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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0078 -0.0002 (-2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2019 0.0090 0.0099 0.0090 0.0090 502,300 -0.00(-4.26%)
May 30, 2019 0.0096 0.0098 0.0087 0.0094 224,448 +0.00(+2.17%)
May 29, 2019 0.0085 0.0097 0.0082 0.0092 485,529 -0.00(-3.16%)
May 28, 2019 0.0084 0.0096 0.0084 0.0095 323,269 +0.00(+6.74%)
May 24, 2019 0.0082 0.0095 0.0082 0.0089 241,700 +0.00(+4.71%)
May 23, 2019 0.0098 0.0098 0.0085 0.0085 461,690 -0.00(-5.56%)
May 22, 2019 0.0095 0.0100 0.0085 0.0090 235,350 +0.00(+0.00%)
May 21, 2019 0.0095 0.0098 0.0085 0.0090 234,744 -0.00(-5.26%)
May 20, 2019 0.0100 0.0100 0.0088 0.0095 720,979 +0.00(+0.00%)
May 17, 2019 0.0130 0.0130 0.0088 0.0095 1,318,300 -0.00(-13.64%)
May 16, 2019 0.0105 0.0114 0.0100 0.0110 860,816 +0.00(+4.76%)
May 15, 2019 0.0100 0.0110 0.0093 0.0105 954,532 +0.00(+16.67%)
May 14, 2019 0.0089 0.0100 0.0081 0.0090 497,255 +0.00(+3.45%)
May 13, 2019 0.0085 0.0097 0.0081 0.0087 482,408 -0.00(-6.45%)
May 10, 2019 0.0089 0.0097 0.0085 0.0093 697,100 +0.00(+10.71%)
May 09, 2019 0.0080 0.0089 0.0080 0.0084 256,947 -0.00(-5.62%)
May 08, 2019 0.0089 0.0089 0.0080 0.0089 709,692 +0.00(+4.71%)
May 07, 2019 0.0080 0.0089 0.0080 0.0085 993,948 +0.00(+1.19%)
May 06, 2019 0.0090 0.0092 0.0081 0.0084 1,344,010 -0.00(-5.62%)
May 03, 2019 0.0097 0.0097 0.0085 0.0089 1,509,300 -0.00(-8.25%)
May 02, 2019 0.0098 0.0103 0.0095 0.0097 1,274,761 -0.00(-1.02%)
May 01, 2019 0.0104 0.0109 0.0096 0.0098 609,513 +0.00(+0.00%)
Apr 30, 2019 0.0119 0.0122 0.0091 0.0098 3,171,190 -0.00(-17.65%)
Apr 29, 2019 0.0100 0.0120 0.0100 0.0119 1,326,772 +0.00(+3.48%)
Apr 26, 2019 0.0108 0.0120 0.0105 0.0115 1,666,700 +0.00(+6.48%)
Apr 25, 2019 0.0130 0.0160 0.0105 0.0108 9,322,590 -0.00(-22.30%)
Apr 24, 2019 0.0126 0.0160 0.0126 0.0139 994,083 -0.00(-12.03%)
Apr 23, 2019 0.0151 0.0171 0.0150 0.0158 2,250,200 +0.00(+1.28%)
Apr 22, 2019 0.0153 0.0165 0.0150 0.0156 883,650 +0.00(+1.96%)
Apr 18, 2019 0.0161 0.0161 0.0153 0.0153 680,100 -0.00(-4.38%)
Apr 17, 2019 0.0160 0.0165 0.0153 0.0160 832,261 +0.00(+1.91%)
Apr 16, 2019 0.0157 0.0160 0.0150 0.0157 1,245,994 +0.00(+0.00%)
Apr 15, 2019 0.0150 0.0157 0.0150 0.0157 1,245,026 +0.00(+4.67%)
Apr 12, 2019 0.0150 0.0155 0.0150 0.0150 2,381,400 -0.00(-3.23%)
Apr 11, 2019 0.0160 0.0170 0.0150 0.0155 1,996,407 -0.00(-3.13%)
Apr 10, 2019 0.0160 0.0174 0.0150 0.0160 1,597,977 -0.00(-4.76%)
Apr 09, 2019 0.0170 0.0178 0.0155 0.0168 2,344,708 -0.00(-4.00%)
Apr 08, 2019 0.0178 0.0190 0.0160 0.0175 2,076,632 +0.00(+1.74%)
Apr 05, 2019 0.0151 0.0179 0.0150 0.0172 2,995,700 +0.00(+11.69%)
Apr 04, 2019 0.0180 0.0190 0.0154 0.0154 1,736,246 -0.00(-12.50%)
Apr 03, 2019 0.0176 0.0176 0.0160 0.0176 1,234,683 +0.00(+6.02%)
Apr 02, 2019 0.0170 0.0180 0.0155 0.0166 2,754,946 +0.00(+0.00%)
Apr 01, 2019 0.0195 0.0198 0.0158 0.0166 5,045,956 -0.00(-15.31%)
Mar 29, 2019 0.0180 0.0207 0.0158 0.0196 7,938,300 +0.00(+22.50%)
Mar 28, 2019 0.0173 0.0195 0.0150 0.0160 6,795,284 -0.00(-13.51%)
Mar 27, 2019 0.0200 0.0250 0.0171 0.0185 5,566,372 -0.00(-2.63%)
Mar 26, 2019 0.0205 0.0215 0.0180 0.0190 10,826,654 -0.00(-5.00%)
Mar 25, 2019 0.0189 0.0239 0.0170 0.0200 27,283,292 +0.00(+16.96%)
Mar 22, 2019 0.0145 0.0189 0.0145 0.0171 12,693,299 +0.00(+12.50%)
Mar 21, 2019 0.0155 0.0160 0.0133 0.0152 13,653,594 +0.00(+4.83%)
Mar 20, 2019 0.0157 0.0174 0.0134 0.0145 6,871,847 -0.00(-2.03%)
Mar 19, 2019 0.0162 0.0175 0.0140 0.0148 11,031,916 +0.00(+4.23%)
Mar 18, 2019 0.0131 0.0165 0.0127 0.0142 3,690,533 +0.00(+1.43%)
Mar 15, 2019 0.0167 0.0175 0.0110 0.0140 2,125,100 -0.00(-12.50%)
Mar 14, 2019 0.0153 0.0166 0.0130 0.0160 9,621,329 +0.00(+18.52%)
Mar 13, 2019 0.0123 0.0160 0.0120 0.0135 3,385,144 +0.00(+6.30%)
Mar 12, 2019 0.0159 0.0160 0.0100 0.0127 1,028,917 -0.00(-2.31%)
Mar 11, 2019 0.0115 0.0130 0.0091 0.0130 1,204,256 +0.00(+14.04%)
Mar 08, 2019 0.0127 0.0129 0.0101 0.0114 720,900 -0.00(-8.80%)
Mar 07, 2019 0.0120 0.0130 0.0102 0.0125 999,229 +0.00(+4.17%)
Mar 06, 2019 0.0112 0.0120 0.0100 0.0120 1,178,732 +0.00(+8.11%)
Mar 05, 2019 0.0125 0.0130 0.0110 0.0111 1,067,368 -0.00(-11.20%)
Mar 04, 2019 0.0135 0.0140 0.0120 0.0125 1,018,750 -0.00(-7.41%)
Mar 01, 2019 0.0160 0.0160 0.0120 0.0135 1,564,400 +0.00(+4.65%)
Feb 28, 2019 0.0147 0.0150 0.0120 0.0129 1,766,039 -0.00(-0.77%)
Feb 27, 2019 0.0145 0.0145 0.0127 0.0130 1,337,580 +0.00(+1.56%)
Feb 26, 2019 0.0130 0.0145 0.0127 0.0128 1,574,098 -0.00(-11.72%)
Feb 25, 2019 0.0174 0.0180 0.0135 0.0145 1,750,283 -0.00(-9.37%)
Feb 22, 2019 0.0160 0.0161 0.0135 0.0160 2,022,400 +0.00(+9.59%)
Feb 21, 2019 0.0175 0.0175 0.0142 0.0146 1,698,133 -0.00(-5.81%)
Feb 20, 2019 0.0159 0.0170 0.0135 0.0155 4,415,575 +0.00(+8.39%)
Feb 19, 2019 0.0150 0.0150 0.0130 0.0143 1,047,961 +0.00(+4.38%)
Feb 15, 2019 0.0139 0.0143 0.0129 0.0137 681,600 -0.00(-2.14%)
Feb 14, 2019 0.0163 0.0163 0.0130 0.0140 1,590,509 -0.00(-6.67%)
Feb 13, 2019 0.0160 0.0160 0.0136 0.0150 2,354,943 +0.00(+3.45%)
Feb 12, 2019 0.0165 0.0165 0.0140 0.0145 3,687,612 +0.00(+3.57%)
Feb 11, 2019 0.0160 0.0160 0.0132 0.0140 2,538,190 -0.00(-6.67%)
Feb 08, 2019 0.0130 0.0150 0.0110 0.0150 2,841,700 +0.00(+30.43%)
Feb 07, 2019 0.0121 0.0126 0.0099 0.0115 1,634,433 -0.00(-8.73%)
Feb 06, 2019 0.0137 0.0137 0.0100 0.0126 2,088,569 -0.00(-0.79%)
Feb 05, 2019 0.0165 0.0165 0.0123 0.0127 2,789,598 -0.00(-16.45%)
Feb 04, 2019 0.0137 0.0180 0.0132 0.0152 5,822,958 +0.00(+10.95%)
Feb 01, 2019 0.0120 0.0137 0.0116 0.0137 5,013,700 +0.00(+20.18%)
Jan 31, 2019 0.0100 0.0119 0.0098 0.0114 3,979,151 +0.00(+17.53%)
Jan 30, 2019 0.0099 0.0100 0.0085 0.0097 1,055,278 +0.00(+8.99%)
Jan 29, 2019 0.0100 0.0100 0.0085 0.0089 516,513 +0.00(+1.14%)
Jan 28, 2019 0.0084 0.0088 0.0084 0.0088 416,195 +0.00(+4.76%)
Jan 25, 2019 0.0084 0.0088 0.0084 0.0084 197,600 +0.00(+0.00%)
Jan 24, 2019 0.0080 0.0084 0.0080 0.0084 403,652 +0.00(+5.00%)
Jan 23, 2019 0.0079 0.0084 0.0079 0.0080 596,982 -0.00(-4.76%)
Jan 22, 2019 0.0094 0.0094 0.0082 0.0084 391,882 +0.00(+18.31%)
Jan 18, 2019 0.0071 0.0071 0.0065 0.0071 200,000 +0.00(+0.00%)
Jan 17, 2019 0.0065 0.0089 0.0065 0.0071 633,245 -0.00(-10.13%)
Jan 16, 2019 0.0096 0.0096 0.0079 0.0079 542,050 -0.00(-11.24%)
Jan 15, 2019 0.0091 0.0098 0.0082 0.0089 578,377 +0.00(+4.71%)
Jan 14, 2019 0.0089 0.0091 0.0082 0.0085 418,349 +0.00(+3.66%)
Jan 11, 2019 0.0090 0.0091 0.0082 0.0082 302,100 +0.00(+0.00%)
Jan 10, 2019 0.0084 0.0091 0.0081 0.0082 168,569 +0.00(+1.23%)
Jan 09, 2019 0.0086 0.0086 0.0081 0.0081 66,000 +0.00(+0.00%)
Jan 08, 2019 0.0082 0.0090 0.0081 0.0081 693,038 -0.00(-1.22%)
Jan 07, 2019 0.0092 0.0092 0.0078 0.0082 815,998 -0.00(-1.20%)
Jan 04, 2019 0.0065 0.0083 0.0065 0.0083 912,000 +0.00(+27.69%)
Jan 03, 2019 0.0068 0.0071 0.0060 0.0065 717,000 -0.00(-12.16%)
Jan 02, 2019 0.0082 0.0082 0.0060 0.0074 548,118 -0.00(-5.13%)
Dec 31, 2018 0.0080 0.0082 0.0075 0.0078 425,000 -0.00(-2.50%)
Dec 28, 2018 0.0087 0.0094 0.0080 0.0080 892,200 -0.00(-6.98%)
Dec 27, 2018 0.0088 0.0088 0.0084 0.0086 128,400 +0.00(+1.18%)
Dec 26, 2018 0.0092 0.0092 0.0082 0.0085 281,563 -0.00(-3.41%)
Dec 24, 2018 0.0089 0.0089 0.0070 0.0088 148,700 +0.00(+0.00%)
Dec 21, 2018 0.0095 0.0095 0.0080 0.0088 900,800 -0.00(-1.12%)
Dec 20, 2018 0.0086 0.0096 0.0086 0.0089 1,179,081 +0.00(+4.71%)
Dec 19, 2018 0.0082 0.0085 0.0078 0.0085 300,222 +0.00(+3.66%)
Dec 18, 2018 0.0084 0.0092 0.0070 0.0082 3,014,700 -0.00(-7.87%)
Dec 17, 2018 0.0092 0.0092 0.0084 0.0089 520,870 -0.00(-2.20%)
Dec 14, 2018 0.0094 0.0096 0.0084 0.0091 585,200 +0.00(+3.41%)
Dec 13, 2018 0.0084 0.0095 0.0081 0.0088 1,909,122 +0.00(+2.33%)
Dec 12, 2018 0.0099 0.0110 0.0080 0.0086 6,142,503 +0.00(+1.18%)
Dec 11, 2018 0.0100 0.0109 0.0082 0.0085 3,476,571 -0.00(-1.16%)
Dec 10, 2018 0.0080 0.0095 0.0068 0.0086 2,165,123 +0.00(+7.50%)
Dec 07, 2018 0.0087 0.0088 0.0080 0.0080 194,100 -0.00(-8.05%)
Dec 06, 2018 0.0087 0.0090 0.0068 0.0087 473,009 +0.00(+1.16%)
Dec 04, 2018 0.0093 0.0093 0.0079 0.0086 1,656,600 -0.00(-7.53%)
Dec 03, 2018 0.0089 0.0102 0.0081 0.0093 2,717,289 -0.00(-2.11%)
Nov 30, 2018 0.0096 0.0104 0.0085 0.0095 1,045,700 +0.00(+0.00%)
Nov 29, 2018 0.0097 0.0115 0.0081 0.0095 2,611,329 -0.00(-4.04%)
Nov 28, 2018 0.0094 0.0127 0.0077 0.0099 7,663,558 +0.00(+16.47%)
Nov 27, 2018 0.0094 0.0095 0.0080 0.0085 892,316 -0.00(-9.57%)
Nov 26, 2018 0.0097 0.0100 0.0085 0.0094 1,090,818 -0.00(-1.05%)
Nov 23, 2018 0.0085 0.0098 0.0085 0.0095 309,700 +0.00(+26.67%)
Nov 21, 2018 0.0075 0.0075 0.0075 0 -0.00(-17.58%)
Nov 20, 2018 0.0072 0.0092 0.0072 0.0091 102,000 +0.00(+26.39%)
Nov 19, 2018 0.0081 0.0081 0.0070 0.0072 65,099 -0.00(-20.88%)
Nov 16, 2018 0.0093 0.0093 0.0090 0.0091 36,200 +0.00(+1.11%)
Nov 15, 2018 0.0092 0.0092 0.0075 0.0090 40,458 +0.00(+8.43%)
Nov 14, 2018 0.0073 0.0085 0.0073 0.0083 89,200 -0.00(-2.35%)
Nov 13, 2018 0.0071 0.0093 0.0065 0.0085 357,800 -0.00(-8.60%)
Nov 12, 2018 0.0093 0.0093 0.0070 0.0093 107,300 +0.00(+0.00%)
Nov 09, 2018 0.0080 0.0097 0.0080 0.0093 63,000 -0.00(-1.06%)
Nov 08, 2018 0.0099 0.0099 0.0070 0.0094 379,617 +0.00(+9.30%)
Nov 07, 2018 0.0079 0.0098 0.0075 0.0086 93,300 +0.00(+8.86%)
Nov 06, 2018 0.0087 0.0093 0.0070 0.0079 255,737 -0.00(-10.23%)
Nov 05, 2018 0.0097 0.0098 0.0081 0.0088 365,940 +0.00(+4.76%)
Nov 02, 2018 0.0095 0.0098 0.0074 0.0084 368,700 +0.00(+16.67%)
Nov 01, 2018 0.0095 0.0095 0.0071 0.0072 13,367 -0.00(-24.21%)
Oct 31, 2018 0.0093 0.0096 0.0085 0.0095 170,480 +0.00(+5.56%)
Oct 30, 2018 0.0096 0.0096 0.0071 0.0090 761,350 +0.00(+5.88%)
Oct 29, 2018 0.0073 0.0096 0.0070 0.0085 98,308 -0.00(-11.46%)
Oct 26, 2018 0.0099 0.0099 0.0084 0.0096 33,700 -0.00(-3.03%)
Oct 25, 2018 0.0100 0.0100 0.0070 0.0099 233,479 -0.00(-1.00%)
Oct 24, 2018 0.0100 0.0100 0.0099 0.0100 109,825 +0.00(+11.11%)
Oct 23, 2018 0.0100 0.0100 0.0075 0.0090 424,985 -0.00(-14.29%)
Oct 22, 2018 0.0100 0.0105 0.0080 0.0105 303,100 +0.00(+5.00%)
Oct 19, 2018 0.0117 0.0117 0.0080 0.0100 393,100 -0.00(-9.09%)
Oct 18, 2018 0.0099 0.0110 0.0096 0.0110 1,716,285 +0.00(+11.11%)
Oct 17, 2018 0.0080 0.0099 0.0080 0.0099 322,052 +0.00(+13.79%)
Oct 16, 2018 0.0055 0.0095 0.0055 0.0087 466,174 -0.00(-8.42%)
Oct 15, 2018 0.0057 0.0095 0.0057 0.0095 1,185,708 +0.00(+23.38%)
Oct 12, 2018 0.0089 0.0090 0.0077 0.0077 122,200 -0.00(-13.48%)
Oct 11, 2018 0.0090 0.0094 0.0089 0.0089 221,917 +0.00(+1.14%)
Oct 10, 2018 0.0090 0.0090 0.0078 0.0088 113,712 -0.00(-2.22%)
Oct 09, 2018 0.0094 0.0094 0.0080 0.0090 60,830 +0.00(+12.50%)
Oct 08, 2018 0.0094 0.0094 0.0080 0.0080 192,623 -0.00(-14.89%)
Oct 05, 2018 0.0094 0.0094 0.0065 0.0094 208,200 +0.00(+1.08%)
Oct 04, 2018 0.0065 0.0095 0.0065 0.0093 562,282 +0.00(+10.71%)
Oct 03, 2018 0.0043 0.0095 0.0043 0.0084 459,014 -0.00(-11.58%)
Oct 02, 2018 0.0095 0.0095 0.0065 0.0095 185,413 +0.00(+0.00%)
Oct 01, 2018 0.0035 0.0095 0.0035 0.0095 234,189 +0.00(+18.75%)
Sep 28, 2018 0.0065 0.0089 0.0065 0.0080 315,800 -0.00(-2.44%)
Sep 27, 2018 0.0065 0.0089 0.0062 0.0082 741,950 +0.00(+38.98%)
Sep 26, 2018 0.0034 0.0060 0.0034 0.0059 553,464 +0.00(+20.41%)
Sep 25, 2018 0.0054 0.0057 0.0043 0.0049 458,600 -0.00(-2.00%)
Sep 24, 2018 0.0054 0.0056 0.0032 0.0050 4,456,656 -0.00(-12.28%)
Sep 21, 2018 0.0075 0.0075 0.0052 0.0057 299,500 -0.00(-5.00%)
Sep 20, 2018 0.0053 0.0066 0.0052 0.0060 162,039 -0.00(-11.76%)
Sep 19, 2018 0.0087 0.0087 0.0051 0.0068 1,776,392 -0.00(-2.86%)
Sep 18, 2018 0.0079 0.0079 0.0070 0.0070 433,230 +0.00(+0.00%)
Sep 17, 2018 0.0089 0.0089 0.0057 0.0070 2,017,145 -0.00(-21.35%)
Sep 14, 2018 0.0097 0.0097 0.0083 0.0089 69,100 -0.00(-4.30%)
Sep 13, 2018 0.0090 0.0097 0.0083 0.0093 246,050 +0.00(+0.00%)
Sep 12, 2018 0.0083 0.0097 0.0083 0.0093 296,769 -0.00(-1.06%)
Sep 11, 2018 0.0098 0.0098 0.0084 0.0094 247,368 -0.00(-2.08%)
Sep 10, 2018 0.0083 0.0098 0.0083 0.0096 461,192 +0.00(+1.05%)
Sep 07, 2018 0.0083 0.0098 0.0083 0.0095 166,300 +0.00(+6.74%)
Sep 06, 2018 0.0087 0.0098 0.0084 0.0089 333,927 -0.00(-1.11%)
Sep 05, 2018 0.0090 0.0094 0.0086 0.0090 127,513 +0.00(+0.00%)
Sep 04, 2018 0.0085 0.0100 0.0085 0.0090 252,473 +0.00(+8.43%)
Aug 31, 2018 0.0083 0.0083 0.0083 0 -0.00(-17.00%)
Aug 30, 2018 0.0083 0.0100 0.0083 0.0100 105,654 +0.00(+0.00%)
Aug 29, 2018 0.0100 0.0100 0.0087 0.0100 173,708 +0.00(+11.11%)
Aug 28, 2018 0.0083 0.0099 0.0083 0.0090 184,609 -0.00(-9.09%)
Aug 27, 2018 0.0095 0.0100 0.0082 0.0099 278,486 +0.00(+4.21%)
Aug 24, 2018 0.0090 0.0095 0.0090 0.0095 261,400 +0.00(+3.26%)
Aug 23, 2018 0.0065 0.0095 0.0065 0.0092 102,298 +0.00(+0.00%)
Aug 22, 2018 0.0075 0.0095 0.0075 0.0092 186,449 +0.00(+12.20%)
Aug 21, 2018 0.0095 0.0095 0.0065 0.0082 368,232 -0.00(-11.83%)
Aug 20, 2018 0.0083 0.0095 0.0083 0.0093 142,810 +0.00(+14.81%)
Aug 17, 2018 0.0080 0.0083 0.0080 0.0081 68,200 +0.00(+1.25%)
Aug 16, 2018 0.0080 0.0084 0.0080 0.0080 215,161 -0.00(-1.23%)
Aug 15, 2018 0.0080 0.0087 0.0080 0.0081 77,450 +0.00(+1.25%)
Aug 14, 2018 0.0098 0.0099 0.0080 0.0080 150,667 -0.00(-2.44%)
Aug 13, 2018 0.0080 0.0100 0.0080 0.0082 230,966 -0.00(-17.17%)
Aug 10, 2018 0.0080 0.0100 0.0080 0.0099 20,800 -0.00(-1.00%)
Aug 09, 2018 0.0100 0.0100 0.0080 0.0100 210,826 +0.00(+2.04%)
Aug 08, 2018 0.0098 0.0098 0.0098 0.0098 1,281 +0.00(+0.00%)
Aug 07, 2018 0.0099 0.0099 0.0080 0.0098 255,725 -0.00(-2.00%)
Aug 06, 2018 0.0113 0.0118 0.0080 0.0100 269,392 -0.00(-3.85%)
Aug 03, 2018 0.0080 0.0115 0.0080 0.0104 83,900 +0.00(+11.83%)
Aug 02, 2018 0.0094 0.0094 0.0080 0.0093 82,250 +0.00(+0.00%)
Aug 01, 2018 0.0080 0.0095 0.0080 0.0093 66,694 +0.00(+9.41%)
Jul 31, 2018 0.0080 0.0094 0.0080 0.0085 620,149 +0.00(+4.94%)
Jul 30, 2018 0.0095 0.0095 0.0081 0.0081 436,032 -0.00(-1.22%)
Jul 27, 2018 0.0099 0.0099 0.0082 0.0082 168,400 -0.00(-17.17%)
Jul 26, 2018 0.0100 0.0100 0.0099 0.0099 16,550 +0.00(+0.00%)
Jul 25, 2018 0.0085 0.0102 0.0083 0.0099 168,662 +0.00(+16.47%)
Jul 24, 2018 0.0109 0.0109 0.0084 0.0085 691,519 -0.00(-22.02%)
Jul 23, 2018 0.0089 0.0109 0.0089 0.0109 57,410 +0.00(+3.81%)
Jul 20, 2018 0.0089 0.0110 0.0089 0.0105 111,467 -0.00(-3.67%)
Jul 19, 2018 0.0093 0.0110 0.0093 0.0109 189,624 +0.00(+1.87%)
Jul 18, 2018 0.0110 0.0110 0.0094 0.0107 382,361 -0.00(-1.02%)
Jul 17, 2018 0.0102 0.0120 0.0098 0.0108 690,001 -0.00(-0.83%)
Jul 16, 2018 0.0129 0.0129 0.0102 0.0109 673,323 -0.00(-5.22%)
Jul 13, 2018 0.0120 0.0149 0.0101 0.0115 7,065,223 +0.00(+12.75%)
Jul 12, 2018 0.0100 0.0102 0.0099 0.0102 96,933 +0.00(+0.00%)
Jul 11, 2018 0.0102 0.0102 0.0100 0.0102 23,028 +0.00(+0.00%)
Jul 10, 2018 0.0115 0.0115 0.0100 0.0102 71,028 -0.00(-7.27%)
Jul 09, 2018 0.0114 0.0121 0.0114 0.0110 115,188 -0.00(-9.84%)
Jul 06, 2018 0.0107 0.0122 0.0107 0.0122 427,754 -0.00(-0.81%)
Jul 05, 2018 0.0102 0.0123 0.0093 0.0123 632,217 -0.00(-0.81%)
Jul 03, 2018 0.0124 0.0124 0.0124 0 -0.00(-1.59%)
Jul 02, 2018 0.0110 0.0129 0.0100 0.0126 940,900 +0.00(+7.69%)
Jun 29, 2018 0.0120 0.0120 0.0105 0.0117 78,100 +0.00(+1.74%)
Jun 28, 2018 0.0112 0.0115 0.0101 0.0115 427,241 +0.00(+0.00%)
Jun 27, 2018 0.0115 0.0130 0.0110 0.0115 1,003,605 +0.00(+4.55%)
Jun 26, 2018 0.0110 0.0131 0.0110 0.0110 152,012 +0.00(+0.00%)
Jun 25, 2018 0.0123 0.0133 0.0110 0.0110 659,041 -0.00(-6.78%)
Jun 22, 2018 0.0125 0.0125 0.0111 0.0118 113,200 -0.00(-3.28%)
Jun 21, 2018 0.0126 0.0133 0.0111 0.0122 266,025 +0.00(+5.17%)
Jun 20, 2018 0.0120 0.0135 0.0115 0.0116 304,205 -0.00(-3.33%)
Jun 19, 2018 0.0120 0.0120 0.0115 0.0120 654,455 -0.00(-9.77%)
Jun 18, 2018 0.0133 0.0134 0.0130 0.0133 481,788 +0.00(+0.00%)
Jun 15, 2018 0.0133 0.0115 0.0133 356,825 +0.00(+12.71%)
Jun 14, 2018 0.0115 0.0119 0.0115 0.0118 88,248 -0.00(-0.84%)
Jun 13, 2018 0.0145 0.0145 0.0115 0.0119 534,713 -0.00(-5.93%)
Jun 12, 2018 0.0150 0.0150 0.0126 0.0126 314,745 -0.00(-5.60%)
Jun 11, 2018 0.0132 0.0135 0.0125 0.0134 352,059 +0.00(+3.88%)
Jun 08, 2018 0.0115 0.0129 0.0115 0.0129 122,499 +0.00(+0.78%)
Jun 07, 2018 0.0115 0.0128 0.0115 0.0128 147,000 -0.00(-0.78%)
Jun 06, 2018 0.0116 0.0132 0.0115 0.0129 175,499 -0.00(-0.69%)
Jun 05, 2018 0.0129 0.0133 0.0116 0.0130 40,210 -0.00(-0.08%)
Jun 04, 2018 0.0139 0.0139 0.0115 0.0130 281,820 -0.00(-2.26%)
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.