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

Novaccess Global Inc (OP: XSNX )

0.0140 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
Apr 29, 2016 0.0048 0.0048 0.0041 0.0045 186,447 -0.00(-2.17%)
Apr 28, 2016 0.0050 0.0050 0.0040 0.0046 1,306,426 -0.00(-4.17%)
Apr 27, 2016 0.0046 0.0050 0.0035 0.0048 1,301,211 +0.00(+6.67%)
Apr 26, 2016 0.0039 0.0045 0.0038 0.0045 250,400 +0.00(+5.63%)
Apr 25, 2016 0.0042 0.0043 0.0042 0.0043 70,000 +0.00(+1.43%)
Apr 22, 2016 0.0038 0.0042 0.0038 0.0042 224,175 +0.00(+10.53%)
Apr 21, 2016 0.0040 0.0040 0.0038 0.0038 516,670 -0.00(-15.56%)
Apr 20, 2016 0.0045 0.0045 0.0040 0.0045 393,892 +0.00(+0.00%)
Apr 19, 2016 0.0045 0.0046 0.0045 0.0045 23,265 -0.00(-4.26%)
Apr 18, 2016 0.0043 0.0048 0.0039 0.0047 313,399 +0.00(+4.44%)
Apr 15, 2016 0.0039 0.0048 0.0039 0.0045 209,512 +0.00(+12.50%)
Apr 14, 2016 0.0040 0.0040 0.0040 0.0040 100,125 +0.00(+0.00%)
Apr 13, 2016 0.0042 0.0042 0.0039 0.0040 592,992 +0.00(+2.56%)
Apr 12, 2016 0.0038 0.0040 0.0038 0.0039 111,645 -0.00(-2.50%)
Apr 11, 2016 0.0038 0.0040 0.0038 0.0040 75,200 +0.00(+0.00%)
Apr 08, 2016 0.0039 0.0040 0.0038 0.0040 464,082 +0.00(+2.56%)
Apr 07, 2016 0.0037 0.0040 0.0036 0.0039 369,325 -0.00(-7.14%)
Apr 06, 2016 0.0044 0.0046 0.0037 0.0042 1,205,283 -0.00(-14.29%)
Apr 05, 2016 0.0044 0.0049 0.0043 0.0049 702,406 +0.00(+11.36%)
Apr 04, 2016 0.0039 0.0044 0.0039 0.0044 435,356 +0.00(+0.00%)
Apr 01, 2016 0.0040 0.0044 0.0036 0.0044 371,200 +0.00(+0.00%)
Mar 31, 2016 0.0038 0.0044 0.0038 0.0044 500,847 +0.00(+10.00%)
Mar 30, 2016 0.0035 0.0044 0.0035 0.0040 539,613 -0.00(-11.11%)
Mar 29, 2016 0.0045 0.0045 0.0040 0.0045 1,616,058 +0.00(+12.50%)
Mar 28, 2016 0.0047 0.0047 0.0040 0.0040 292,000 -0.00(-4.76%)
Mar 24, 2016 0.0042 0.0042 0.0042 0 -0.00(-6.67%)
Mar 23, 2016 0.0038 0.0045 0.0036 0.0045 3,118,097 +0.00(+25.00%)
Mar 22, 2016 0.0043 0.0050 0.0036 0.0036 3,711,513 -0.00(-18.18%)
Mar 21, 2016 0.0046 0.0046 0.0038 0.0044 2,002,037 -0.00(-2.22%)
Mar 18, 2016 0.0057 0.0057 0.0040 0.0045 890,217 +0.00(+0.00%)
Mar 17, 2016 0.0046 0.0046 0.0040 0.0045 2,645,860 +0.00(+0.00%)
Mar 16, 2016 0.0040 0.0045 0.0040 0.0045 517,000 +0.00(+4.65%)
Mar 15, 2016 0.0040 0.0044 0.0036 0.0043 304,520 -0.00(-6.52%)
Mar 14, 2016 0.0046 0.0048 0.0036 0.0046 812,227 +0.00(+2.22%)
Mar 11, 2016 0.0048 0.0049 0.0041 0.0045 215,577 -0.00(-4.26%)
Mar 10, 2016 0.0041 0.0047 0.0040 0.0047 1,271,711 +0.00(+4.44%)
Mar 09, 2016 0.0045 0.0045 0.0040 0.0045 92,360 +0.00(+0.00%)
Mar 08, 2016 0.0045 0.0045 0.0044 0.0045 59,221 +0.00(+1.12%)
Mar 07, 2016 0.0041 0.0048 0.0040 0.0044 1,014,049 -0.00(-7.29%)
Mar 04, 2016 0.0047 0.0048 0.0041 0.0048 1,139,374 +0.00(+2.13%)
Mar 03, 2016 0.0053 0.0056 0.0040 0.0047 3,967,147 +0.00(+9.30%)
Mar 02, 2016 0.0051 0.0052 0.0043 0.0043 1,577,667 -0.00(-15.69%)
Mar 01, 2016 0.0050 0.0054 0.0050 0.0051 220,556 +0.00(+2.00%)
Feb 29, 2016 0.0056 0.0056 0.0049 0.0050 174,350 -0.00(-10.71%)
Feb 26, 2016 0.0049 0.0056 0.0049 0.0056 394,400 +0.00(+12.00%)
Feb 25, 2016 0.0055 0.0055 0.0049 0.0050 483,100 -0.00(-9.09%)
Feb 24, 2016 0.0055 0.0055 0.0050 0.0055 209,700 +0.00(+0.00%)
Feb 23, 2016 0.0055 0.0055 0.0049 0.0055 366,265 +0.00(+0.00%)
Feb 22, 2016 0.0051 0.0055 0.0049 0.0055 3,502,392 +0.00(+5.77%)
Feb 19, 2016 0.0055 0.0055 0.0051 0.0052 721,390 +0.00(+1.96%)
Feb 18, 2016 0.0060 0.0060 0.0051 0.0051 1,255,498 -0.00(-15.00%)
Feb 17, 2016 0.0050 0.0063 0.0050 0.0060 295,100 +0.00(+3.45%)
Feb 16, 2016 0.0059 0.0059 0.0055 0.0058 172,071 -0.00(-1.69%)
Feb 12, 2016 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
Feb 11, 2016 0.0060 0.0060 0.0051 0.0060 300,000 +0.00(+0.00%)
Feb 10, 2016 0.0060 0.0060 0.0054 0.0060 81,000 +0.00(+11.11%)
Feb 09, 2016 0.0054 0.0054 0.0049 0.0054 750,339 +0.00(+1.89%)
Feb 08, 2016 0.0065 0.0065 0.0041 0.0053 1,879,204 -0.00(-18.46%)
Feb 05, 2016 0.0069 0.0069 0.0061 0.0065 867,075 -0.00(-5.80%)
Feb 04, 2016 0.0060 0.0069 0.0057 0.0069 313,370 +0.00(+15.00%)
Feb 03, 2016 0.0065 0.0065 0.0055 0.0060 562,898 -0.00(-13.04%)
Feb 02, 2016 0.0062 0.0069 0.0060 0.0069 593,389 -0.00(-1.43%)
Feb 01, 2016 0.0066 0.0075 0.0056 0.0070 1,078,477 +0.00(+0.00%)
Jan 29, 2016 0.0063 0.0070 0.0059 0.0070 202,516 +0.00(+11.11%)
Jan 28, 2016 0.0063 0.0068 0.0058 0.0063 954,913 +0.00(+0.00%)
Jan 27, 2016 0.0055 0.0070 0.0055 0.0063 1,134,137 +0.00(+1.61%)
Jan 26, 2016 0.0061 0.0062 0.0051 0.0062 538,984 +0.00(+0.00%)
Jan 25, 2016 0.0053 0.0062 0.0050 0.0062 1,958,582 +0.00(+10.71%)
Jan 22, 2016 0.0055 0.0058 0.0053 0.0056 542,592 +0.00(+0.00%)
Jan 21, 2016 0.0050 0.0057 0.0049 0.0056 630,470 +0.00(+9.80%)
Jan 20, 2016 0.0055 0.0055 0.0048 0.0051 732,173 -0.00(-5.56%)
Jan 19, 2016 0.0056 0.0056 0.0048 0.0054 1,412,051 -0.00(-3.57%)
Jan 15, 2016 0.0056 0.0056 0.0056 0 +0.00(+1.82%)
Jan 14, 2016 0.0050 0.0055 0.0050 0.0055 1,047,426 +0.00(+5.77%)
Jan 13, 2016 0.0050 0.0055 0.0050 0.0052 621,000 -0.00(-1.89%)
Jan 12, 2016 0.0052 0.0055 0.0047 0.0053 4,073,561 +0.00(+12.77%)
Jan 11, 2016 0.0053 0.0053 0.0045 0.0047 807,657 -0.00(-9.62%)
Jan 08, 2016 0.0050 0.0052 0.0050 0.0052 559,699 +0.00(+0.00%)
Jan 07, 2016 0.0052 0.0055 0.0046 0.0052 1,530,237 -0.00(-5.45%)
Jan 06, 2016 0.0049 0.0055 0.0049 0.0055 744,000 +0.00(+3.77%)
Jan 05, 2016 0.0049 0.0054 0.0049 0.0053 618,790 +0.00(+6.00%)
Jan 04, 2016 0.0057 0.0060 0.0050 0.0050 1,049,648 -0.00(-16.67%)
Dec 31, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 30, 2015 0.0049 0.0060 0.0049 0.0060 563,210 +0.00(+0.00%)
Dec 29, 2015 0.0052 0.0060 0.0048 0.0060 2,306,575 +0.00(+1.69%)
Dec 28, 2015 0.0050 0.0060 0.0050 0.0059 526,230 -0.00(-3.28%)
Dec 24, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 23, 2015 0.0050 0.0061 0.0050 0.0061 2,341,680 +0.00(+10.91%)
Dec 22, 2015 0.0057 0.0062 0.0050 0.0055 2,394,045 -0.00(-14.06%)
Dec 21, 2015 0.0075 0.0075 0.0056 0.0064 501,500 -0.00(-14.67%)
Dec 18, 2015 0.0064 0.0075 0.0051 0.0075 2,176,867 +0.00(+17.19%)
Dec 17, 2015 0.0060 0.0065 0.0057 0.0064 613,734 +0.00(+1.59%)
Dec 16, 2015 0.0064 0.0064 0.0060 0.0063 769,051 -0.00(-1.56%)
Dec 15, 2015 0.0062 0.0064 0.0060 0.0064 394,810 +0.00(+0.00%)
Dec 14, 2015 0.0068 0.0068 0.0061 0.0064 126,056 -0.00(-5.88%)
Dec 11, 2015 0.0069 0.0069 0.0061 0.0068 591,670 +0.00(+4.62%)
Dec 10, 2015 0.0070 0.0072 0.0064 0.0065 479,889 +0.00(+1.56%)
Dec 09, 2015 0.0064 0.0065 0.0064 0.0064 84,536 -0.00(-1.54%)
Dec 08, 2015 0.0064 0.0065 0.0064 0.0065 40,035 +0.00(+1.47%)
Dec 07, 2015 0.0065 0.0066 0.0064 0.0064 475,100 +0.00(+0.09%)
Dec 04, 2015 0.0065 0.0070 0.0064 0.0064 149,442 -0.00(-1.54%)
Dec 03, 2015 0.0063 0.0065 0.0063 0.0065 522,800 -0.00(-5.80%)
Dec 02, 2015 0.0068 0.0070 0.0063 0.0069 52,630 +0.00(+0.00%)
Dec 01, 2015 0.0062 0.0069 0.0060 0.0069 212,604 +0.00(+0.00%)
Nov 30, 2015 0.0060 0.0070 0.0060 0.0069 88,278 -0.00(-1.43%)
Nov 27, 2015 0.0065 0.0070 0.0060 0.0070 211,934 +0.00(+1.45%)
Nov 25, 2015 0.0069 0.0069 0.0069 0 +0.00(+2.99%)
Nov 24, 2015 0.0062 0.0067 0.0060 0.0067 669,169 +0.00(+1.52%)
Nov 23, 2015 0.0066 493,400 -0.00(-10.81%)
Nov 20, 2015 0.0074 0.0074 0.0066 0.0074 141,905 +0.00(+10.45%)
Nov 19, 2015 0.0074 0.0074 0.0066 0.0067 173,555 -0.00(-9.46%)
Nov 18, 2015 0.0066 0.0074 0.0066 0.0074 140,790 +0.00(+2.78%)
Nov 17, 2015 0.0070 0.0072 0.0068 0.0072 1,239,713 +0.00(+5.88%)
Nov 16, 2015 0.0068 0.0068 0.0064 0.0068 60,575 +0.00(+0.00%)
Nov 13, 2015 0.0063 0.0070 0.0063 0.0068 217,873 +0.00(+7.94%)
Nov 12, 2015 0.0070 0.0070 0.0063 0.0063 23,050 +0.00(+0.00%)
Nov 11, 2015 0.0066 0.0069 0.0062 0.0063 217,825 -0.00(-4.55%)
Nov 10, 2015 0.0062 0.0070 0.0062 0.0066 202,300 -0.00(-5.71%)
Nov 09, 2015 0.0066 0.0072 0.0066 0.0070 237,797 -0.00(-2.78%)
Nov 06, 2015 0.0072 0.0072 0.0065 0.0072 130,350 +0.00(+0.00%)
Nov 05, 2015 0.0066 0.0072 0.0066 0.0072 398,200 +0.00(+2.86%)
Nov 04, 2015 0.0068 0.0073 0.0063 0.0070 318,705 -0.00(-6.67%)
Nov 03, 2015 0.0062 0.0075 0.0062 0.0075 170,380 +0.00(+4.17%)
Nov 02, 2015 0.0067 0.0075 0.0066 0.0072 165,840 -0.00(-2.70%)
Oct 30, 2015 0.0067 0.0074 0.0066 0.0074 60,000 -0.00(-1.33%)
Oct 29, 2015 0.0066 0.0075 0.0062 0.0075 478,342 +0.00(+8.70%)
Oct 28, 2015 0.0069 0.0073 0.0069 0.0069 62,700 -0.00(-10.39%)
Oct 27, 2015 0.0067 0.0080 0.0067 0.0077 96,276 +0.00(+0.00%)
Oct 26, 2015 0.0080 0.0080 0.0067 0.0077 92,520 -0.00(-3.75%)
Oct 23, 2015 0.0075 0.0080 0.0067 0.0080 251,327 +0.00(+6.67%)
Oct 22, 2015 0.0070 0.0075 0.0065 0.0075 731,095 +0.00(+8.70%)
Oct 21, 2015 0.0061 0.0069 0.0060 0.0069 245,105 +0.00(+11.29%)
Oct 20, 2015 0.0070 0.0070 0.0050 0.0062 1,337,126 -0.00(-10.14%)
Oct 19, 2015 0.0064 0.0079 0.0063 0.0069 609,614 -0.00(-8.00%)
Oct 16, 2015 0.0075 0.0079 0.0070 0.0075 306,666 +0.00(+0.00%)
Oct 15, 2015 0.0070 0.0075 0.0070 0.0075 118,700 +0.00(+0.00%)
Oct 14, 2015 0.0075 0.0075 0.0050 0.0075 3,165,382 +0.00(+1.35%)
Oct 13, 2015 0.0066 0.0074 0.0066 0.0074 65,000 +0.00(+0.00%)
Oct 12, 2015 0.0064 0.0074 0.0064 0.0074 563,462 +0.00(+2.78%)
Oct 09, 2015 0.0074 0.0074 0.0060 0.0072 337,580 -0.00(-2.70%)
Oct 08, 2015 0.0073 0.0074 0.0065 0.0074 468,000 +0.00(+0.00%)
Oct 07, 2015 0.0066 0.0074 0.0060 0.0074 934,060 -0.00(-7.50%)
Oct 06, 2015 0.0061 0.0080 0.0050 0.0080 2,583,984 +0.00(+0.00%)
Oct 05, 2015 0.0069 0.0081 0.0055 0.0080 1,258,700 +0.00(+15.94%)
Oct 02, 2015 0.0073 0.0079 0.0060 0.0069 1,064,280 -0.00(-5.48%)
Oct 01, 2015 0.0082 0.0085 0.0066 0.0073 819,118 -0.00(-10.98%)
Sep 30, 2015 0.0081 0.0082 0.0066 0.0082 280,542 +0.00(+1.23%)
Sep 29, 2015 0.0073 0.0081 0.0073 0.0081 151,210 +0.00(+15.71%)
Sep 28, 2015 0.0070 0.0078 0.0065 0.0070 912,000 -0.00(-14.63%)
Sep 25, 2015 0.0079 0.0085 0.0070 0.0082 783,700 +0.00(+3.80%)
Sep 24, 2015 0.0070 0.0079 0.0069 0.0079 860,150 -0.00(-1.25%)
Sep 23, 2015 0.0080 0.0080 0.0070 0.0080 1,036,969 -0.00(-8.05%)
Sep 22, 2015 0.0079 0.0087 0.0072 0.0087 285,250 +0.00(+8.75%)
Sep 21, 2015 0.0083 0.0083 0.0075 0.0080 121,250 -0.00(-3.61%)
Sep 18, 2015 0.0085 0.0085 0.0070 0.0083 1,985,927 -0.00(-7.78%)
Sep 17, 2015 0.0082 0.0090 0.0082 0.0090 134,577 +0.00(+0.00%)
Sep 16, 2015 0.0079 0.0090 0.0079 0.0090 126,606 +0.00(+0.00%)
Sep 15, 2015 0.0085 0.0090 0.0069 0.0090 407,865 +0.00(+0.00%)
Sep 14, 2015 0.0080 0.0090 0.0080 0.0090 186,907 +0.00(+11.11%)
Sep 11, 2015 0.0090 0.0090 0.0080 0.0081 113,352 -0.00(-10.00%)
Sep 10, 2015 0.0069 0.0090 0.0069 0.0090 138,913 +0.00(+0.00%)
Sep 09, 2015 0.0080 0.0090 0.0080 0.0090 501,000 +0.00(+0.00%)
Sep 08, 2015 0.0080 0.0090 0.0080 0.0090 183,000 +0.00(+0.00%)
Sep 04, 2015 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 03, 2015 0.0090 0.0090 0.0080 0.0090 507,650 +0.00(+0.00%)
Sep 02, 2015 0.0095 0.0095 0.0078 0.0090 82,000 +0.00(+0.00%)
Sep 01, 2015 0.0079 0.0099 0.0079 0.0090 445,717 +0.00(+8.43%)
Aug 31, 2015 0.0080 0.0085 0.0061 0.0083 1,771,600 -0.00(-2.35%)
Aug 28, 2015 0.0085 0.0088 0.0080 0.0085 388,023 -0.00(-4.49%)
Aug 27, 2015 0.0098 0.0098 0.0080 0.0089 1,471,277 -0.00(-9.18%)
Aug 26, 2015 0.0093 0.0098 0.0084 0.0098 751,918 +0.00(+4.26%)
Aug 25, 2015 0.0085 0.0098 0.0085 0.0094 574,003 -0.00(-1.05%)
Aug 24, 2015 0.0100 0.0100 0.0100 0.0095 541,680 -0.00(-5.00%)
Aug 21, 2015 0.0104 0.0105 0.0090 0.0100 1,025,615 -0.00(-4.76%)
Aug 20, 2015 0.0092 0.0105 0.0090 0.0105 81,300 +0.00(+6.06%)
Aug 19, 2015 0.0099 0.0099 0.0089 0.0099 368,575 -0.00(-1.00%)
Aug 18, 2015 0.0107 0.0107 0.0087 0.0100 605,800 -0.00(-6.54%)
Aug 17, 2015 0.0100 0.0107 0.0097 0.0107 347,727 +0.00(+7.00%)
Aug 14, 2015 0.0100 0.0100 0.0093 0.0100 295,000 +0.00(+0.00%)
Aug 13, 2015 0.0091 0.0100 0.0091 0.0100 542,952 +0.00(+0.00%)
Aug 12, 2015 0.0096 0.0103 0.0090 0.0100 158,791 +0.00(+4.17%)
Aug 11, 2015 0.0090 0.0098 0.0090 0.0096 219,597 -0.00(-2.04%)
Aug 10, 2015 0.0100 0.0100 0.0088 0.0098 480,283 -0.00(-2.00%)
Aug 07, 2015 0.0088 0.0100 0.0088 0.0100 191,000 +0.00(+1.01%)
Aug 06, 2015 0.0087 0.0099 0.0086 0.0099 153,621 -0.00(-1.00%)
Aug 05, 2015 0.0100 0.0100 0.0086 0.0100 863,249 +0.00(+0.00%)
Aug 04, 2015 0.0076 0.0100 0.0076 0.0100 217,840 +0.00(+5.26%)
Aug 03, 2015 0.0105 0.0107 0.0095 0.0095 900,729 -0.00(-9.52%)
Jul 31, 2015 0.0100 0.0105 0.0099 0.0105 313,718 +0.00(+2.94%)
Jul 30, 2015 0.0092 0.0102 0.0092 0.0102 76,700 -0.00(-1.92%)
Jul 29, 2015 0.0088 0.0104 0.0088 0.0104 500,872 +0.00(+9.47%)
Jul 28, 2015 0.0090 0.0097 0.0088 0.0095 396,904 -0.00(-2.06%)
Jul 27, 2015 0.0090 0.0101 0.0088 0.0097 171,695 -0.00(-8.49%)
Jul 24, 2015 0.0105 0.0108 0.0088 0.0106 850,700 +0.00(+0.95%)
Jul 23, 2015 0.0100 0.0110 0.0100 0.0105 307,860 +0.00(+0.00%)
Jul 22, 2015 0.0104 0.0105 0.0100 0.0105 874,304 +0.00(+0.00%)
Jul 21, 2015 0.0105 0.0109 0.0091 0.0105 152,930 +0.00(+0.00%)
Jul 20, 2015 0.0090 0.0109 0.0090 0.0105 93,409 -0.00(-1.87%)
Jul 17, 2015 0.0092 0.0107 0.0092 0.0107 35,397 +0.00(+1.90%)
Jul 16, 2015 0.0099 0.0105 0.0090 0.0105 938,921 +0.00(+0.00%)
Jul 15, 2015 0.0105 0.0109 0.0095 0.0105 644,296 +0.00(+0.00%)
Jul 14, 2015 0.0101 0.0107 0.0098 0.0105 514,400 -0.00(-4.55%)
Jul 13, 2015 0.0110 0.0110 0.0100 0.0110 218,000 +0.00(+0.92%)
Jul 10, 2015 0.0110 0.0110 0.0097 0.0109 1,187,000 +0.00(+9.00%)
Jul 09, 2015 0.0110 0.0110 0.0096 0.0100 883,800 +0.00(+0.00%)
Jul 08, 2015 0.0095 0.0100 0.0095 0.0100 470,700 -0.00(-9.09%)
Jul 07, 2015 0.0095 0.0110 0.0095 0.0110 386,611 +0.00(+14.58%)
Jul 06, 2015 0.0100 0.0100 0.0094 0.0096 227,410 -0.00(-8.57%)
Jul 02, 2015 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Jul 01, 2015 0.0098 0.0105 0.0098 0.0105 302,200 -0.00(-3.67%)
Jun 30, 2015 0.0098 0.0109 0.0098 0.0109 166,755 +0.00(+2.83%)
Jun 29, 2015 0.0110 0.0110 0.0099 0.0106 71,180 -0.00(-3.64%)
Jun 26, 2015 0.0110 0.0110 0.0099 0.0110 767,682 +0.00(+8.91%)
Jun 25, 2015 0.0099 0.0105 0.0099 0.0101 237,662 +0.00(+1.00%)
Jun 24, 2015 0.0110 0.0110 0.0100 0.0100 80,890 -0.00(-4.21%)
Jun 23, 2015 0.0097 0.0105 0.0097 0.0104 66,475 -0.00(-0.57%)
Jun 22, 2015 0.0095 0.0105 0.0095 0.0105 76,286 +0.00(+2.94%)
Jun 19, 2015 0.0093 0.0102 0.0093 0.0102 198,300 +0.00(+7.59%)
Jun 18, 2015 0.0098 0.0106 0.0094 0.0095 181,882 +0.00(+1.94%)
Jun 17, 2015 0.0090 0.0107 0.0090 0.0093 257,679 -0.00(-7.92%)
Jun 16, 2015 0.0111 0.0114 0.0100 0.0101 244,502 -0.00(-9.01%)
Jun 15, 2015 0.0104 0.0111 0.0100 0.0111 327,626 +0.00(+0.00%)
Jun 12, 2015 0.0110 0.0118 0.0095 0.0111 602,630 -0.00(-5.93%)
Jun 11, 2015 0.0118 0.0118 0.0107 0.0118 135,000 +0.00(+4.24%)
Jun 10, 2015 0.0112 0.0118 0.0112 0.0113 149,170 +0.00(+1.07%)
Jun 09, 2015 0.0118 0.0118 0.0104 0.0112 624,668 +0.00(+0.00%)
Jun 08, 2015 0.0103 0.0116 0.0100 0.0112 1,108,220 +0.00(+8.74%)
Jun 05, 2015 0.0108 0.0115 0.0102 0.0103 821,429 -0.00(-2.83%)
Jun 04, 2015 0.0099 0.0110 0.0099 0.0106 1,056,095 +0.00(+0.95%)
Jun 03, 2015 0.0103 0.0110 0.0103 0.0105 219,773 +0.00(+5.00%)
Jun 02, 2015 0.0098 0.0110 0.0095 0.0100 1,105,473 +0.00(+2.04%)
Jun 01, 2015 0.0099 0.0100 0.0098 0.0098 407,472 -0.00(-4.85%)
May 29, 2015 0.0102 0.0104 0.0099 0.0103 477,050 -0.00(-2.83%)
May 28, 2015 0.0102 0.0108 0.0100 0.0106 365,500 +0.00(+6.00%)
May 27, 2015 0.0099 0.0102 0.0099 0.0100 915,345 -0.00(-0.50%)
May 26, 2015 0.0095 0.0100 0.0095 0.0100 117,137 +0.00(+5.79%)
May 22, 2015 0.0095 0.0095 0.0095 0 -0.00(-5.00%)
May 21, 2015 0.0095 0.0100 0.0095 0.0100 38,101 +0.00(+1.01%)
May 20, 2015 0.0101 0.0102 0.0090 0.0099 877,643 -0.00(-8.33%)
May 19, 2015 0.0100 0.0108 0.0100 0.0108 86,623 -0.00(-0.92%)
May 18, 2015 0.0100 0.0109 0.0100 0.0109 244,483 +0.00(+9.00%)
May 15, 2015 0.0098 0.0109 0.0098 0.0100 860,300 -0.00(-5.66%)
May 14, 2015 0.0109 0.0110 0.0096 0.0106 515,930 -0.00(-2.75%)
May 13, 2015 0.0109 0.0109 0.0100 0.0109 1,232,817 +0.00(+3.81%)
May 12, 2015 0.0110 0.0110 0.0097 0.0105 695,500 +0.00(+0.00%)
May 11, 2015 0.0100 0.0109 0.0100 0.0105 207,975 +0.00(+0.00%)
May 08, 2015 0.0108 0.0114 0.0100 0.0105 641,741 -0.00(-2.51%)
May 07, 2015 0.0115 0.0115 0.0106 0.0108 143,298 -0.00(-6.35%)
May 06, 2015 0.0110 0.0115 0.0108 0.0115 724,693 +0.00(+4.55%)
May 05, 2015 0.0090 0.0110 0.0090 0.0110 560,338 -0.00(-0.90%)
May 04, 2015 0.0094 0.0111 0.0091 0.0111 2,288,581 +0.00(+0.91%)
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.