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

Big Blockchain Intelligence Group (OP: BBKCF )

0.1166 +0.0051 (+4.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
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%)
May 01, 2019 0.0548 0.0643 0.0545 0.0595 117,620 +0.00(+7.99%)
Apr 30, 2019 0.0596 0.0596 0.0551 0.0551 4,900 -0.00(-2.48%)
Apr 29, 2019 0.0613 0.0613 0.0559 0.0565 10,750 -0.00(-3.09%)
Apr 26, 2019 0.0540 0.0680 0.0540 0.0583 12,400 -0.01(-8.04%)
Apr 25, 2019 0.0665 0.0679 0.0589 0.0634 8,252 -0.01(-9.43%)
Apr 24, 2019 0.0838 0.0838 0.0623 0.0700 39,314 -0.01(-15.66%)
Apr 23, 2019 0.0548 0.0948 0.0548 0.0830 221,114 +0.02(+41.88%)
Apr 22, 2019 0.0568 0.0616 0.0556 0.0585 10,802 -0.00(-0.34%)
Apr 18, 2019 0.0610 0.0631 0.0582 0.0587 32,400 -0.01(-13.68%)
Apr 17, 2019 0.0591 0.0680 0.0591 0.0680 1,615 +0.00(+1.64%)
Apr 16, 2019 0.0600 0.0669 0.0600 0.0669 18,621 +0.00(+5.35%)
Apr 15, 2019 0.0627 0.0635 0.0593 0.0635 5,500 -0.00(-4.65%)
Apr 12, 2019 0.0570 0.0692 0.0551 0.0666 68,000 +0.01(+11.56%)
Apr 11, 2019 0.0549 0.0597 0.0549 0.0597 60,936 +0.00(+3.11%)
Apr 10, 2019 0.0579 0.0579 0.0579 0.0579 8,000 +0.00(+8.22%)
Apr 09, 2019 0.0548 0.0560 0.0475 0.0535 83,980 -0.00(-2.19%)
Apr 08, 2019 0.0551 0.0609 0.0532 0.0547 10,948 -0.01(-8.83%)
Apr 05, 2019 0.0599 0.0614 0.0596 0.0600 27,600 +0.00(+1.69%)
Apr 04, 2019 0.0600 0.0620 0.0550 0.0590 40,473 -0.00(-1.67%)
Apr 03, 2019 0.0630 0.0630 0.0547 0.0600 80,136 +0.00(+2.92%)
Apr 02, 2019 0.0524 0.0630 0.0524 0.0583 130,720 -0.00(-2.83%)
Apr 01, 2019 0.0550 0.0600 0.0550 0.0600 14,955 +0.00(+9.09%)
Mar 29, 2019 0.0590 0.0590 0.0513 0.0550 113,900 +0.00(+0.18%)
Mar 27, 2019 0.0549 0.0549 0.0549 0 +0.00(+7.65%)
Mar 26, 2019 0.0577 0.0577 0.0501 0.0510 38,285 -0.00(-6.42%)
Mar 25, 2019 0.0561 0.0561 0.0545 0.0545 29,729 -0.00(-0.18%)
Mar 22, 2019 0.0650 0.0650 0.0546 0.0546 14,500 -0.01(-9.00%)
Mar 21, 2019 0.0650 0.0650 0.0546 0.0600 124,275 -0.00(-5.66%)
Mar 20, 2019 0.0551 0.0636 0.0551 0.0636 147,318 +0.01(+13.57%)
Mar 19, 2019 0.0661 0.0661 0.0554 0.0560 512,527 -0.01(-12.09%)
Mar 18, 2019 0.0642 0.0642 0.0589 0.0637 47,722 +0.00(+4.77%)
Mar 15, 2019 0.0610 0.0630 0.0561 0.0608 42,700 -0.00(-3.65%)
Mar 14, 2019 0.0611 0.0631 0.0611 0.0631 47,492 +0.00(+3.61%)
Mar 13, 2019 0.0590 0.0648 0.0590 0.0609 54,493 -0.00(-6.02%)
Mar 12, 2019 0.0579 0.0648 0.0544 0.0648 76,856 +0.00(+3.35%)
Mar 07, 2019 0.0627 0.0627 0.0627 0 +0.00(+0.00%)
Mar 06, 2019 0.0597 0.0643 0.0558 0.0627 46,857 +0.00(+0.16%)
Mar 05, 2019 0.0673 0.0673 0.0573 0.0626 73,418 +0.00(+6.10%)
Mar 04, 2019 0.0679 0.0679 0.0541 0.0590 66,278 -0.00(-1.67%)
Mar 01, 2019 0.0650 0.0671 0.0600 0.0600 32,400 -0.00(-1.64%)
Feb 28, 2019 0.0687 0.0687 0.0552 0.0610 351,595 -0.01(-8.68%)
Feb 27, 2019 0.0668 0.0668 0.0668 0.0668 10,000 -0.00(-6.57%)
Feb 26, 2019 0.0700 0.0715 0.0597 0.0715 123,482 +0.00(+3.62%)
Feb 25, 2019 0.0702 0.0776 0.0671 0.0690 304,110 -0.00(-1.43%)
Feb 22, 2019 0.0781 0.0781 0.0627 0.0700 85,500 +0.00(+6.71%)
Feb 21, 2019 0.0761 0.0761 0.0634 0.0656 53,300 -0.01(-12.53%)
Feb 20, 2019 0.0730 0.0849 0.0704 0.0750 165,455 -0.00(-2.60%)
Feb 19, 2019 0.0592 0.0774 0.0592 0.0770 119,533 +0.02(+29.63%)
Feb 15, 2019 0.0577 0.0594 0.0577 0.0594 8,500 +0.00(+1.19%)
Feb 14, 2019 0.0561 0.0673 0.0561 0.0587 14,612 -0.01(-11.99%)
Feb 13, 2019 0.0640 0.0667 0.0560 0.0667 123,700 +0.00(+4.22%)
Feb 12, 2019 0.0641 0.0644 0.0640 0.0640 9,567 -0.01(-8.31%)
Feb 11, 2019 0.0699 0.0699 0.0591 0.0698 58,151 +0.00(+0.43%)
Feb 08, 2019 0.0650 0.0698 0.0640 0.0695 143,200 +0.00(+6.76%)
Feb 07, 2019 0.0650 0.0695 0.0650 0.0651 92,735 +0.00(+0.15%)
Feb 06, 2019 0.0680 0.0682 0.0650 0.0650 19,568 -0.00(-4.97%)
Feb 05, 2019 0.0747 0.0747 0.0661 0.0684 13,864 +0.00(+6.88%)
Feb 04, 2019 0.0760 0.0774 0.0624 0.0640 31,042 -0.01(-17.84%)
Feb 01, 2019 0.0774 0.0780 0.0672 0.0779 35,600 +0.01(+15.58%)
Jan 31, 2019 0.0711 0.0749 0.0665 0.0674 21,997 -0.00(-5.47%)
Jan 30, 2019 0.0662 0.0713 0.0650 0.0713 17,350 +0.01(+8.36%)
Jan 29, 2019 0.0680 0.0700 0.0658 0.0658 65,557 -0.00(-3.24%)
Jan 28, 2019 0.0640 0.0700 0.0640 0.0680 16,844 -0.00(-2.86%)
Jan 25, 2019 0.0681 0.0706 0.0669 0.0700 96,100 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0701 0.0680 0.0700 38,800 +0.00(+2.19%)
Jan 23, 2019 0.0725 0.0725 0.0685 0.0685 19,765 -0.00(-0.15%)
Jan 22, 2019 0.0684 0.0732 0.0684 0.0686 44,243 -0.00(-1.86%)
Jan 18, 2019 0.0713 0.0750 0.0699 0.0699 16,700 -0.01(-6.92%)
Jan 17, 2019 0.0647 0.0777 0.0647 0.0751 130,470 +0.01(+7.29%)
Jan 16, 2019 0.0792 0.0792 0.0660 0.0700 132,398 -0.01(-12.94%)
Jan 15, 2019 0.0803 0.0820 0.0803 0.0804 34,750 +0.00(+0.25%)
Jan 14, 2019 0.0720 0.0809 0.0720 0.0802 127,300 +0.01(+6.93%)
Jan 11, 2019 0.0800 0.0800 0.0750 0.0750 43,000 -0.00(-3.85%)
Jan 10, 2019 0.0832 0.0892 0.0758 0.0780 83,333 -0.00(-3.58%)
Jan 09, 2019 0.0720 0.0809 0.0720 0.0809 23,739 +0.00(+5.75%)
Jan 08, 2019 0.0778 0.0848 0.0740 0.0765 21,228 +0.00(+2.41%)
Jan 07, 2019 0.0826 0.0849 0.0664 0.0747 317,420 -0.01(-10.22%)
Jan 04, 2019 0.0800 0.0911 0.0800 0.0832 165,300 -0.00(-0.36%)
Jan 03, 2019 0.0689 0.0835 0.0689 0.0835 188,002 +0.01(+19.29%)
Jan 02, 2019 0.0732 0.0749 0.0634 0.0700 16,035 +0.00(+0.00%)
Dec 31, 2018 0.0742 0.0805 0.0650 0.0700 140,700 +0.00(+4.32%)
Dec 28, 2018 0.0561 0.0700 0.0539 0.0671 132,500 +0.01(+21.78%)
Dec 27, 2018 0.0551 0.0582 0.0551 0.0551 8,000 -0.00(-4.34%)
Dec 26, 2018 0.0606 0.0725 0.0576 0.0576 62,600 -0.00(-5.26%)
Dec 24, 2018 0.0650 0.0716 0.0608 0.0608 22,900 -0.00(-6.46%)
Dec 21, 2018 0.0689 0.0759 0.0628 0.0650 14,000 -0.01(-14.36%)
Dec 20, 2018 0.0800 0.0800 0.0665 0.0759 78,542 -0.00(-5.01%)
Dec 19, 2018 0.0507 0.0800 0.0507 0.0799 119,946 +0.03(+51.04%)
Dec 18, 2018 0.0547 0.0659 0.0510 0.0529 135,675 -0.01(-12.56%)
Dec 17, 2018 0.0502 0.0605 0.0502 0.0605 13,700 +0.01(+18.40%)
Dec 14, 2018 0.0518 0.0518 0.0508 0.0511 15,100 -0.00(-0.20%)
Dec 13, 2018 0.0518 0.0611 0.0512 0.0512 17,920 -0.00(-0.39%)
Dec 12, 2018 0.0528 0.0612 0.0514 0.0514 6,250 +0.00(+0.78%)
Dec 11, 2018 0.0547 0.0547 0.0507 0.0510 2,767 -0.00(-7.27%)
Dec 10, 2018 0.0501 0.0573 0.0501 0.0550 5,536 -0.01(-8.94%)
Dec 07, 2018 0.0554 0.0617 0.0554 0.0604 17,800 +0.01(+10.62%)
Dec 06, 2018 0.0509 0.0608 0.0509 0.0546 26,560 +0.00(+0.00%)
Dec 04, 2018 0.0633 0.0633 0.0540 0.0546 6,700 -0.00(-7.46%)
Dec 03, 2018 0.0685 0.0685 0.0590 0.0590 51,911 -0.01(-9.65%)
Nov 30, 2018 0.0674 0.0674 0.0651 0.0653 13,300 +0.00(+4.98%)
Nov 29, 2018 0.0663 0.0663 0.0622 0.0622 5,407 +0.00(+0.97%)
Nov 28, 2018 0.0512 0.0616 0.0500 0.0616 12,050 +0.01(+12.41%)
Nov 27, 2018 0.0645 0.0650 0.0543 0.0548 42,100 -0.01(-8.67%)
Nov 26, 2018 0.0663 0.0663 0.0600 0.0600 25,300 -0.01(-15.25%)
Nov 23, 2018 0.0722 0.0733 0.0708 0.0708 77,000 +0.01(+10.62%)
Nov 21, 2018 0.0640 0.0640 0.0640 0 +0.00(+6.67%)
Nov 20, 2018 0.0629 0.0629 0.0595 0.0600 34,200 -0.00(-5.81%)
Nov 19, 2018 0.0700 0.0700 0.0616 0.0637 70,208 -0.01(-9.00%)
Nov 16, 2018 0.0697 0.0700 0.0600 0.0700 64,700 +0.01(+16.47%)
Nov 15, 2018 0.0650 0.0700 0.0601 0.0601 28,732 +0.00(+0.00%)
Nov 14, 2018 0.0668 0.0668 0.0601 0.0601 32,777 -0.01(-14.14%)
Nov 13, 2018 0.0741 0.0741 0.0630 0.0700 115,649 -0.01(-10.26%)
Nov 12, 2018 0.0821 0.0850 0.0731 0.0780 98,836 +0.01(+11.43%)
Nov 09, 2018 0.0731 0.0731 0.0700 0.0700 4,000 -0.01(-7.04%)
Nov 08, 2018 0.0970 0.0970 0.0753 0.0753 23,551 -0.02(-19.89%)
Nov 07, 2018 0.0880 0.0999 0.0805 0.0940 144,178 +0.00(+2.62%)
Nov 06, 2018 0.0977 0.1048 0.0916 0.0916 173,801 -0.00(-1.51%)
Nov 05, 2018 0.0815 0.0930 0.0776 0.0930 69,178 +0.01(+14.25%)
Nov 02, 2018 0.0647 0.0930 0.0647 0.0814 68,900 +0.01(+18.83%)
Nov 01, 2018 0.0700 0.0700 0.0622 0.0685 19,536 -0.00(-2.14%)
Oct 31, 2018 0.0621 0.0700 0.0621 0.0700 28,000 +0.01(+16.67%)
Oct 30, 2018 0.0650 0.0726 0.0600 0.0600 83,050 -0.00(-4.76%)
Oct 29, 2018 0.0728 0.0768 0.0630 0.0630 118,209 -0.01(-16.22%)
Oct 26, 2018 0.0690 0.0845 0.0690 0.0752 6,700 -0.01(-9.29%)
Oct 25, 2018 0.0763 0.0830 0.0730 0.0829 43,994 -0.00(-1.78%)
Oct 24, 2018 0.0792 0.0844 0.0792 0.0844 10,350 +0.00(+4.98%)
Oct 23, 2018 0.0955 0.0955 0.0730 0.0804 64,674 -0.02(-19.60%)
Oct 22, 2018 0.1002 0.1050 0.0875 0.1000 32,432 -0.00(-4.76%)
Oct 19, 2018 0.0900 0.1050 0.0858 0.1050 18,400 +0.01(+16.54%)
Oct 18, 2018 0.0900 0.0976 0.0900 0.0901 87,222 -0.01(-14.11%)
Oct 17, 2018 0.0955 0.1050 0.0950 0.1049 130,453 +0.01(+10.42%)
Oct 16, 2018 0.1000 0.1050 0.0950 0.0950 85,459 -0.01(-5.00%)
Oct 15, 2018 0.1075 0.1095 0.0987 0.1000 17,635 -0.01(-6.98%)
Oct 12, 2018 0.1000 0.1075 0.0940 0.1075 24,100 +0.01(+7.50%)
Oct 11, 2018 0.1000 0.1092 0.0985 0.1000 26,567 -0.00(-1.48%)
Oct 10, 2018 0.1080 0.1080 0.1015 0.1015 96,145 -0.01(-6.45%)
Oct 09, 2018 0.1060 0.1175 0.1060 0.1085 10,937 +0.00(+2.84%)
Oct 08, 2018 0.1030 0.1175 0.1030 0.1055 21,056 -0.00(-3.21%)
Oct 05, 2018 0.1151 0.1199 0.1090 0.1090 30,400 -0.01(-10.07%)
Oct 04, 2018 0.1200 0.1220 0.1090 0.1212 15,543 +0.01(+7.26%)
Oct 03, 2018 0.1111 0.1131 0.1111 0.1130 19,854 +0.00(+0.89%)
Oct 02, 2018 0.1228 0.1228 0.1120 0.1120 16,576 +0.00(+0.00%)
Oct 01, 2018 0.1200 0.1260 0.1120 0.1120 36,664 +0.00(+0.81%)
Sep 28, 2018 0.1245 0.1250 0.1107 0.1111 51,500 -0.01(-7.42%)
Sep 27, 2018 0.1236 0.1278 0.1130 0.1200 31,470 +0.01(+5.82%)
Sep 26, 2018 0.1254 0.1254 0.1134 0.1134 35,767 -0.02(-14.48%)
Sep 25, 2018 0.1300 0.1326 0.1193 0.1326 28,866 +0.01(+5.07%)
Sep 24, 2018 0.1368 0.1444 0.1202 0.1262 78,287 -0.01(-7.88%)
Sep 21, 2018 0.1297 0.1406 0.1258 0.1370 182,400 +0.01(+9.51%)
Sep 20, 2018 0.1177 0.1278 0.1120 0.1251 43,942 +0.01(+12.70%)
Sep 19, 2018 0.1066 0.1140 0.1010 0.1110 38,475 -0.00(-0.09%)
Sep 18, 2018 0.1060 0.1154 0.1060 0.1111 249,462 -0.00(-3.64%)
Sep 17, 2018 0.1165 0.1170 0.1025 0.1153 35,114 -0.01(-7.02%)
Sep 14, 2018 0.1325 0.1363 0.1190 0.1240 46,800 -0.01(-5.13%)
Sep 13, 2018 0.1398 0.1436 0.1250 0.1307 36,418 -0.01(-6.64%)
Sep 12, 2018 0.1150 0.1400 0.1026 0.1400 115,210 +0.03(+28.79%)
Sep 11, 2018 0.1142 0.1200 0.1050 0.1087 156,038 -0.01(-5.48%)
Sep 10, 2018 0.1196 0.1280 0.1127 0.1150 86,562 -0.00(-3.77%)
Sep 07, 2018 0.1200 0.1330 0.1120 0.1195 272,600 +0.01(+5.85%)
Sep 06, 2018 0.1059 0.1200 0.1000 0.1129 175,806 +0.00(+0.80%)
Sep 05, 2018 0.1310 0.1345 0.1011 0.1120 330,487 -0.02(-18.13%)
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.