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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1110 +0.0010 (+0.91%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 1, 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 30, 2020 0.0560 0.0587 0.0451 0.0500 257,612 -0.02(-23.31%)
Apr 29, 2020 0.0427 0.0652 0.0390 0.0652 558,619 +0.03(+67.18%)
Apr 28, 2020 0.0394 0.0420 0.0330 0.0390 13,742 -0.00(-10.14%)
Apr 27, 2020 0.0400 0.0434 0.0355 0.0434 37,065 -0.00(-3.77%)
Apr 24, 2020 0.0440 0.0458 0.0367 0.0451 43,400 +0.00(+5.62%)
Apr 23, 2020 0.0416 0.0459 0.0416 0.0427 32,322 +0.00(+6.75%)
Apr 22, 2020 0.0394 0.0400 0.0370 0.0400 10,170 +0.00(+14.29%)
Apr 21, 2020 0.0326 0.0416 0.0326 0.0350 11,103 -0.00(-12.50%)
Apr 20, 2020 0.0380 0.0417 0.0336 0.0400 52,316 +0.00(+0.00%)
Apr 17, 2020 0.0428 0.0428 0.0384 0.0400 124,500 -0.00(-6.54%)
Apr 16, 2020 0.0429 0.0433 0.0400 0.0428 36,245 +0.00(+5.68%)
Apr 15, 2020 0.0410 0.0410 0.0405 0.0405 3,000 -0.00(-6.25%)
Apr 14, 2020 0.0387 0.0463 0.0387 0.0432 26,254 +0.00(+5.37%)
Apr 13, 2020 0.0336 0.0460 0.0336 0.0410 38,631 -0.00(-4.65%)
Apr 09, 2020 0.0479 0.0479 0.0430 0.0430 25,000 +0.00(+0.00%)
Apr 08, 2020 0.0320 0.0438 0.0320 0.0430 78,417 +0.01(+17.49%)
Apr 07, 2020 0.0378 0.0378 0.0366 0.0366 10,250 -0.00(-4.69%)
Apr 06, 2020 0.0350 0.0390 0.0331 0.0384 15,957 +0.00(+6.67%)
Apr 03, 2020 0.0304 0.0396 0.0304 0.0360 17,400 -0.00(-10.67%)
Apr 02, 2020 0.0300 0.0418 0.0300 0.0403 41,395 +0.01(+27.53%)
Apr 01, 2020 0.0340 0.0340 0.0316 0.0316 27,365 -0.00(-11.73%)
Mar 31, 2020 0.0339 0.0358 0.0339 0.0358 13,260 +0.00(+4.07%)
Mar 30, 2020 0.0301 0.0381 0.0301 0.0344 65,682 -0.00(-4.44%)
Mar 27, 2020 0.0398 0.0398 0.0309 0.0360 63,200 -0.00(-10.00%)
Mar 26, 2020 0.0290 0.0430 0.0290 0.0400 139,638 -0.00(-1.72%)
Mar 25, 2020 0.0380 0.0430 0.0358 0.0407 31,685 +0.00(+4.36%)
Mar 24, 2020 0.0250 0.0390 0.0250 0.0390 40,645 +0.01(+30.00%)
Mar 23, 2020 0.0300 0.0300 0.0300 0.0300 9,765 -0.00(-9.09%)
Mar 20, 2020 0.0410 0.0410 0.0317 0.0330 13,600 +0.01(+24.06%)
Mar 19, 2020 0.0267 0.0366 0.0250 0.0266 113,057 -0.01(-16.88%)
Mar 18, 2020 0.0255 0.0353 0.0255 0.0320 91,217 +0.00(+9.22%)
Mar 17, 2020 0.0236 0.0342 0.0236 0.0293 106,987 +0.00(+10.15%)
Mar 16, 2020 0.0306 0.0320 0.0247 0.0266 273,468 -0.01(-27.91%)
Mar 13, 2020 0.0299 0.0387 0.0299 0.0369 213,400 +0.01(+25.51%)
Mar 12, 2020 0.0420 0.0420 0.0294 0.0294 86,816 -0.01(-30.00%)
Mar 11, 2020 0.0434 0.0445 0.0420 0.0420 69,000 -0.00(-1.87%)
Mar 10, 2020 0.0425 0.0507 0.0411 0.0428 16,771 -0.00(-6.75%)
Mar 09, 2020 0.0459 0.0500 0.0400 0.0459 61,601 -0.01(-12.40%)
Mar 06, 2020 0.0599 0.0599 0.0524 0.0524 42,400 -0.01(-9.03%)
Mar 05, 2020 0.0577 0.0599 0.0550 0.0576 110,278 +0.01(+13.83%)
Mar 04, 2020 0.0459 0.0547 0.0458 0.0506 19,244 +0.00(+5.86%)
Mar 03, 2020 0.0555 0.0555 0.0475 0.0478 97,999 -0.01(-13.87%)
Mar 02, 2020 0.0466 0.0581 0.0466 0.0555 35,362 +0.01(+25.85%)
Feb 28, 2020 0.0503 0.0503 0.0416 0.0441 37,200 -0.00(-2.43%)
Feb 27, 2020 0.0500 0.0550 0.0450 0.0452 126,264 -0.01(-15.20%)
Feb 26, 2020 0.0550 0.0602 0.0500 0.0533 109,000 -0.01(-11.17%)
Feb 25, 2020 0.0540 0.0636 0.0531 0.0600 141,203 -0.01(-13.04%)
Feb 24, 2020 0.0696 0.0750 0.0590 0.0690 106,994 -0.00(-5.48%)
Feb 21, 2020 0.0764 0.0764 0.0650 0.0730 118,900 +0.01(+7.83%)
Feb 20, 2020 0.0710 0.0724 0.0590 0.0677 98,089 +0.01(+14.94%)
Feb 19, 2020 0.0790 0.0790 0.0589 0.0589 106,070 -0.02(-23.90%)
Feb 18, 2020 0.0590 0.0774 0.0441 0.0774 1,898,837 +0.02(+30.96%)
Feb 14, 2020 0.0639 0.0639 0.0591 0.0591 124,600 +0.00(+6.68%)
Feb 13, 2020 0.0642 0.0642 0.0554 0.0554 39,700 -0.01(-13.57%)
Feb 12, 2020 0.0678 0.0762 0.0601 0.0641 167,546 +0.00(+6.83%)
Feb 11, 2020 0.0602 0.0680 0.0568 0.0600 171,677 -0.00(-1.96%)
Feb 10, 2020 0.0590 0.0612 0.0519 0.0612 182,782 +0.00(+8.32%)
Feb 07, 2020 0.0394 0.0565 0.0394 0.0565 248,400 +0.01(+31.70%)
Feb 06, 2020 0.0384 0.0447 0.0340 0.0429 255,032 +0.01(+16.26%)
Feb 05, 2020 0.0415 0.0415 0.0330 0.0369 92,505 -0.01(-18.72%)
Feb 04, 2020 0.0310 0.0454 0.0310 0.0454 111,982 +0.01(+45.05%)
Feb 03, 2020 0.0410 0.0410 0.0301 0.0313 116,800 -0.01(-23.10%)
Jan 31, 2020 0.0297 0.0407 0.0297 0.0407 151,700 +0.01(+29.21%)
Jan 30, 2020 0.0290 0.0368 0.0290 0.0315 50,152 +0.00(+17.98%)
Jan 29, 2020 0.0288 0.0288 0.0220 0.0267 79,600 -0.00(-7.61%)
Jan 28, 2020 0.0289 0.0309 0.0289 0.0289 31,149 +0.00(+0.35%)
Jan 27, 2020 0.0240 0.0308 0.0240 0.0288 5,927 -0.00(-5.88%)
Jan 24, 2020 0.0326 0.0326 0.0281 0.0306 4,000 +0.00(+2.68%)
Jan 23, 2020 0.0282 0.0369 0.0282 0.0298 417,236 -0.00(-5.40%)
Jan 22, 2020 0.0329 0.0351 0.0311 0.0315 32,820 -0.00(-4.55%)
Jan 21, 2020 0.0400 0.0400 0.0297 0.0330 92,704 +0.00(+10.00%)
Jan 17, 2020 0.0304 0.0336 0.0300 0.0300 40,500 -0.00(-9.09%)
Jan 16, 2020 0.0336 0.0336 0.0315 0.0330 23,269 +0.00(+0.61%)
Jan 15, 2020 0.0325 0.0350 0.0252 0.0328 113,491 +0.00(+0.00%)
Jan 14, 2020 0.0290 0.0360 0.0290 0.0328 107,110 +0.00(+13.10%)
Jan 13, 2020 0.0279 0.0290 0.0275 0.0290 94,552 +0.00(+5.45%)
Jan 10, 2020 0.0250 0.0286 0.0250 0.0275 18,100 -0.00(-6.78%)
Jan 09, 2020 0.0295 0.0295 0.0295 0.0295 881 -0.00(-10.61%)
Jan 08, 2020 0.0327 0.0366 0.0284 0.0330 50,357 -0.00(-9.84%)
Jan 07, 2020 0.0304 0.0366 0.0300 0.0366 74,282 +0.01(+29.33%)
Jan 06, 2020 0.0280 0.0317 0.0248 0.0283 91,280 -0.00(-5.67%)
Jan 03, 2020 0.0300 0.0328 0.0300 0.0300 116,500 +0.00(+7.53%)
Jan 02, 2020 0.0280 0.0327 0.0260 0.0279 68,790 -0.00(-5.42%)
Dec 31, 2019 0.0210 0.0330 0.0210 0.0295 137,900 +0.00(+13.90%)
Dec 30, 2019 0.0210 0.0315 0.0210 0.0259 32,000 -0.00(-4.07%)
Dec 27, 2019 0.0301 0.0301 0.0270 0.0270 43,600 -0.01(-15.63%)
Dec 26, 2019 0.0270 0.0322 0.0270 0.0320 25,184 +0.01(+18.52%)
Dec 24, 2019 0.0270 0.0270 0.0270 0.0270 4,900 +0.00(+0.00%)
Dec 23, 2019 0.0300 0.0328 0.0270 0.0270 148,419 -0.01(-15.63%)
Dec 20, 2019 0.0335 0.0360 0.0300 0.0320 12,800 -0.00(-4.48%)
Dec 19, 2019 0.0300 0.0335 0.0300 0.0335 19,150 +0.00(+11.67%)
Dec 18, 2019 0.0360 0.0360 0.0300 0.0300 73,500 -0.01(-14.53%)
Dec 17, 2019 0.0334 0.0351 0.0300 0.0351 61,545 +0.01(+17.00%)
Dec 16, 2019 0.0270 0.0335 0.0270 0.0300 28,636 -0.01(-18.48%)
Dec 13, 2019 0.0322 0.0368 0.0290 0.0368 89,500 +0.00(+12.88%)
Dec 12, 2019 0.0300 0.0327 0.0284 0.0326 116,603 +0.00(+8.67%)
Dec 11, 2019 0.0210 0.0329 0.0210 0.0300 70,671 +0.00(+0.00%)
Dec 10, 2019 0.0314 0.0314 0.0300 0.0300 34,881 -0.00(-0.66%)
Dec 09, 2019 0.0301 0.0321 0.0301 0.0302 37,524 -0.00(-7.65%)
Dec 06, 2019 0.0300 0.0340 0.0300 0.0327 26,200 -0.00(-0.61%)
Dec 05, 2019 0.0329 0.0351 0.0300 0.0329 27,516 -0.00(-1.50%)
Dec 04, 2019 0.0400 0.0400 0.0300 0.0334 28,500 -0.01(-13.47%)
Dec 03, 2019 0.0400 0.0400 0.0300 0.0386 19,666 -0.00(-3.50%)
Dec 02, 2019 0.0420 0.0420 0.0326 0.0400 10,277 +0.00(+3.36%)
Nov 29, 2019 0.0400 0.0400 0.0344 0.0387 10,400 -0.00(-3.25%)
Nov 27, 2019 0.0400 0.0400 0.0348 0.0400 6,300 +0.00(+0.00%)
Nov 26, 2019 0.0336 0.0400 0.0336 0.0400 22,500 +0.00(+9.89%)
Nov 25, 2019 0.0508 0.0508 0.0364 0.0364 79,749 -0.01(-15.74%)
Nov 22, 2019 0.0514 0.0514 0.0384 0.0432 50,800 -0.00(-3.14%)
Nov 21, 2019 0.0350 0.0485 0.0350 0.0446 149,815 +0.01(+24.23%)
Nov 20, 2019 0.0322 0.0359 0.0318 0.0359 5,744 -0.00(-3.23%)
Nov 19, 2019 0.0324 0.0371 0.0300 0.0371 107,340 +0.00(+11.08%)
Nov 18, 2019 0.0334 0.0334 0.0334 0.0334 500 +0.00(+10.96%)
Nov 15, 2019 0.0350 0.0367 0.0300 0.0301 64,100 -0.00(-3.83%)
Nov 14, 2019 0.0301 0.0313 0.0301 0.0313 96,226 -0.00(-11.08%)
Nov 13, 2019 0.0440 0.0440 0.0302 0.0352 182,777 -0.00(-10.43%)
Nov 12, 2019 0.0329 0.0393 0.0303 0.0393 111,266 +0.00(+7.08%)
Nov 11, 2019 0.0366 0.0367 0.0349 0.0367 15,747 +0.00(+11.21%)
Nov 08, 2019 0.0342 0.0342 0.0303 0.0330 17,100 +0.00(+0.61%)
Nov 07, 2019 0.0329 0.0329 0.0328 0.0328 7,300 -0.00(-10.87%)
Nov 06, 2019 0.0302 0.0368 0.0302 0.0368 61,294 +0.01(+21.85%)
Nov 05, 2019 0.0362 0.0380 0.0302 0.0302 18,490 -0.00(-2.58%)
Nov 04, 2019 0.0409 0.0409 0.0301 0.0310 29,128 -0.01(-16.22%)
Nov 01, 2019 0.0400 0.0440 0.0370 0.0370 43,500 +0.00(+1.65%)
Oct 31, 2019 0.0400 0.0409 0.0364 0.0364 10,500 -0.00(-5.70%)
Oct 30, 2019 0.0301 0.0391 0.0301 0.0386 59,298 +0.01(+28.24%)
Oct 29, 2019 0.0302 0.0357 0.0301 0.0301 45,388 -0.01(-16.16%)
Oct 28, 2019 0.0327 0.0359 0.0300 0.0359 49,080 +0.01(+19.67%)
Oct 25, 2019 0.0318 0.0356 0.0300 0.0300 75,100 -0.00(-5.36%)
Oct 24, 2019 0.0400 0.0400 0.0290 0.0317 177,517 -0.00(-13.39%)
Oct 23, 2019 0.0330 0.0366 0.0330 0.0366 10,000 +0.01(+24.91%)
Oct 22, 2019 0.0309 0.0326 0.0291 0.0293 65,715 -0.00(-11.21%)
Oct 21, 2019 0.0308 0.0339 0.0308 0.0330 25,917 +0.00(+7.14%)
Oct 18, 2019 0.0316 0.0362 0.0295 0.0308 92,300 -0.01(-22.61%)
Oct 17, 2019 0.0364 0.0400 0.0363 0.0398 86,800 +0.00(+2.58%)
Oct 16, 2019 0.0340 0.0388 0.0340 0.0388 32,030 +0.00(+14.12%)
Oct 15, 2019 0.0301 0.0400 0.0301 0.0340 306,125 +0.00(+6.25%)
Oct 14, 2019 0.0490 0.0490 0.0320 0.0320 14,000 +0.00(+10.34%)
Oct 11, 2019 0.0329 0.0329 0.0290 0.0290 30,000 -0.00(-7.64%)
Oct 10, 2019 0.0314 0.0314 0.0314 0.0314 1,600 +0.00(+0.32%)
Oct 09, 2019 0.0400 0.0400 0.0313 0.0313 154,189 -0.01(-20.56%)
Oct 08, 2019 0.0382 0.0394 0.0364 0.0394 52,500 +0.00(+0.25%)
Oct 03, 2019 0.0393 0.0393 0.0393 0 -0.01(-17.95%)
Oct 02, 2019 0.0393 0.0480 0.0393 0.0479 132,388 +0.01(+12.97%)
Oct 01, 2019 0.0450 0.0455 0.0424 0.0424 30,856 +0.00(+5.74%)
Sep 30, 2019 0.0375 0.0415 0.0375 0.0401 107,650 -0.01(-16.63%)
Sep 26, 2019 0.0481 0.0481 0.0481 0 +0.01(+20.25%)
Sep 25, 2019 0.0400 0.0400 0.0400 0.0400 22,200 -0.00(-10.31%)
Sep 24, 2019 0.0495 0.0495 0.0409 0.0446 106,754 -0.00(-8.23%)
Sep 23, 2019 0.0406 0.0486 0.0391 0.0486 222,138 +0.00(+0.21%)
Sep 20, 2019 0.0390 0.0487 0.0390 0.0485 101,000 +0.00(+9.73%)
Sep 19, 2019 0.0500 0.0516 0.0441 0.0442 180,038 -0.00(-7.92%)
Sep 18, 2019 0.0454 0.0480 0.0454 0.0480 5,125 -0.00(-4.00%)
Sep 17, 2019 0.0500 0.0564 0.0480 0.0500 22,619 +0.00(+0.00%)
Sep 16, 2019 0.0451 0.0598 0.0451 0.0500 82,228 -0.01(-11.66%)
Sep 13, 2019 0.0461 0.0568 0.0456 0.0566 47,700 +0.00(+2.91%)
Sep 12, 2019 0.0511 0.0550 0.0503 0.0550 96,725 -0.00(-3.51%)
Sep 11, 2019 0.0521 0.0579 0.0521 0.0570 36,317 -0.00(-3.39%)
Sep 10, 2019 0.0619 0.0619 0.0530 0.0590 35,815 -0.00(-1.50%)
Sep 09, 2019 0.0599 0.0599 0.0599 0.0599 8,347 +0.01(+13.02%)
Sep 06, 2019 0.0500 0.0611 0.0489 0.0530 38,500 -0.00(-4.68%)
Sep 05, 2019 0.0600 0.0600 0.0505 0.0556 23,696 -0.00(-3.81%)
Sep 04, 2019 0.0503 0.0578 0.0503 0.0578 32,316 +0.01(+15.14%)
Sep 03, 2019 0.0550 0.0604 0.0500 0.0502 11,916 -0.00(-6.52%)
Aug 30, 2019 0.0479 0.0567 0.0479 0.0537 31,200 +0.00(+7.40%)
Aug 29, 2019 0.0590 0.0590 0.0476 0.0500 124,910 -0.01(-9.42%)
Aug 28, 2019 0.0500 0.0630 0.0500 0.0552 28,249 -0.01(-13.75%)
Aug 27, 2019 0.0580 0.0641 0.0580 0.0640 88,803 +0.00(+1.59%)
Aug 26, 2019 0.0562 0.0630 0.0547 0.0630 51,626 +0.00(+5.00%)
Aug 23, 2019 0.0539 0.0612 0.0487 0.0600 30,800 +0.01(+13.64%)
Aug 22, 2019 0.0573 0.0573 0.0500 0.0528 43,528 -0.00(-8.17%)
Aug 21, 2019 0.0517 0.0576 0.0500 0.0575 32,372 +0.01(+14.77%)
Aug 20, 2019 0.0500 0.0577 0.0500 0.0501 33,375 -0.01(-14.80%)
Aug 19, 2019 0.0594 0.0594 0.0515 0.0588 34,973 +0.00(+1.91%)
Aug 16, 2019 0.0590 0.0590 0.0487 0.0577 89,200 +0.01(+9.90%)
Aug 15, 2019 0.0527 0.0590 0.0513 0.0525 119,390 -0.00(-2.42%)
Aug 14, 2019 0.0550 0.0599 0.0500 0.0538 82,046 -0.01(-9.43%)
Aug 13, 2019 0.0615 0.0615 0.0516 0.0594 70,090 +0.01(+13.58%)
Aug 12, 2019 0.0503 0.0594 0.0503 0.0523 39,383 -0.01(-9.52%)
Aug 09, 2019 0.0550 0.0579 0.0550 0.0578 30,700 +0.00(+3.03%)
Aug 08, 2019 0.0580 0.0580 0.0561 0.0561 126,793 -0.00(-0.36%)
Aug 07, 2019 0.0643 0.0643 0.0550 0.0563 97,820 -0.01(-12.03%)
Aug 06, 2019 0.0586 0.0644 0.0556 0.0640 46,470 -0.01(-7.25%)
Aug 05, 2019 0.0540 0.0726 0.0540 0.0690 110,842 +0.01(+21.91%)
Aug 02, 2019 0.0553 0.0625 0.0551 0.0566 28,400 -0.01(-10.58%)
Aug 01, 2019 0.0615 0.0646 0.0570 0.0633 24,600 +0.01(+13.64%)
Jul 31, 2019 0.0552 0.0607 0.0552 0.0557 24,573 +0.00(+0.00%)
Jul 30, 2019 0.0625 0.0625 0.0552 0.0557 362,475 -0.01(-10.88%)
Jul 29, 2019 0.0639 0.0646 0.0625 0.0625 22,336 -0.00(-1.11%)
Jul 26, 2019 0.0670 0.0700 0.0590 0.0632 73,700 -0.00(-1.25%)
Jul 25, 2019 0.0580 0.0705 0.0580 0.0640 47,150 -0.00(-0.78%)
Jul 24, 2019 0.0700 0.0700 0.0640 0.0645 28,800 -0.01(-7.86%)
Jul 23, 2019 0.0696 0.0700 0.0643 0.0700 88,641 +0.01(+16.28%)
Jul 22, 2019 0.0600 0.0646 0.0595 0.0602 147,988 -0.01(-9.75%)
Jul 19, 2019 0.0604 0.0667 0.0600 0.0667 80,900 +0.00(+2.62%)
Jul 18, 2019 0.0600 0.0666 0.0600 0.0650 55,576 -0.00(-2.40%)
Jul 17, 2019 0.0680 0.0725 0.0666 0.0666 119,815 -0.01(-10.36%)
Jul 16, 2019 0.0720 0.0750 0.0632 0.0743 274,171 +0.00(+3.19%)
Jul 15, 2019 0.0759 0.0759 0.0720 0.0720 151,174 -0.00(-3.61%)
Jul 12, 2019 0.0740 0.0750 0.0720 0.0747 10,200 +0.00(+1.22%)
Jul 11, 2019 0.0697 0.0783 0.0697 0.0738 77,449 -0.00(-1.73%)
Jul 10, 2019 0.0746 0.0800 0.0720 0.0751 96,480 -0.00(-1.44%)
Jul 09, 2019 0.0777 0.0787 0.0750 0.0762 69,648 -0.00(-0.26%)
Jul 08, 2019 0.0801 0.0808 0.0740 0.0764 153,253 +0.00(+0.53%)
Jul 05, 2019 0.0801 0.0830 0.0737 0.0760 82,300 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0822 0.0750 0.0760 15,500 -0.00(-2.56%)
Jul 02, 2019 0.0773 0.0805 0.0750 0.0780 252,108 -0.00(-5.45%)
Jul 01, 2019 0.0900 0.0900 0.0750 0.0825 86,368 +0.00(+0.73%)
Jun 28, 2019 0.0786 0.0819 0.0720 0.0819 195,600 +0.00(+2.37%)
Jun 27, 2019 0.0773 0.0850 0.0750 0.0800 82,855 -0.01(-6.65%)
Jun 26, 2019 0.0800 0.0890 0.0780 0.0857 212,900 +0.01(+12.76%)
Jun 25, 2019 0.0759 0.0830 0.0753 0.0760 39,195 -0.00(-4.88%)
Jun 24, 2019 0.0850 0.0850 0.0799 0.0799 30,045 -0.00(-0.13%)
Jun 21, 2019 0.0812 0.0849 0.0770 0.0800 306,300 +0.00(+3.90%)
Jun 20, 2019 0.0725 0.0771 0.0710 0.0770 239,354 +0.00(+6.21%)
Jun 19, 2019 0.0720 0.0774 0.0720 0.0725 17,635 +0.00(+0.69%)
Jun 18, 2019 0.0757 0.0799 0.0720 0.0720 288,159 -0.01(-9.66%)
Jun 17, 2019 0.0800 0.0820 0.0734 0.0797 38,151 +0.00(+4.18%)
Jun 14, 2019 0.0779 0.0779 0.0750 0.0765 91,200 +0.00(+2.00%)
Jun 13, 2019 0.0720 0.0807 0.0720 0.0750 211,437 +0.00(+0.00%)
Jun 12, 2019 0.0745 0.0779 0.0730 0.0750 91,519 -0.00(-2.60%)
Jun 11, 2019 0.0735 0.0771 0.0705 0.0770 110,482 +0.00(+0.65%)
Jun 10, 2019 0.0756 0.0797 0.0740 0.0765 97,220 +0.00(+0.00%)
Jun 07, 2019 0.0801 0.0829 0.0750 0.0765 70,300 -0.01(-6.71%)
Jun 06, 2019 0.0800 0.0820 0.0750 0.0820 233,950 +0.00(+2.50%)
Jun 05, 2019 0.0750 0.0800 0.0750 0.0800 204,204 +0.00(+3.36%)
Jun 04, 2019 0.0800 0.0800 0.0756 0.0774 438,170 -0.00(-0.64%)
Jun 03, 2019 0.0843 0.0843 0.0755 0.0779 317,529 -0.00(-2.50%)
May 31, 2019 0.0919 0.0919 0.0779 0.0799 417,300 -0.01(-7.42%)
May 30, 2019 0.0868 0.0905 0.0800 0.0863 376,125 -0.00(-0.58%)
May 29, 2019 0.0914 0.0919 0.0820 0.0868 240,004 +0.00(+3.33%)
May 28, 2019 0.0900 0.0911 0.0800 0.0840 1,051,143 -0.00(-1.64%)
May 24, 2019 0.0755 0.0870 0.0743 0.0854 2,717,700 +0.01(+19.27%)
May 23, 2019 0.0700 0.0756 0.0700 0.0716 6,203 +0.00(+1.42%)
May 22, 2019 0.0800 0.0800 0.0696 0.0706 25,500 -0.01(-9.60%)
May 21, 2019 0.0796 0.0800 0.0692 0.0781 13,537 -0.00(-2.37%)
May 20, 2019 0.0800 0.0800 0.0677 0.0800 5,354 +0.02(+28.82%)
May 17, 2019 0.0694 0.0759 0.0621 0.0621 26,500 -0.01(-16.87%)
May 16, 2019 0.0820 0.0820 0.0745 0.0747 13,559 -0.00(-2.99%)
May 15, 2019 0.0744 0.0770 0.0690 0.0770 41,053 -0.00(-2.65%)
May 14, 2019 0.0909 0.1081 0.0791 0.0791 208,323 -0.02(-17.09%)
May 13, 2019 0.0844 0.0954 0.0800 0.0954 147,801 +0.02(+18.95%)
May 10, 2019 0.0600 0.0802 0.0600 0.0802 56,100 +0.01(+17.08%)
May 09, 2019 0.0680 0.0693 0.0613 0.0685 82,501 +0.01(+9.42%)
May 08, 2019 0.0700 0.0700 0.0626 0.0626 3,633 -0.00(-4.72%)
May 07, 2019 0.0657 0.0657 0.0553 0.0657 38,300 +0.00(+2.18%)
May 06, 2019 0.0660 0.0678 0.0555 0.0643 22,116 -0.00(-1.08%)
May 03, 2019 0.0658 0.0700 0.0644 0.0650 30,200 +0.01(+19.27%)
May 02, 2019 0.0576 0.0576 0.0545 0.0545 6,004 -0.00(-8.40%)
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.