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

Marijuana Company of America Inc (OP: MCOA )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2019 0.0128 0.0129 0.0120 0.0126 4,634,727 +0.00(+2.44%)
Apr 29, 2019 0.0128 0.0128 0.0118 0.0123 16,199,628 -0.00(-3.15%)
Apr 26, 2019 0.0127 0.0129 0.0122 0.0127 7,934,500 -0.00(-0.78%)
Apr 25, 2019 0.0127 0.0129 0.0122 0.0128 5,348,984 +0.00(+0.00%)
Apr 24, 2019 0.0130 0.0134 0.0122 0.0128 5,214,983 +0.00(+0.00%)
Apr 23, 2019 0.0130 0.0136 0.0115 0.0128 17,253,740 -0.00(-0.78%)
Apr 22, 2019 0.0132 0.0139 0.0124 0.0129 13,274,759 -0.00(-5.15%)
Apr 18, 2019 0.0142 0.0142 0.0133 0.0136 9,191,200 -0.00(-1.45%)
Apr 17, 2019 0.0142 0.0145 0.0135 0.0138 10,618,804 +0.00(+0.73%)
Apr 16, 2019 0.0143 0.0147 0.0135 0.0137 11,415,412 -0.00(-3.52%)
Apr 15, 2019 0.0145 0.0150 0.0140 0.0142 13,687,564 +0.00(+3.65%)
Apr 12, 2019 0.0140 0.0146 0.0133 0.0137 7,004,900 -0.00(-4.86%)
Apr 11, 2019 0.0144 0.0147 0.0140 0.0144 4,947,904 +0.00(+0.00%)
Apr 10, 2019 0.0148 0.0153 0.0140 0.0144 6,549,710 -0.00(-2.04%)
Apr 09, 2019 0.0148 0.0148 0.0140 0.0147 8,397,307 +0.00(+3.52%)
Apr 08, 2019 0.0143 0.0150 0.0139 0.0142 6,308,663 +0.00(+1.43%)
Apr 05, 2019 0.0141 0.0145 0.0137 0.0140 5,930,000 +0.00(+2.19%)
Apr 04, 2019 0.0145 0.0145 0.0135 0.0137 7,174,637 -0.00(-2.84%)
Apr 03, 2019 0.0148 0.0148 0.0137 0.0141 7,334,138 +0.00(+0.71%)
Apr 02, 2019 0.0155 0.0155 0.0132 0.0140 13,869,830 -0.00(-8.50%)
Apr 01, 2019 0.0160 0.0170 0.0146 0.0153 8,708,505 +0.00(+1.32%)
Mar 29, 2019 0.0156 0.0160 0.0150 0.0151 8,720,000 -0.00(-1.95%)
Mar 28, 2019 0.0147 0.0163 0.0144 0.0154 13,397,098 -0.00(-0.65%)
Mar 27, 2019 0.0166 0.0180 0.0154 0.0155 24,536,692 -0.00(-8.28%)
Mar 26, 2019 0.0160 0.0174 0.0159 0.0169 15,514,794 +0.00(+5.62%)
Mar 25, 2019 0.0164 0.0169 0.0155 0.0160 15,100,934 +0.00(+4.58%)
Mar 22, 2019 0.0165 0.0170 0.0148 0.0153 21,957,100 +0.00(+4.08%)
Mar 21, 2019 0.0143 0.0190 0.0143 0.0147 74,253,216 +0.00(+8.89%)
Mar 20, 2019 0.0120 0.0140 0.0111 0.0135 40,272,168 +0.00(+17.39%)
Mar 19, 2019 0.0115 0.0117 0.0111 0.0115 5,921,768 +0.00(+0.88%)
Mar 18, 2019 0.0111 0.0120 0.0110 0.0114 6,931,576 +0.00(+3.64%)
Mar 15, 2019 0.0114 0.0120 0.0109 0.0110 10,312,300 -0.00(-3.51%)
Mar 14, 2019 0.0109 0.0130 0.0109 0.0114 11,451,413 +0.00(+4.59%)
Mar 13, 2019 0.0117 0.0119 0.0103 0.0109 25,009,160 -0.00(-6.03%)
Mar 12, 2019 0.0120 0.0121 0.0113 0.0116 12,699,603 -0.00(-1.69%)
Mar 11, 2019 0.0128 0.0135 0.0118 0.0118 12,952,263 -0.00(-2.48%)
Mar 08, 2019 0.0122 0.0130 0.0121 0.0121 6,042,100 +0.00(+0.00%)
Mar 07, 2019 0.0128 0.0131 0.0120 0.0121 9,748,893 -0.00(-5.47%)
Mar 06, 2019 0.0128 0.0135 0.0120 0.0128 12,732,539 -0.00(-3.03%)
Mar 05, 2019 0.0136 0.0137 0.0128 0.0132 6,591,802 -0.00(-1.49%)
Mar 04, 2019 0.0138 0.0138 0.0130 0.0134 8,088,727 +0.00(+1.52%)
Mar 01, 2019 0.0134 0.0140 0.0130 0.0132 6,517,600 -0.00(-1.49%)
Feb 28, 2019 0.0138 0.0139 0.0130 0.0134 6,740,899 -0.00(-2.19%)
Feb 27, 2019 0.0147 0.0147 0.0134 0.0137 8,016,900 -0.00(-2.14%)
Feb 26, 2019 0.0158 0.0158 0.0135 0.0140 14,191,544 +0.00(+3.70%)
Feb 25, 2019 0.0143 0.0147 0.0135 0.0135 5,849,286 -0.00(-3.57%)
Feb 22, 2019 0.0141 0.0142 0.0138 0.0140 17,837,500 -0.00(-2.10%)
Feb 21, 2019 0.0145 0.0149 0.0141 0.0143 7,147,846 +0.00(+0.70%)
Feb 20, 2019 0.0147 0.0150 0.0141 0.0142 8,285,628 -0.00(-3.40%)
Feb 19, 2019 0.0155 0.0159 0.0143 0.0147 6,794,511 +0.00(+1.38%)
Feb 15, 2019 0.0156 0.0156 0.0144 0.0145 7,556,600 -0.00(-0.68%)
Feb 14, 2019 0.0155 0.0165 0.0145 0.0146 4,764,874 -0.00(-2.01%)
Feb 13, 2019 0.0153 0.0158 0.0145 0.0149 6,429,645 -0.00(-2.61%)
Feb 12, 2019 0.0160 0.0165 0.0152 0.0153 6,803,930 -0.00(-1.92%)
Feb 11, 2019 0.0159 0.0160 0.0150 0.0156 5,593,080 +0.00(+2.63%)
Feb 08, 2019 0.0154 0.0157 0.0147 0.0152 10,131,900 -0.00(-1.30%)
Feb 07, 2019 0.0167 0.0169 0.0150 0.0154 10,393,973 -0.00(-4.94%)
Feb 06, 2019 0.0168 0.0180 0.0162 0.0162 9,998,155 -0.00(-4.14%)
Feb 05, 2019 0.0187 0.0199 0.0163 0.0169 12,534,872 +0.00(+3.68%)
Feb 04, 2019 0.0178 0.0180 0.0161 0.0163 6,562,652 -0.00(-3.55%)
Feb 01, 2019 0.0174 0.0179 0.0161 0.0169 8,692,000 -0.00(-2.31%)
Jan 31, 2019 0.0179 0.0179 0.0166 0.0173 10,026,725 +0.00(+6.13%)
Jan 30, 2019 0.0163 0.0169 0.0152 0.0163 9,870,627 +0.00(+0.62%)
Jan 29, 2019 0.0150 0.0165 0.0146 0.0162 23,630,184 +0.00(+10.96%)
Jan 28, 2019 0.0151 0.0155 0.0146 0.0146 7,391,845 -0.00(-1.35%)
Jan 25, 2019 0.0150 0.0156 0.0143 0.0148 7,310,200 +0.00(+0.68%)
Jan 24, 2019 0.0146 0.0150 0.0144 0.0147 6,205,139 +0.00(+0.00%)
Jan 23, 2019 0.0145 0.0156 0.0140 0.0147 6,485,858 -0.00(-0.68%)
Jan 22, 2019 0.0165 0.0165 0.0145 0.0148 6,520,951 -0.00(-2.63%)
Jan 18, 2019 0.0154 0.0157 0.0150 0.0152 8,329,600 -0.00(-1.94%)
Jan 17, 2019 0.0160 0.0169 0.0151 0.0155 6,689,251 -0.00(-1.90%)
Jan 16, 2019 0.0146 0.0161 0.0146 0.0158 12,228,440 +0.00(+2.60%)
Jan 15, 2019 0.0169 0.0197 0.0152 0.0154 12,900,918 -0.00(-8.33%)
Jan 14, 2019 0.0175 0.0185 0.0155 0.0168 15,609,947 -0.00(-3.45%)
Jan 11, 2019 0.0198 0.0200 0.0170 0.0174 17,142,400 -0.00(-8.42%)
Jan 10, 2019 0.0170 0.0190 0.0169 0.0190 11,605,041 +0.00(+11.11%)
Jan 09, 2019 0.0182 0.0185 0.0160 0.0171 21,300,342 -0.00(-5.00%)
Jan 08, 2019 0.0190 0.0194 0.0178 0.0180 10,919,260 +0.00(+0.00%)
Jan 07, 2019 0.0200 0.0240 0.0180 0.0180 17,310,848 -0.00(-9.55%)
Jan 04, 2019 0.0210 0.0210 0.0198 0.0199 11,480,601 -0.00(-2.45%)
Jan 03, 2019 0.0195 0.0210 0.0195 0.0204 10,904,894 +0.00(+2.00%)
Jan 02, 2019 0.0225 0.0229 0.0198 0.0200 14,389,294 -0.00(-1.48%)
Dec 31, 2018 0.0204 0.0230 0.0201 0.0203 7,388,100 -0.00(-0.49%)
Dec 28, 2018 0.0225 0.0225 0.0200 0.0204 8,362,200 -0.00(-3.32%)
Dec 27, 2018 0.0230 0.0235 0.0210 0.0211 7,468,317 -0.00(-3.65%)
Dec 26, 2018 0.0205 0.0220 0.0200 0.0219 10,081,341 +0.00(+7.35%)
Dec 24, 2018 0.0218 0.0226 0.0197 0.0204 6,940,800 -0.00(-5.12%)
Dec 21, 2018 0.0210 0.0240 0.0200 0.0215 17,125,800 +0.00(+6.44%)
Dec 20, 2018 0.0240 0.0250 0.0200 0.0202 22,467,760 -0.00(-10.62%)
Dec 19, 2018 0.0224 0.0245 0.0215 0.0226 18,529,540 -0.00(-2.59%)
Dec 18, 2018 0.0220 0.0234 0.0197 0.0232 21,372,824 +0.00(+9.95%)
Dec 17, 2018 0.0266 0.0281 0.0205 0.0211 28,628,934 -0.01(-19.77%)
Dec 14, 2018 0.0285 0.0300 0.0214 0.0263 21,198,000 -0.00(-5.40%)
Dec 13, 2018 0.0304 0.0351 0.0251 0.0278 70,038,136 +0.00(+1.09%)
Dec 12, 2018 0.0212 0.0280 0.0182 0.0275 100,219,168 +0.01(+58.05%)
Dec 11, 2018 0.0150 0.0174 0.0150 0.0174 15,430,253 +0.00(+20.00%)
Dec 10, 2018 0.0140 0.0155 0.0130 0.0145 10,249,996 +0.00(+10.69%)
Dec 07, 2018 0.0134 0.0146 0.0125 0.0131 8,946,100 -0.00(-2.96%)
Dec 06, 2018 0.0135 0.0149 0.0123 0.0135 13,456,591 +0.00(+1.50%)
Dec 04, 2018 0.0150 0.0155 0.0115 0.0133 24,576,598 -0.00(-11.92%)
Dec 03, 2018 0.0170 0.0177 0.0151 0.0151 12,865,452 -0.00(-9.58%)
Nov 30, 2018 0.0191 0.0200 0.0165 0.0167 6,335,400 -0.00(-5.11%)
Nov 29, 2018 0.0180 0.0183 0.0170 0.0176 8,804,805 -0.00(-1.68%)
Nov 28, 2018 0.0199 0.0199 0.0166 0.0179 10,644,531 -0.00(-1.65%)
Nov 27, 2018 0.0178 0.0194 0.0177 0.0182 6,233,871 +0.00(+1.11%)
Nov 26, 2018 0.0191 0.0201 0.0176 0.0180 8,835,998 -0.00(-3.74%)
Nov 23, 2018 0.0203 0.0210 0.0180 0.0187 3,619,000 -0.00(-7.88%)
Nov 21, 2018 0.0203 0.0203 0.0203 0 +0.00(+20.83%)
Nov 20, 2018 0.0181 0.0200 0.0166 0.0168 11,850,460 -0.00(-15.58%)
Nov 19, 2018 0.0217 0.0220 0.0188 0.0199 5,410,812 -0.00(-0.50%)
Nov 16, 2018 0.0218 0.0237 0.0190 0.0200 5,885,200 -0.00(-1.96%)
Nov 15, 2018 0.0199 0.0209 0.0190 0.0204 3,372,911 +0.00(+2.51%)
Nov 14, 2018 0.0200 0.0205 0.0193 0.0199 8,514,393 -0.00(-1.97%)
Nov 13, 2018 0.0220 0.0225 0.0200 0.0203 5,062,085 -0.00(-4.25%)
Nov 12, 2018 0.0220 0.0237 0.0202 0.0212 3,319,232 -0.00(-1.85%)
Nov 09, 2018 0.0209 0.0230 0.0206 0.0216 4,768,300 +0.00(+2.37%)
Nov 08, 2018 0.0240 0.0240 0.0205 0.0211 13,180,603 -0.00(-2.31%)
Nov 07, 2018 0.0217 0.0249 0.0200 0.0216 23,294,378 +0.00(+2.86%)
Nov 06, 2018 0.0209 0.0215 0.0201 0.0210 12,096,977 +0.00(+2.94%)
Nov 05, 2018 0.0205 0.0210 0.0200 0.0204 6,711,410 -0.00(-0.49%)
Nov 02, 2018 0.0210 0.0220 0.0200 0.0205 5,066,800 -0.00(-2.38%)
Nov 01, 2018 0.0201 0.0233 0.0200 0.0210 7,124,803 -0.00(-0.94%)
Oct 31, 2018 0.0200 0.0225 0.0200 0.0212 5,561,137 +0.00(+0.95%)
Oct 30, 2018 0.0208 0.0224 0.0202 0.0210 9,340,854 -0.00(-1.87%)
Oct 29, 2018 0.0216 0.0225 0.0205 0.0214 6,440,150 -0.00(-1.38%)
Oct 26, 2018 0.0206 0.0219 0.0201 0.0217 6,025,200 +0.00(+4.83%)
Oct 25, 2018 0.0203 0.0220 0.0202 0.0207 9,435,459 +0.00(+0.00%)
Oct 24, 2018 0.0201 0.0229 0.0201 0.0207 16,186,758 -0.00(-1.43%)
Oct 23, 2018 0.0233 0.0233 0.0201 0.0210 12,310,417 -0.00(-4.11%)
Oct 22, 2018 0.0239 0.0240 0.0201 0.0219 25,347,166 -0.00(-7.20%)
Oct 19, 2018 0.0249 0.0257 0.0230 0.0236 10,350,799 -0.00(-4.45%)
Oct 18, 2018 0.0265 0.0265 0.0235 0.0247 13,147,578 -0.00(-3.14%)
Oct 17, 2018 0.0270 0.0277 0.0252 0.0255 11,100,981 -0.00(-0.78%)
Oct 16, 2018 0.0281 0.0296 0.0252 0.0257 17,270,578 -0.00(-9.51%)
Oct 15, 2018 0.0260 0.0290 0.0260 0.0284 16,944,588 +0.00(+5.58%)
Oct 12, 2018 0.0255 0.0294 0.0252 0.0269 13,784,200 +0.00(+7.17%)
Oct 11, 2018 0.0251 0.0270 0.0250 0.0251 14,526,878 -0.00(-1.57%)
Oct 10, 2018 0.0264 0.0270 0.0250 0.0255 9,365,248 -0.00(-3.04%)
Oct 09, 2018 0.0263 0.0277 0.0260 0.0263 4,389,734 -0.00(-2.59%)
Oct 08, 2018 0.0263 0.0278 0.0260 0.0270 5,900,626 +0.00(+2.66%)
Oct 05, 2018 0.0267 0.0278 0.0260 0.0263 5,316,800 -0.00(-2.59%)
Oct 04, 2018 0.0290 0.0292 0.0263 0.0270 7,378,829 +0.00(+0.00%)
Oct 03, 2018 0.0261 0.0280 0.0255 0.0270 7,433,009 +0.00(+3.85%)
Oct 02, 2018 0.0274 0.0280 0.0260 0.0260 9,669,109 -0.00(-1.89%)
Oct 01, 2018 0.0270 0.0270 0.0260 0.0265 6,960,673 +0.00(+1.53%)
Sep 28, 2018 0.0265 0.0280 0.0250 0.0261 9,103,000 -0.00(-1.14%)
Sep 27, 2018 0.0290 0.0290 0.0258 0.0264 5,753,719 +0.00(+0.00%)
Sep 26, 2018 0.0272 0.0283 0.0262 0.0264 6,802,245 -0.00(-1.86%)
Sep 25, 2018 0.0288 0.0292 0.0267 0.0269 9,582,682 -0.00(-3.93%)
Sep 24, 2018 0.0285 0.0292 0.0261 0.0280 7,248,616 +0.00(+0.00%)
Sep 21, 2018 0.0290 0.0302 0.0270 0.0280 11,099,499 -0.00(-0.36%)
Sep 20, 2018 0.0270 0.0291 0.0268 0.0281 9,542,902 +0.00(+1.08%)
Sep 19, 2018 0.0266 0.0300 0.0262 0.0278 14,557,378 +0.00(+2.96%)
Sep 18, 2018 0.0300 0.0315 0.0270 0.0270 14,409,075 -0.00(-10.00%)
Sep 17, 2018 0.0296 0.0310 0.0290 0.0300 7,779,554 -0.00(-0.33%)
Sep 14, 2018 0.0300 0.0310 0.0290 0.0301 5,349,600 +0.00(+0.67%)
Sep 13, 2018 0.0300 0.0333 0.0290 0.0299 9,208,535 -0.00(-5.97%)
Sep 12, 2018 0.0303 0.0335 0.0301 0.0318 9,228,940 +0.00(+6.00%)
Sep 11, 2018 0.0302 0.0319 0.0300 0.0300 6,973,911 -0.00(-1.96%)
Sep 10, 2018 0.0318 0.0325 0.0302 0.0306 5,625,417 -0.00(-1.61%)
Sep 07, 2018 0.0310 0.0325 0.0300 0.0311 5,705,300 +0.00(+2.64%)
Sep 06, 2018 0.0321 0.0339 0.0302 0.0303 6,538,986 -0.00(-5.61%)
Sep 05, 2018 0.0345 0.0355 0.0310 0.0321 10,062,957 -0.00(-7.23%)
Sep 04, 2018 0.0346 0.0366 0.0342 0.0346 9,071,218 -0.00(-0.29%)
Aug 31, 2018 0.0347 0.0347 0.0347 0 -0.00(-1.70%)
Aug 30, 2018 0.0360 0.0393 0.0340 0.0353 17,102,932 +0.00(+2.62%)
Aug 29, 2018 0.0307 0.0349 0.0307 0.0344 11,248,020 +0.00(+9.21%)
Aug 28, 2018 0.0360 0.0360 0.0300 0.0315 16,218,467 -0.00(-10.00%)
Aug 27, 2018 0.0343 0.0385 0.0330 0.0350 18,215,936 +0.00(+7.03%)
Aug 24, 2018 0.0332 0.0340 0.0315 0.0327 13,489,800 +0.00(+4.47%)
Aug 23, 2018 0.0283 0.0324 0.0281 0.0313 20,106,888 +0.00(+10.99%)
Aug 22, 2018 0.0248 0.0285 0.0245 0.0282 6,138,756 +0.00(+1.08%)
Aug 21, 2018 0.0278 0.0300 0.0265 0.0279 7,443,663 +0.00(+1.45%)
Aug 20, 2018 0.0285 0.0290 0.0260 0.0275 12,397,201 -0.00(-1.79%)
Aug 17, 2018 0.0288 0.0295 0.0280 0.0280 4,711,300 -0.00(-2.78%)
Aug 16, 2018 0.0299 0.0300 0.0282 0.0288 2,856,057 -0.00(-0.69%)
Aug 15, 2018 0.0289 0.0303 0.0280 0.0290 2,669,131 +0.00(+2.11%)
Aug 14, 2018 0.0288 0.0305 0.0280 0.0284 3,974,358 +0.00(+0.71%)
Aug 13, 2018 0.0289 0.0303 0.0280 0.0282 2,736,771 -0.00(-5.05%)
Aug 10, 2018 0.0288 0.0297 0.0276 0.0297 3,055,100 +0.00(+1.71%)
Aug 09, 2018 0.0295 0.0297 0.0281 0.0292 2,983,923 -0.00(-1.02%)
Aug 08, 2018 0.0291 0.0297 0.0280 0.0295 4,437,268 +0.00(+0.00%)
Aug 07, 2018 0.0288 0.0302 0.0285 0.0295 3,316,333 -0.00(-2.32%)
Aug 06, 2018 0.0298 0.0311 0.0290 0.0302 2,320,149 +0.00(+2.37%)
Aug 03, 2018 0.0304 0.0312 0.0280 0.0295 2,898,000 -0.00(-3.91%)
Aug 02, 2018 0.0309 0.0309 0.0300 0.0307 2,618,718 -0.00(-0.97%)
Aug 01, 2018 0.0306 0.0330 0.0305 0.0310 6,020,928 -0.00(-0.64%)
Jul 31, 2018 0.0275 0.0318 0.0270 0.0312 6,794,827 +0.00(+15.13%)
Jul 30, 2018 0.0291 0.0300 0.0270 0.0271 6,630,949 -0.00(-4.91%)
Jul 27, 2018 0.0279 0.0299 0.0273 0.0285 4,971,500 -0.00(-3.42%)
Jul 26, 2018 0.0299 0.0304 0.0280 0.0295 5,668,138 -0.00(-2.93%)
Jul 25, 2018 0.0297 0.0305 0.0285 0.0304 6,939,759 -0.00(-0.33%)
Jul 24, 2018 0.0305 0.0310 0.0295 0.0305 7,576,390 +0.00(+0.00%)
Jul 23, 2018 0.0318 0.0320 0.0301 0.0305 6,564,051 -0.00(-3.17%)
Jul 20, 2018 0.0318 0.0330 0.0305 0.0315 6,162,410 -0.00(-0.32%)
Jul 19, 2018 0.0350 0.0352 0.0305 0.0316 11,685,102 -0.00(-9.71%)
Jul 18, 2018 0.0321 0.0355 0.0310 0.0350 12,527,315 +0.00(+11.11%)
Jul 17, 2018 0.0303 0.0319 0.0303 0.0315 5,265,571 +0.00(+3.45%)
Jul 16, 2018 0.0326 0.0330 0.0303 0.0305 5,452,576 -0.00(-6.74%)
Jul 13, 2018 0.0340 0.0350 0.0311 0.0326 4,940,845 -0.00(-0.46%)
Jul 12, 2018 0.0323 0.0350 0.0306 0.0328 4,937,329 -0.00(-2.09%)
Jul 11, 2018 0.0331 0.0340 0.0310 0.0335 7,354,453 +0.00(+3.08%)
Jul 10, 2018 0.0318 0.0367 0.0311 0.0325 6,989,253 +0.00(+1.25%)
Jul 09, 2018 0.0343 0.0350 0.0310 0.0321 9,917,733 -0.00(-6.96%)
Jul 06, 2018 0.0350 0.0362 0.0330 0.0345 9,159,433 -0.00(-1.43%)
Jul 05, 2018 0.0367 0.0387 0.0350 0.0350 11,514,884 -0.00(-0.85%)
Jul 03, 2018 0.0353 0.0353 0.0353 0 -0.00(-11.53%)
Jul 02, 2018 0.0380 0.0400 0.0380 0.0399 4,504,339 +0.00(+3.91%)
Jun 29, 2018 0.0387 0.0420 0.0370 0.0384 7,074,869 +0.00(+0.52%)
Jun 28, 2018 0.0417 0.0430 0.0361 0.0382 12,720,141 -0.00(-8.39%)
Jun 27, 2018 0.0428 0.0440 0.0401 0.0417 6,090,614 -0.00(-2.57%)
Jun 26, 2018 0.0448 0.0479 0.0421 0.0428 6,748,566 -0.00(-7.16%)
Jun 25, 2018 0.0473 0.0490 0.0440 0.0461 10,793,149 -0.00(-1.91%)
Jun 22, 2018 0.0490 0.0490 0.0441 0.0470 12,618,452 -0.00(-1.88%)
Jun 21, 2018 0.0473 0.0481 0.0435 0.0479 19,054,732 +0.00(+11.40%)
Jun 20, 2018 0.0396 0.0430 0.0390 0.0430 9,300,132 +0.00(+9.08%)
Jun 19, 2018 0.0365 0.0415 0.0360 0.0394 8,668,504 +0.00(+6.54%)
Jun 18, 2018 0.0395 0.0410 0.0370 0.0370 4,994,710 -0.00(-5.13%)
Jun 15, 2018 0.0408 0.0352 0.0390 10,397,139 -0.00(-4.41%)
Jun 14, 2018 0.0440 0.0442 0.0400 0.0408 12,263,237 -0.00(-6.42%)
Jun 13, 2018 0.0425 0.0440 0.0420 0.0436 7,817,948 +0.00(+2.11%)
Jun 12, 2018 0.0440 0.0460 0.0411 0.0427 8,132,894 -0.00(-2.95%)
Jun 11, 2018 0.0479 0.0495 0.0430 0.0440 10,531,831 -0.00(-6.38%)
Jun 08, 2018 0.0483 0.0495 0.0460 0.0470 9,968,899 -0.00(-2.69%)
Jun 07, 2018 0.0464 0.0499 0.0444 0.0483 9,246,065 +0.00(+5.00%)
Jun 06, 2018 0.0491 0.0499 0.0430 0.0460 16,823,742 -0.00(-5.54%)
Jun 05, 2018 0.0405 0.0497 0.0400 0.0487 28,251,222 +0.01(+22.06%)
Jun 04, 2018 0.0400 0.0408 0.0390 0.0399 6,278,995 +0.00(+0.25%)
Jun 01, 2018 0.0415 0.0415 0.0393 0.0398 8,034,621 -0.00(-2.93%)
May 31, 2018 0.0427 0.0430 0.0370 0.0410 12,736,758 -0.00(-2.15%)
May 30, 2018 0.0343 0.0422 0.0340 0.0419 20,526,036 +0.01(+24.33%)
May 29, 2018 0.0319 0.0337 0.0319 0.0337 4,715,133 +0.00(+3.37%)
May 25, 2018 0.0326 0.0326 0.0326 0 +0.00(+1.24%)
May 24, 2018 0.0325 0.0326 0.0300 0.0322 4,598,262 +0.00(+2.55%)
May 23, 2018 0.0305 0.0325 0.0302 0.0314 3,382,522 -0.00(-1.88%)
May 22, 2018 0.0316 0.0329 0.0295 0.0320 6,735,847 +0.00(+2.89%)
May 21, 2018 0.0326 0.0340 0.0305 0.0311 4,792,103 -0.00(-2.05%)
May 18, 2018 0.0324 0.0330 0.0307 0.0318 3,862,616 -0.00(-0.78%)
May 17, 2018 0.0300 0.0325 0.0290 0.0320 7,141,048 +0.00(+7.74%)
May 16, 2018 0.0300 0.0300 0.0290 0.0297 3,481,267 -0.00(-1.00%)
May 15, 2018 0.0288 0.0300 0.0278 0.0300 4,522,602 +0.00(+1.69%)
May 14, 2018 0.0295 0.0309 0.0286 0.0295 5,149,238 -0.00(-1.67%)
May 11, 2018 0.0302 0.0310 0.0290 0.0300 2,798,264 -0.00(-1.64%)
May 10, 2018 0.0300 0.0310 0.0296 0.0305 6,173,731 +0.00(+3.39%)
May 09, 2018 0.0276 0.0300 0.0276 0.0295 6,280,002 +0.00(+7.03%)
May 08, 2018 0.0288 0.0293 0.0272 0.0276 3,630,222 -0.00(-3.08%)
May 07, 2018 0.0288 0.0295 0.0274 0.0284 4,537,419 -0.00(-1.09%)
May 04, 2018 0.0270 0.0295 0.0270 0.0288 3,072,448 +0.00(+2.68%)
May 03, 2018 0.0286 0.0300 0.0268 0.0280 3,329,761 -0.00(-2.10%)
May 02, 2018 0.0300 0.0305 0.0275 0.0286 3,654,828 -0.00(-5.14%)
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.