33%)
Jul 20, 2020 0.0061 0.0079 0.0049 0.0079 268,444 +0.00(+2.60%)
Jul 17, 2020 0.0077 0.0077 0.0065 0.0077 460,900 -0.00(-1.28%)
Jul 16, 2020 0.0087 0.0092 0.0061 0.0078 468,320 -0.00(-2.50%)
Jul 15, 2020 0.0079 0.0080 0.0067 0.0080 391,076 -0.00(-5.88%)
Jul 14, 2020 0.0095 0.0095 0.0051 0.0085 467,622 +0.00(+0.00%)
Jul 13, 2020 0.0075 0.0095 0.0074 0.0085 635,417 +0.00(+21.43%)
Jul 10, 2020 0.0078 0.0088 0.0061 0.0070 566,800 -0.00(-10.26%)
Jul 09, 2020 0.0079 0.0080 0.0059 0.0078 451,027 -0.00(-1.27%)
Jul 08, 2020 0.0071 0.0079 0.0068 0.0079 803,296 +0.00(+21.54%)
Jul 07, 2020 0.0074 0.0075 0.0065 0.0065 601,770 -0.00(-5.80%)
Jul 06, 2020 0.0090 0.0090 0.0056 0.0069 1,416,489 -0.00(-1.43%)
Jul 02, 2020 0.0069 0.0070 0.0055 0.0070 212,700 +0.00(+0.00%)
Jul 01, 2020 0.0095 0.0095 0.0054 0.0070 1,056,868 -0.00(-13.58%)
Jun 30, 2020 0.0087 0.0087 0.0036 0.0081 1,003,134 -0.00(-10.00%)
Jun 29, 2020 0.0125 0.0125 0.0087 0.0090 652,426 +0.00(+1.12%)
Jun 26, 2020 0.0089 0.0095 0.0088 0.0089 651,800 +0.00(+1.14%)
Jun 25, 2020 0.0088 0.0090 0.0088 0.0088 110,094 -0.00(-3.30%)
Jun 24, 2020 0.0093 0.0093 0.0085 0.0091 310,818 -0.00(-3.19%)
Jun 23, 2020 0.0095 0.0099 0.0075 0.0094 222,184 -0.00(-3.09%)
Jun 22, 2020 0.0100 0.0100 0.0090 0.0097 1,000,045 -0.00(-3.00%)
Jun 19, 2020 0.0113 0.0113 0.0092 0.0100 408,600 -0.00(-11.50%)
Jun 18, 2020 0.0119 0.0131 0.0090 0.0113 4,085,006 -0.00(-5.04%)
Jun 17, 2020 0.0147 0.0155 0.0110 0.0119 2,685,347 -0.00(-23.72%)
Jun 16, 2020 0.0176 0.0176 0.0137 0.0156 1,215,631 -0.00(-6.02%)
Jun 15, 2020 0.0140 0.0175 0.0140 0.0166 805,886 +0.00(+0.61%)
Jun 12, 2020 0.0165 0.0165 0.0140 0.0165 1,335,700 +0.00(+10.00%)
Jun 11, 2020 0.0155 0.0170 0.0140 0.0150 678,195 -0.00(-3.85%)
Jun 10, 2020 0.0166 0.0180 0.0150 0.0156 766,871 -0.00(-1.89%)
Jun 09, 2020 0.0180 0.0180 0.0151 0.0159 1,146,077 -0.00(-10.17%)
Jun 08, 2020 0.0170 0.0184 0.0150 0.0177 1,685,178 +0.00(+11.32%)
Jun 05, 2020 0.0151 0.0159 0.0136 0.0159 1,033,400 -0.00(-3.64%)
Jun 04, 2020 0.0170 0.0170 0.0132 0.0165 1,897,331 +0.00(+13.79%)
Jun 03, 2020 0.0165 0.0165 0.0121 0.0145 1,124,472 +0.00(+16.00%)
Jun 02, 2020 0.0130 0.0170 0.0123 0.0125 4,959,890 -0.00(-7.41%)
Jun 01, 2020 0.0200 0.0200 0.0120 0.0135 1,053,367 -0.00(-3.57%)
May 29, 2020 0.0180 0.0180 0.0130 0.0140 1,299,800 +0.00(+0.00%)
May 28, 2020 0.0115 0.0190 0.0115 0.0140 6,650,808 +0.00(+7.69%)
May 27, 2020 0.0143 0.0144 0.0113 0.0130 2,972,290 -0.00(-7.80%)
May 26, 2020 0.0100 0.0150 0.0100 0.0141 4,624,953 +0.00(+18.49%)
May 22, 2020 0.0070 0.0119 0.0056 0.0119 2,802,500 +0.01(+72.46%)
May 21, 2020 0.0063 0.0069 0.0059 0.0069 1,446,822 +0.00(+25.45%)
May 20, 2020 0.0066 0.0066 0.0051 0.0055 693,493 -0.00(-15.38%)
May 19, 2020 0.0058 0.0065 0.0052 0.0065 956,232 +0.00(+25.00%)
May 18, 2020 0.0064 0.0064 0.0050 0.0052 880,338 -0.00(-5.45%)
May 15, 2020 0.0059 0.0065 0.0043 0.0055 1,971,400 -0.00(-9.84%)
May 14, 2020 0.0055 0.0067 0.0052 0.0061 974,554 -0.00(-1.61%)
May 13, 2020 0.0068 0.0068 0.0052 0.0062 556,996 -0.00(-7.46%)
May 12, 2020 0.0064 0.0067 0.0055 0.0067 1,261,516 +0.00(+28.85%)
May 11, 2020 0.0045 0.0063 0.0045 0.0052 2,705,367 +0.00(+15.56%)
May 08, 2020 0.0056 0.0056 0.0045 0.0045 936,200 -0.00(-10.00%)
May 07, 2020 0.0060 0.0060 0.0045 0.0050 906,179 -0.00(-10.71%)
May 06, 2020 0.0048 0.0072 0.0044 0.0056 8,927,644 +0.00(+16.67%)
May 05, 2020 0.0044 0.0048 0.0040 0.0048 1,113,401 +0.00(+9.09%)
May 04, 2020 0.0045 0.0048 0.0043 0.0044 830,618 +0.00(+12.82%)
May 01, 2020 0.0047 0.0047 0.0038 0.0039 1,476,900 -0.00(-13.33%)
Apr 30, 2020 0.0050 0.0050 0.0040 0.0045 526,000 -0.00(-10.00%)
Apr 29, 2020 0.0039 0.0050 0.0039 0.0050 1,168,330 +0.00(+11.11%)
Apr 28, 2020 0.0047 0.0047 0.0040 0.0045 1,751,428 -0.00(-6.25%)
Apr 27, 2020 0.0049 0.0054 0.0045 0.0048 2,082,220 -0.00(-9.43%)
Apr 24, 2020 0.0053 0.0054 0.0046 0.0053 3,656,200 +0.00(+0.00%)
Apr 23, 2020 0.0047 0.0060 0.0042 0.0053 8,616,661 +0.00(+8.16%)
Apr 22, 2020 0.0051 0.0055 0.0048 0.0049 810,750 -0.00(-3.92%)
Apr 21, 2020 0.0058 0.0060 0.0043 0.0051 2,322,985 -0.00(-7.27%)
Apr 20, 2020 0.0050 0.0099 0.0048 0.0055 3,388,552 -0.00(-19.12%)
Apr 17, 2020 0.0078 0.0108 0.0051 0.0068 1,601,000 -0.00(-26.88%)
Apr 16, 2020 0.0100 0.0142 0.0051 0.0093 2,154,243 -0.00(-1.06%)
Apr 15, 2020 0.0070 0.0219 0.0055 0.0094 6,190,633 +0.00(+38.24%)
Apr 14, 2020 0.0050 0.0068 0.0040 0.0068 658,700 +0.00(+51.11%)
Apr 13, 2020 0.0050 0.0060 0.0045 0.0045 1,844,711 -0.00(-29.69%)
Apr 09, 2020 0.0047 0.0069 0.0047 0.0064 314,600 +0.00(+39.13%)
Apr 08, 2020 0.0038 0.0051 0.0038 0.0046 78,421 +0.00(+0.00%)
Apr 07, 2020 0.0050 0.0056 0.0039 0.0046 363,277 -0.00(-6.12%)
Apr 06, 2020 0.0047 0.0049 0.0039 0.0049 904,034 +0.00(+11.36%)
Apr 03, 2020 0.0070 0.0070 0.0039 0.0044 2,831,000 -0.00(-38.03%)
Apr 02, 2020 0.0056 0.0075 0.0053 0.0071 1,243,524 +0.00(+18.33%)
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.