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 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 12:45 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 (%)
Mar 31, 2020 0.0049 0.0064 0.0045 0.0060 1,586,903 +0.00(+33.33%)
Mar 30, 2020 0.0055 0.0064 0.0045 0.0045 608,924 -0.00(-10.00%)
Mar 27, 2020 0.0060 0.0070 0.0046 0.0050 2,473,400 -0.00(-9.09%)
Mar 26, 2020 0.0048 0.0060 0.0041 0.0055 946,450 +0.00(+37.50%)
Mar 25, 2020 0.0057 0.0080 0.0038 0.0040 2,183,379 -0.00(-14.89%)
Mar 24, 2020 0.0072 0.0079 0.0047 0.0047 394,282 -0.00(-9.62%)
Mar 23, 2020 0.0065 0.0072 0.0050 0.0052 362,872 -0.00(-24.64%)
Mar 20, 2020 0.0064 0.0072 0.0052 0.0069 1,259,200 -0.00(-4.17%)
Mar 19, 2020 0.0060 0.0073 0.0060 0.0072 48,224 -0.00(-1.37%)
Mar 18, 2020 0.0060 0.0075 0.0052 0.0073 1,048,417 -0.00(-1.35%)
Mar 17, 2020 0.0070 0.0093 0.0052 0.0074 1,703,264 -0.00(-12.94%)
Mar 16, 2020 0.0095 0.0120 0.0085 0.0085 626,522 -0.00(-25.44%)
Mar 13, 2020 0.0130 0.0130 0.0095 0.0114 319,300 +0.00(+16.33%)
Mar 12, 2020 0.0121 0.0121 0.0090 0.0098 644,187 -0.00(-18.33%)
Mar 11, 2020 0.0150 0.0164 0.0102 0.0120 448,310 -0.00(-9.09%)
Mar 10, 2020 0.0117 0.0139 0.0115 0.0132 875,946 +0.00(+10.00%)
Mar 09, 2020 0.0200 0.0200 0.0120 0.0120 1,915,542 -0.01(-41.75%)
Mar 06, 2020 0.0160 0.0232 0.0110 0.0206 475,200 +0.00(+22.62%)
Mar 05, 2020 0.0132 0.0168 0.0107 0.0168 489,733 +0.00(+25.37%)
Mar 04, 2020 0.0138 0.0138 0.0105 0.0134 684,415 -0.00(-2.90%)
Mar 03, 2020 0.0149 0.0149 0.0103 0.0138 674,190 +0.00(+24.32%)
Mar 02, 2020 0.0134 0.0135 0.0104 0.0111 503,238 -0.00(-15.91%)
Feb 28, 2020 0.0131 0.0155 0.0131 0.0132 86,400 -0.00(-0.75%)
Feb 27, 2020 0.0140 0.0160 0.0133 0.0133 614,128 -0.00(-6.34%)
Feb 26, 2020 0.0158 0.0160 0.0126 0.0142 671,669 -0.00(-12.35%)
Feb 25, 2020 0.0158 0.0162 0.0130 0.0162 303,007 +0.00(+8.72%)
Feb 24, 2020 0.0158 0.0158 0.0130 0.0149 327,540 +0.00(+2.76%)
Feb 21, 2020 0.0170 0.0170 0.0145 0.0145 486,500 -0.00(-8.81%)
Feb 20, 2020 0.0156 0.0160 0.0147 0.0159 50,306 +0.00(+2.58%)
Feb 19, 2020 0.0155 0.0155 0.0146 0.0155 59,637 -0.00(-3.13%)
Feb 18, 2020 0.0170 0.0170 0.0145 0.0160 645,188 -0.00(-1.84%)
Feb 14, 2020 0.0209 0.0225 0.0145 0.0163 221,400 -0.00(-4.68%)
Feb 13, 2020 0.0187 0.0187 0.0151 0.0171 280,355 -0.00(-8.56%)
Feb 12, 2020 0.0175 0.0237 0.0157 0.0187 583,598 +0.00(+1.08%)
Feb 11, 2020 0.0185 0.0200 0.0169 0.0185 484,556 +0.00(+2.78%)
Feb 10, 2020 0.0208 0.0231 0.0170 0.0180 258,032 -0.00(-5.26%)
Feb 07, 2020 0.0232 0.0232 0.0181 0.0190 188,900 -0.00(-14.41%)
Feb 06, 2020 0.0194 0.0251 0.0180 0.0222 1,472,630 +0.00(+12.12%)
Feb 05, 2020 0.0220 0.0298 0.0193 0.0198 1,132,654 -0.00(-1.00%)
Feb 04, 2020 0.0236 0.0236 0.0200 0.0200 503,325 -0.00(-15.25%)
Feb 03, 2020 0.0250 0.0280 0.0202 0.0236 361,216 -0.00(-3.28%)
Jan 31, 2020 0.0290 0.0329 0.0244 0.0244 668,300 -0.00(-15.86%)
Jan 30, 2020 0.0255 0.0340 0.0247 0.0290 1,792,571 +0.00(+16.94%)
Jan 29, 2020 0.0222 0.0291 0.0209 0.0248 532,416 -0.00(-10.14%)
Jan 28, 2020 0.0300 0.0300 0.0238 0.0276 466,774 -0.00(-8.00%)
Jan 27, 2020 0.0300 0.0301 0.0300 0.0300 84,808 -0.00(-4.46%)
Jan 24, 2020 0.0300 0.0325 0.0300 0.0314 260,500 -0.00(-10.03%)
Jan 23, 2020 0.0336 0.0349 0.0300 0.0349 846,308 -0.00(-5.93%)
Jan 22, 2020 0.0350 0.0371 0.0307 0.0371 195,654 +0.00(+12.08%)
Jan 21, 2020 0.0350 0.0356 0.0312 0.0331 644,748 -0.00(-5.43%)
Jan 17, 2020 0.0360 0.0360 0.0300 0.0350 317,600 +0.00(+0.86%)
Jan 16, 2020 0.0400 0.0400 0.0297 0.0347 246,908 -0.00(-0.57%)
Jan 15, 2020 0.0342 0.0350 0.0286 0.0349 118,063 +0.00(+4.80%)
Jan 14, 2020 0.0400 0.0400 0.0333 0.0333 345,602 -0.00(-9.26%)
Jan 13, 2020 0.0260 0.0388 0.0220 0.0367 2,312,776 +0.01(+35.93%)
Jan 10, 2020 0.0301 0.0318 0.0255 0.0270 332,700 -0.00(-9.40%)
Jan 09, 2020 0.0365 0.0390 0.0270 0.0298 628,448 -0.00(-9.42%)
Jan 08, 2020 0.0357 0.0383 0.0329 0.0329 542,959 -0.00(-0.30%)
Jan 07, 2020 0.0336 0.0395 0.0329 0.0330 914,277 -0.00(-7.82%)
Jan 06, 2020 0.0312 0.0389 0.0303 0.0358 415,940 -0.00(-3.24%)
Jan 03, 2020 0.0374 0.0400 0.0311 0.0370 486,000 +0.00(+1.65%)
Jan 02, 2020 0.0336 0.0399 0.0305 0.0364 224,497 +0.00(+10.30%)
Dec 31, 2019 0.0270 0.0428 0.0270 0.0330 312,000 -0.01(-20.29%)
Dec 30, 2019 0.0393 0.0414 0.0340 0.0414 28,700 +0.00(+3.76%)
Dec 27, 2019 0.0370 0.0430 0.0336 0.0399 59,500 +0.00(+13.68%)
Dec 26, 2019 0.0305 0.0370 0.0299 0.0351 191,175 +0.00(+9.69%)
Dec 24, 2019 0.0294 0.0320 0.0290 0.0320 121,400 -0.00(-5.88%)
Dec 23, 2019 0.0340 0.0410 0.0280 0.0340 384,998 -0.00(-10.76%)
Dec 20, 2019 0.0436 0.0500 0.0340 0.0381 261,800 -0.00(-8.85%)
Dec 19, 2019 0.0344 0.0450 0.0328 0.0418 699,099 +0.00(+11.76%)
Dec 18, 2019 0.0384 0.0417 0.0345 0.0374 105,319 -0.00(-10.95%)
Dec 17, 2019 0.0419 0.0420 0.0350 0.0420 74,873 +0.00(+10.53%)
Dec 16, 2019 0.0355 0.0419 0.0340 0.0380 477,110 -0.00(-2.56%)
Dec 13, 2019 0.0420 0.0420 0.0355 0.0390 70,200 +0.00(+8.33%)
Dec 12, 2019 0.0400 0.0400 0.0359 0.0360 172,960 -0.00(-10.00%)
Dec 11, 2019 0.0420 0.0420 0.0357 0.0400 210,097 +0.00(+0.25%)
Dec 10, 2019 0.0400 0.0400 0.0357 0.0399 109,903 +0.00(+5.00%)
Dec 09, 2019 0.0351 0.0425 0.0300 0.0380 782,571 +0.01(+20.63%)
Dec 06, 2019 0.0288 0.0399 0.0245 0.0315 361,300 +0.00(+5.00%)
Dec 05, 2019 0.0320 0.0320 0.0290 0.0300 182,233 -0.00(-6.25%)
Dec 04, 2019 0.0380 0.0400 0.0303 0.0320 239,261 -0.01(-20.79%)
Dec 03, 2019 0.0320 0.0475 0.0320 0.0404 935,402 +0.01(+26.25%)
Dec 02, 2019 0.0376 0.0450 0.0300 0.0320 1,356,051 -0.01(-26.94%)
Nov 29, 2019 0.0400 0.0438 0.0376 0.0438 33,000 +0.00(+5.54%)
Nov 27, 2019 0.0439 0.0439 0.0400 0.0415 319,300 -0.00(-1.19%)
Nov 26, 2019 0.0500 0.0619 0.0370 0.0420 619,743 -0.00(-7.08%)
Nov 25, 2019 0.0542 0.0549 0.0450 0.0452 123,090 -0.01(-22.07%)
Nov 22, 2019 0.0456 0.0580 0.0456 0.0580 11,700 +0.01(+15.31%)
Nov 21, 2019 0.0580 0.0580 0.0452 0.0503 18,477 -0.00(-5.45%)
Nov 20, 2019 0.0510 0.0532 0.0500 0.0532 18,766 +0.00(+2.31%)
Nov 19, 2019 0.0500 0.0540 0.0500 0.0520 131,019 +0.00(+6.34%)
Nov 18, 2019 0.0500 0.0540 0.0450 0.0489 133,364 -0.00(-7.21%)
Nov 15, 2019 0.0549 0.0549 0.0450 0.0527 63,300 -0.00(-4.18%)
Nov 14, 2019 0.0551 0.0618 0.0502 0.0550 21,382 -0.00(-1.79%)
Nov 13, 2019 0.0527 0.0579 0.0500 0.0560 160,008 -0.01(-11.11%)
Nov 12, 2019 0.0567 0.0630 0.0525 0.0630 96,418 +0.00(+3.11%)
Nov 11, 2019 0.0620 0.0648 0.0590 0.0611 45,356 +0.00(+1.83%)
Nov 08, 2019 0.0672 0.0672 0.0600 0.0600 13,400 +0.01(+9.29%)
Nov 07, 2019 0.0500 0.0575 0.0500 0.0549 143,155 -0.00(-7.11%)
Nov 06, 2019 0.0501 0.0658 0.0501 0.0591 96,250 +0.00(+4.05%)
Nov 05, 2019 0.0550 0.0700 0.0530 0.0568 16,150 -0.00(-1.73%)
Nov 04, 2019 0.0500 0.0648 0.0500 0.0578 78,400 +0.00(+3.21%)
Nov 01, 2019 0.0700 0.0700 0.0512 0.0560 63,600 -0.01(-10.26%)
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%)
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.