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

(OP: RSII )

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 0.0135 0.0165 0.0132 0.0155 14,434,523 +0.00(+17.42%)
Apr 27, 2018 0.0112 0.0140 0.0105 0.0132 7,629,490 +0.00(+21.10%)
Apr 26, 2018 0.0110 0.0119 0.0099 0.0109 11,763,884 -0.00(-6.84%)
Apr 25, 2018 0.0130 0.0130 0.0110 0.0117 6,318,747 -0.00(-8.59%)
Apr 24, 2018 0.0135 0.0144 0.0120 0.0128 5,718,775 -0.00(-3.03%)
Apr 23, 2018 0.0135 0.0138 0.0123 0.0132 5,515,198 -0.00(-2.94%)
Apr 20, 2018 0.0149 0.0150 0.0124 0.0136 8,945,222 -0.00(-6.21%)
Apr 19, 2018 0.0150 0.0150 0.0132 0.0145 8,797,254 +0.00(+3.57%)
Apr 18, 2018 0.0138 0.0150 0.0132 0.0140 4,945,352 +0.00(+6.06%)
Apr 17, 2018 0.0129 0.0153 0.0123 0.0132 9,163,423 +0.00(+1.54%)
Apr 16, 2018 0.0130 0.0130 0.0114 0.0130 4,931,728 +0.00(+1.09%)
Apr 13, 2018 0.0140 0.0140 0.0105 0.0129 16,061,421 -0.00(-4.03%)
Apr 12, 2018 0.0146 0.0147 0.0120 0.0134 7,009,161 -0.00(-4.29%)
Apr 11, 2018 0.0147 0.0150 0.0140 0.0140 4,106,826 -0.00(-7.89%)
Apr 10, 2018 0.0160 0.0160 0.0138 0.0152 11,260,596 -0.00(-3.18%)
Apr 09, 2018 0.0151 0.0165 0.0142 0.0157 7,971,162 +0.00(+3.97%)
Apr 06, 2018 0.0170 0.0173 0.0141 0.0151 14,044,981 -0.00(-10.12%)
Apr 05, 2018 0.0160 0.0168 0.0137 0.0168 12,283,256 +0.00(+5.00%)
Apr 04, 2018 0.0177 0.0177 0.0150 0.0160 8,530,640 -0.00(-8.57%)
Apr 03, 2018 0.0160 0.0180 0.0150 0.0175 12,401,064 +0.00(+12.90%)
Apr 02, 2018 0.0148 0.0158 0.0136 0.0155 6,675,267 +0.00(+13.14%)
Mar 29, 2018 0.0137 0.0137 0.0137 0 +0.00(+0.00%)
Mar 28, 2018 0.0161 0.0161 0.0125 0.0137 19,109,340 -0.00(-15.43%)
Mar 27, 2018 0.0184 0.0184 0.0162 0.0162 10,087,622 -0.00(-7.43%)
Mar 26, 2018 0.0163 0.0189 0.0163 0.0175 15,818,340 +0.00(+4.48%)
Mar 23, 2018 0.0170 0.0174 0.0162 0.0168 7,426,196 -0.00(-1.47%)
Mar 22, 2018 0.0187 0.0188 0.0157 0.0170 13,095,925 -0.00(-7.61%)
Mar 21, 2018 0.0190 0.0190 0.0155 0.0184 46,696,768 +0.00(+2.79%)
Mar 20, 2018 0.0284 0.0284 0.0175 0.0179 79,441,472 -0.01(-36.48%)
Mar 19, 2018 0.0209 0.0282 0.0200 0.0282 59,111,844 +0.01(+43.05%)
Mar 16, 2018 0.0198 0.0200 0.0166 0.0197 17,844,966 +0.00(+1.03%)
Mar 15, 2018 0.0180 0.0215 0.0160 0.0195 58,903,704 +0.00(+14.71%)
Mar 14, 2018 0.0133 0.0183 0.0120 0.0170 33,381,170 +0.00(+28.79%)
Mar 13, 2018 0.0137 0.0143 0.0121 0.0132 6,502,733 -0.00(-3.65%)
Mar 12, 2018 0.0108 0.0145 0.0108 0.0137 17,526,580 +0.00(+18.10%)
Mar 09, 2018 0.0098 0.0122 0.0098 0.0116 9,072,906 +0.00(+18.97%)
Mar 08, 2018 0.0104 0.0109 0.0095 0.0097 11,803,671 -0.00(-6.25%)
Mar 07, 2018 0.0105 0.0107 0.0094 0.0104 9,236,469 +0.00(+4.00%)
Mar 06, 2018 0.0101 0.0108 0.0093 0.0100 8,428,230 -0.00(-0.99%)
Mar 05, 2018 0.0114 0.0114 0.0097 0.0101 10,303,684 -0.00(-10.62%)
Mar 02, 2018 0.0108 0.0116 0.0094 0.0113 8,420,009 +0.00(+6.60%)
Mar 01, 2018 0.0123 0.0123 0.0102 0.0106 8,188,015 -0.00(-10.92%)
Feb 28, 2018 0.0126 0.0126 0.0102 0.0119 12,693,365 +0.00(+6.25%)
Feb 27, 2018 0.0139 0.0139 0.0108 0.0112 13,800,561 -0.00(-17.04%)
Feb 26, 2018 0.0125 0.0148 0.0123 0.0135 14,260,851 +0.00(+3.85%)
Feb 23, 2018 0.0112 0.0136 0.0110 0.0130 33,112,852 +0.00(+21.50%)
Feb 22, 2018 0.0095 0.0107 0.0092 0.0107 11,988,446 +0.00(+15.05%)
Feb 21, 2018 0.0110 0.0116 0.0086 0.0093 17,901,348 -0.00(-14.68%)
Feb 20, 2018 0.0082 0.0119 0.0082 0.0109 47,604,596 +0.00(+32.93%)
Feb 16, 2018 0.0082 0.0082 0.0082 0 +0.00(+2.50%)
Feb 15, 2018 0.0081 0.0087 0.0078 0.0080 8,198,862 -0.00(-1.23%)
Feb 14, 2018 0.0082 0.0090 0.0078 0.0081 13,932,612 -0.00(-8.99%)
Feb 13, 2018 0.0089 0.0094 0.0080 0.0089 5,231,637 +0.00(+2.30%)
Feb 12, 2018 0.0080 0.0097 0.0073 0.0087 6,092,898 +0.00(+9.30%)
Feb 09, 2018 0.0075 0.0080 0.0073 0.0080 10,462,887 -0.00(-0.50%)
Feb 08, 2018 0.0085 0.0085 0.0073 0.0080 8,665,449 -0.00(-5.88%)
Feb 07, 2018 0.0100 0.0100 0.0081 0.0085 16,481,462 -0.00(-7.61%)
Feb 06, 2018 0.0080 0.0092 0.0078 0.0092 13,901,251 +0.00(+15.00%)
Feb 05, 2018 0.0095 0.0098 0.0085 0.0080 20,683,210 -0.00(-18.37%)
Feb 02, 2018 0.0105 0.0120 0.0084 0.0098 31,179,180 -0.00(-2.00%)
Feb 01, 2018 0.0114 0.0134 0.0097 0.0100 82,322,120 -0.00(-2.06%)
Jan 31, 2018 0.0163 0.0164 0.0097 0.0102 92,889,376 -0.01(-36.98%)
Jan 30, 2018 0.0198 0.0210 0.0141 0.0162 49,909,136 -0.00(-16.06%)
Jan 29, 2018 0.0130 0.0195 0.0125 0.0193 70,700,200 +0.01(+51.97%)
Jan 26, 2018 0.0100 0.0133 0.0097 0.0127 71,790,896 +0.00(+33.68%)
Jan 25, 2018 0.0058 0.0095 0.0056 0.0095 70,030,880 +0.00(+69.64%)
Jan 24, 2018 0.0051 0.0062 0.0051 0.0056 7,769,354 -0.00(-1.75%)
Jan 23, 2018 0.0059 0.0064 0.0056 0.0057 4,500,456 +0.00(+3.64%)
Jan 22, 2018 0.0062 0.0068 0.0050 0.0055 11,183,409 +0.00(+3.77%)
Jan 19, 2018 0.0079 0.0079 0.0048 0.0053 5,115,099 -0.00(-11.67%)
Jan 18, 2018 0.0049 0.0075 0.0049 0.0060 20,465,634 +0.00(+30.43%)
Jan 17, 2018 0.0047 0.0050 0.0044 0.0046 5,026,126 -0.00(-8.00%)
Jan 16, 2018 0.0050 0.0050 0.0047 0.0050 1,041,866 +0.00(+5.26%)
Jan 12, 2018 0.0047 0.0047 0.0047 0 -0.00(-5.00%)
Jan 11, 2018 0.0046 0.0050 0.0043 0.0050 4,605,474 +0.00(+4.17%)
Jan 10, 2018 0.0050 0.0062 0.0044 0.0048 1,846,746 +0.00(+2.13%)
Jan 09, 2018 0.0049 0.0051 0.0046 0.0047 3,503,778 -0.00(-4.08%)
Jan 08, 2018 0.0047 0.0052 0.0043 0.0049 6,811,701 +0.00(+4.26%)
Jan 05, 2018 0.0050 0.0053 0.0043 0.0047 9,015,730 -0.00(-16.07%)
Jan 04, 2018 0.0057 0.0057 0.0044 0.0056 5,517,607 -0.00(-1.75%)
Jan 03, 2018 0.0061 0.0073 0.0050 0.0057 4,506,709 -0.00(-21.92%)
Jan 02, 2018 0.0070 0.0073 0.0060 0.0073 1,925,426 +0.00(+3.11%)
Dec 29, 2017 0.0071 0.0071 0.0071 0 +0.00(+8.94%)
Dec 28, 2017 0.0050 0.0066 0.0030 0.0065 14,756,386 +0.00(+29.98%)
Dec 27, 2017 0.0050 0.0050 0.0042 0.0050 2,710,525 +0.00(+1.42%)
Dec 26, 2017 0.0040 0.0049 0.0040 0.0049 392,878 +0.00(+12.05%)
Dec 22, 2017 0.0044 0.0049 0.0041 0.0044 1,806,100 +0.00(+2.33%)
Dec 21, 2017 0.0045 0.0045 0.0040 0.0043 1,213,344 -0.00(-4.44%)
Dec 20, 2017 0.0040 0.0046 0.0038 0.0045 1,640,794 +0.00(+0.00%)
Dec 19, 2017 0.0044 0.0045 0.0040 0.0045 1,263,894 +0.00(+2.27%)
Dec 18, 2017 0.0047 0.0054 0.0033 0.0044 2,606,458 -0.00(-12.18%)
Dec 15, 2017 0.0054 0.0054 0.0050 1,243,180 -0.00(-7.22%)
Dec 14, 2017 0.0050 0.0054 0.0043 0.0054 1,321,879 +0.00(+2.47%)
Dec 13, 2017 0.0050 0.0055 0.0047 0.0053 829,354 -0.00(-3.30%)
Dec 12, 2017 0.0053 0.0055 0.0048 0.0054 655,414 -0.00(-4.39%)
Dec 11, 2017 0.0054 0.0057 0.0050 0.0057 1,080,500 -0.00(-1.72%)
Dec 08, 2017 0.0054 0.0058 0.0054 0.0058 781,178 +0.00(+7.41%)
Dec 07, 2017 0.0052 0.0057 0.0052 0.0054 1,844,282 +0.00(+3.85%)
Dec 06, 2017 0.0058 0.0058 0.0052 0.0052 351,975 -0.00(-10.34%)
Dec 05, 2017 0.0054 0.0058 0.0050 0.0058 407,467 +0.00(+16.47%)
Dec 04, 2017 0.0060 0.0060 0.0048 0.0050 1,009,702 -0.00(-14.14%)
Dec 01, 2017 0.0048 0.0058 0.0046 0.0058 905,775 +0.00(+23.40%)
Nov 30, 2017 0.0048 0.0049 0.0046 0.0047 1,777,061 -0.00(-4.08%)
Nov 29, 2017 0.0057 0.0057 0.0046 0.0049 1,185,270 -0.00(-9.26%)
Nov 28, 2017 0.0050 0.0054 0.0047 0.0054 495,689 +0.00(+8.00%)
Nov 27, 2017 0.0045 0.0058 0.0045 0.0050 1,539,229 -0.00(-16.67%)
Nov 24, 2017 0.0049 0.0062 0.0049 0.0060 202,610 -0.00(-1.64%)
Nov 22, 2017 0.0062 0.0062 0.0051 0.0061 639,000 -0.00(-2.87%)
Nov 21, 2017 0.0048 0.0063 0.0047 0.0063 806,925 +0.00(+30.83%)
Nov 20, 2017 0.0058 0.0058 0.0048 0.0048 1,976,343 -0.00(-17.24%)
Nov 17, 2017 0.0050 0.0063 0.0050 0.0058 322,000 +0.00(+16.00%)
Nov 16, 2017 0.0053 0.0053 0.0050 0.0050 752,603 -0.00(-4.76%)
Nov 15, 2017 0.0057 0.0057 0.0050 0.0053 492,603 -0.00(-2.78%)
Nov 14, 2017 0.0048 0.0058 0.0048 0.0054 445,100 +0.00(+2.66%)
Nov 13, 2017 0.0050 0.0058 0.0050 0.0053 614,169 -0.00(-4.36%)
Nov 10, 2017 0.0052 0.0062 0.0047 0.0055 1,785,678 -0.00(-11.15%)
Nov 09, 2017 0.0046 0.0062 0.0046 0.0062 709,602 +0.00(+14.63%)
Nov 08, 2017 0.0060 0.0060 0.0046 0.0054 1,442,183 -0.00(-12.90%)
Nov 07, 2017 0.0063 0.0063 0.0054 0.0062 445,500 -0.00(-3.13%)
Nov 06, 2017 0.0057 0.0065 0.0053 0.0064 631,279 +0.00(+6.67%)
Nov 03, 2017 0.0060 0.0060 0.0049 0.0060 1,516,000 +0.00(+0.00%)
Nov 02, 2017 0.0056 0.0065 0.0056 0.0060 304,029 -0.00(-6.25%)
Nov 01, 2017 0.0053 0.0064 0.0045 0.0064 3,454,587 +0.00(+6.67%)
Oct 31, 2017 0.0062 0.0062 0.0042 0.0060 2,892,280 -0.00(-1.64%)
Oct 30, 2017 0.0053 0.0066 0.0053 0.0061 617,925 -0.00(-8.22%)
Oct 27, 2017 0.0055 0.0069 0.0055 0.0066 675,959 +0.00(+0.70%)
Oct 26, 2017 0.0068 0.0068 0.0052 0.0066 437,049 -0.00(-2.97%)
Oct 25, 2017 0.0066 0.0068 0.0066 0.0068 374,099 +0.00(+3.06%)
Oct 24, 2017 0.0060 0.0071 0.0060 0.0066 464,381 -0.00(-3.65%)
Oct 23, 2017 0.0066 0.0072 0.0066 0.0069 2,103,791 +0.00(+3.79%)
Oct 20, 2017 0.0060 0.0067 0.0052 0.0066 768,569 +0.00(+13.79%)
Oct 19, 2017 0.0055 0.0058 0.0055 0.0058 245,800 +0.00(+5.45%)
Oct 18, 2017 0.0061 0.0070 0.0055 0.0055 980,883 -0.00(-8.33%)
Oct 17, 2017 0.0062 0.0068 0.0055 0.0060 1,430,664 -0.00(-3.23%)
Oct 16, 2017 0.0064 0.0064 0.0060 0.0062 694,899 -0.00(-8.96%)
Oct 13, 2017 0.0070 0.0080 0.0049 0.0068 8,746,269 -0.00(-2.71%)
Oct 12, 2017 0.0065 0.0078 0.0055 0.0070 247,195 +0.00(+7.69%)
Oct 11, 2017 0.0059 0.0074 0.0059 0.0065 720,514 -0.00(-5.80%)
Oct 10, 2017 0.0069 0.0060 0.0069 817,027 -0.00(-0.29%)
Oct 09, 2017 0.0070 0.0070 0.0061 0.0069 1,859,006 -0.00(-3.89%)
Oct 06, 2017 0.0068 0.0072 0.0066 0.0072 959,015 +0.00(+2.86%)
Oct 05, 2017 0.0075 0.0075 0.0068 0.0070 726,537 +0.00(+0.00%)
Oct 04, 2017 0.0071 0.0076 0.0070 0.0070 1,482,809 +0.00(+1.45%)
Oct 03, 2017 0.0075 0.0078 0.0065 0.0069 4,647,809 -0.00(-14.81%)
Oct 02, 2017 0.0085 0.0085 0.0074 0.0081 2,418,089 -0.00(-8.99%)
Sep 29, 2017 0.0080 0.0100 0.0075 0.0089 2,739,446 +0.00(+14.10%)
Sep 28, 2017 0.0074 0.0078 0.0072 0.0078 1,730,625 +0.00(+5.41%)
Sep 27, 2017 0.0073 0.0076 0.0073 0.0074 1,748,443 -0.00(-2.63%)
Sep 26, 2017 0.0075 0.0076 0.0073 0.0076 867,728 +0.00(+0.00%)
Sep 25, 2017 0.0084 0.0084 0.0070 0.0076 4,870,757 -0.00(-10.59%)
Sep 22, 2017 0.0085 0.0093 0.0076 0.0085 5,380,557 -0.00(-9.48%)
Sep 21, 2017 0.0099 0.0100 0.0085 0.0094 1,927,872 -0.00(-1.16%)
Sep 20, 2017 0.0075 0.0099 0.0070 0.0095 9,881,971 +0.00(+18.75%)
Sep 19, 2017 0.0073 0.0080 0.0073 0.0080 1,335,815 +0.00(+0.00%)
Sep 18, 2017 0.0072 0.0085 0.0072 0.0080 995,012 +0.00(+1.27%)
Sep 15, 2017 0.0079 0.0089 0.0078 0.0079 2,089,500 +0.00(+2.60%)
Sep 14, 2017 0.0080 0.0085 0.0073 0.0077 2,436,319 -0.00(-2.53%)
Sep 13, 2017 0.0083 0.0083 0.0073 0.0079 1,826,253 -0.00(-2.95%)
Sep 12, 2017 0.0080 0.0085 0.0076 0.0081 1,743,906 -0.00(-0.73%)
Sep 11, 2017 0.0079 0.0085 0.0079 0.0082 935,159 -0.00(-2.38%)
Sep 08, 2017 0.0083 0.0087 0.0080 0.0084 897,723 +0.00(+1.20%)
Sep 07, 2017 0.0079 0.0084 0.0079 0.0083 1,783,724 +0.00(+9.21%)
Sep 06, 2017 0.0090 0.0090 0.0075 0.0076 7,610,033 -0.00(-15.08%)
Sep 05, 2017 0.0091 0.0091 0.0080 0.0089 1,332,031 -0.00(-1.65%)
Sep 01, 2017 0.0091 0.0079 0.0091 421,620 -0.00(-1.09%)
Aug 31, 2017 0.0086 0.0093 0.0083 0.0092 2,228,502 -0.00(-2.13%)
Aug 30, 2017 0.0085 0.0098 0.0085 0.0094 2,145,438 +0.00(+5.03%)
Aug 29, 2017 0.0088 0.0092 0.0081 0.0089 3,685,428 -0.00(-4.79%)
Aug 28, 2017 0.0094 0.0098 0.0085 0.0094 1,370,227 -0.00(-3.09%)
Aug 25, 2017 0.0076 0.0099 0.0076 0.0097 982,054 -0.00(-2.02%)
Aug 24, 2017 0.0083 0.0100 0.0076 0.0099 4,909,332 +0.00(+12.50%)
Aug 23, 2017 0.0089 0.0089 0.0083 0.0088 897,365 -0.00(-1.12%)
Aug 22, 2017 0.0086 0.0092 0.0084 0.0089 2,469,319 -0.00(-7.29%)
Aug 21, 2017 0.0100 0.0100 0.0085 0.0096 2,699,633 -0.00(-4.00%)
Aug 18, 2017 0.0097 0.0109 0.0088 0.0100 2,326,557 +0.00(+4.60%)
Aug 17, 2017 0.0103 0.0103 0.0089 0.0096 1,072,771 -0.00(-8.95%)
Aug 16, 2017 0.0100 0.0109 0.0077 0.0105 4,346,654 -0.00(-3.67%)
Aug 15, 2017 0.0100 0.0110 0.0060 0.0109 5,358,933 -0.00(-0.91%)
Aug 14, 2017 0.0110 0.0130 0.0095 0.0110 6,101,632 -0.00(-7.09%)
Aug 11, 2017 0.0132 0.0138 0.0110 0.0118 5,022,868 -0.00(-1.34%)
Aug 10, 2017 0.0134 0.0134 0.0110 0.0120 8,889,752 -0.00(-11.11%)
Aug 09, 2017 0.0138 0.0138 0.0119 0.0135 6,609,259 +0.00(+1.50%)
Aug 08, 2017 0.0106 0.0136 0.0105 0.0133 15,774,134 +0.00(+25.47%)
Aug 07, 2017 0.0116 0.0116 0.0100 0.0106 6,693,636 -0.00(-3.64%)
Aug 04, 2017 0.0096 0.0115 0.0091 0.0110 10,416,864 +0.00(+14.58%)
Aug 03, 2017 0.0102 0.0102 0.0085 0.0096 10,783,666 +0.00(+0.00%)
Aug 02, 2017 0.0069 0.0118 0.0065 0.0096 25,817,484 +0.00(+39.13%)
Aug 01, 2017 0.0067 0.0072 0.0064 0.0069 4,007,757 -0.00(-4.17%)
Jul 31, 2017 0.0073 0.0073 0.0065 0.0072 1,677,100 +0.00(+0.00%)
Jul 28, 2017 0.0060 0.0075 0.0060 0.0072 2,594,795 +0.00(+10.77%)
Jul 27, 2017 0.0073 0.0073 0.0061 0.0065 1,436,844 -0.00(-1.52%)
Jul 26, 2017 0.0077 0.0077 0.0063 0.0066 1,002,886 -0.00(-12.00%)
Jul 25, 2017 0.0070 0.0075 0.0070 0.0075 580,678 +0.00(+7.14%)
Jul 24, 2017 0.0068 0.0077 0.0065 0.0070 3,994,446 +0.00(+6.06%)
Jul 21, 2017 0.0066 0.0073 0.0057 0.0066 9,825,225 -0.00(-10.81%)
Jul 20, 2017 0.0076 0.0080 0.0066 0.0074 2,118,868 -0.00(-6.33%)
Jul 19, 2017 0.0068 0.0079 0.0065 0.0079 5,269,091 +0.00(+16.18%)
Jul 18, 2017 0.0068 0.0071 0.0063 0.0068 1,677,969 +0.00(+0.00%)
Jul 17, 2017 0.0060 0.0071 0.0060 0.0068 6,702,928 +0.00(+17.24%)
Jul 14, 2017 0.0070 0.0070 0.0056 0.0058 4,075,772 +0.00(+16.00%)
Jul 13, 2017 0.0054 0.0055 0.0045 0.0050 2,721,495 -0.00(-5.66%)
Jul 12, 2017 0.0053 0.0056 0.0050 0.0053 1,187,500 +0.00(+0.00%)
Jul 11, 2017 0.0062 0.0062 0.0050 0.0053 4,313,383 -0.00(-15.75%)
Jul 10, 2017 0.0065 0.0066 0.0053 0.0063 3,151,926 -0.00(-0.14%)
Jul 07, 2017 0.0053 0.0064 0.0051 0.0063 1,117,400 +0.00(+15.38%)
Jul 06, 2017 0.0070 0.0070 0.0053 0.0055 2,812,860 -0.00(-22.00%)
Jul 05, 2017 0.0066 0.0070 0.0061 0.0070 3,292,266 +0.00(+7.69%)
Jul 03, 2017 0.0062 0.0070 0.0062 0.0065 2,113,992 +0.00(+4.84%)
Jun 30, 2017 0.0060 0.0075 0.0060 0.0062 3,828,475 +0.00(+5.98%)
Jun 29, 2017 0.0050 0.0065 0.0050 0.0059 6,983,669 +0.00(+21.88%)
Jun 28, 2017 0.0052 0.0052 0.0044 0.0048 3,270,579 +0.00(+4.35%)
Jun 27, 2017 0.0043 0.0054 0.0039 0.0046 7,144,262 +0.00(+9.52%)
Jun 26, 2017 0.0040 0.0042 0.0037 0.0042 3,366,438 +0.00(+5.00%)
Jun 23, 2017 0.0037 0.0042 0.0037 0.0040 1,216,307 +0.00(+6.67%)
Jun 22, 2017 0.0039 0.0043 0.0037 0.0037 5,348,606 -0.00(-1.32%)
Jun 21, 2017 0.0040 0.0042 0.0035 0.0038 4,320,251 -0.00(-6.86%)
Jun 20, 2017 0.0038 0.0041 0.0038 0.0041 2,689,680 -0.00(-2.86%)
Jun 19, 2017 0.0040 0.0042 0.0036 0.0042 1,239,666 +0.00(+2.44%)
Jun 16, 2017 0.0040 0.0042 0.0038 0.0041 1,964,634 -0.00(-2.38%)
Jun 15, 2017 0.0041 0.0042 0.0031 0.0042 1,195,613 +0.00(+2.44%)
Jun 14, 2017 0.0040 0.0047 0.0040 0.0041 1,374,267 -0.00(-6.82%)
Jun 13, 2017 0.0038 0.0047 0.0038 0.0044 1,078,861 +0.00(+15.79%)
Jun 12, 2017 0.0040 0.0048 0.0038 0.0038 2,334,193 -0.00(-15.56%)
Jun 09, 2017 0.0044 0.0045 0.0040 0.0045 888,507 +0.00(+2.27%)
Jun 08, 2017 0.0047 0.0055 0.0042 0.0044 3,601,562 -0.00(-8.33%)
Jun 07, 2017 0.0040 0.0052 0.0040 0.0048 9,225,203 +0.00(+20.00%)
Jun 06, 2017 0.0038 0.0040 0.0035 0.0040 4,352,034 +0.00(+5.26%)
Jun 05, 2017 0.0047 0.0047 0.0035 0.0038 15,525,667 -0.00(-19.15%)
Jun 02, 2017 0.0055 0.0055 0.0047 0.0047 1,311,163 -0.00(-12.96%)
Jun 01, 2017 0.0052 0.0054 0.0047 0.0054 2,300,113 +0.00(+8.00%)
May 31, 2017 0.0055 0.0058 0.0045 0.0050 4,042,425 +0.00(+0.00%)
May 30, 2017 0.0060 0.0065 0.0040 0.0050 5,630,756 -0.00(-16.67%)
May 26, 2017 0.0059 0.0060 0.0054 0.0060 2,222,184 +0.00(+4.55%)
May 25, 2017 0.0059 0.0062 0.0051 0.0057 3,665,156 -0.00(-1.05%)
May 24, 2017 0.0067 0.0067 0.0055 0.0058 4,610,196 -0.00(-3.33%)
May 23, 2017 0.0060 0.0069 0.0060 0.0060 1,894,745 +0.00(+0.00%)
May 22, 2017 0.0065 0.0068 0.0057 0.0060 5,582,599 -0.00(-4.76%)
May 19, 2017 0.0059 0.0069 0.0059 0.0063 3,917,032 +0.00(+5.00%)
May 18, 2017 0.0069 0.0070 0.0052 0.0060 5,389,990 -0.00(-9.09%)
May 17, 2017 0.0069 0.0071 0.0065 0.0066 5,996,420 -0.00(-4.35%)
May 16, 2017 0.0072 0.0080 0.0068 0.0069 3,485,486 -0.00(-7.38%)
May 15, 2017 0.0074 0.0075 0.0068 0.0075 2,981,252 +0.00(+4.93%)
May 12, 2017 0.0080 0.0084 0.0069 0.0071 5,082,930 -0.00(-11.25%)
May 11, 2017 0.0066 0.0099 0.0066 0.0080 7,499,082 +0.00(+21.21%)
May 10, 2017 0.0090 0.0094 0.0066 0.0066 5,098,238 -0.00(-24.14%)
May 09, 2017 0.0076 0.0095 0.0076 0.0087 3,806,321 +0.00(+3.57%)
May 08, 2017 0.0084 0.0085 0.0076 0.0084 7,372,618 +0.00(+4.19%)
May 05, 2017 0.0075 0.0085 0.0072 0.0081 5,270,616 +0.00(+13.55%)
May 04, 2017 0.0078 0.0079 0.0066 0.0071 2,559,568 +0.00(+1.43%)
May 03, 2017 0.0076 0.0078 0.0063 0.0070 5,142,432 -0.00(-1.41%)
May 02, 2017 0.0075 0.0082 0.0071 0.0071 2,945,883 -0.00(-0.14%)
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.