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

Franchise Hlds Intl (OP: FNHI )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.0116 0.0116 0.0100 0.0100 312,300 -0.00(-4.76%)
Apr 27, 2018 0.0116 0.0116 0.0101 0.0105 219,109 +0.00(+0.00%)
Apr 26, 2018 0.0102 0.0119 0.0100 0.0105 467,460 -0.00(-4.55%)
Apr 25, 2018 0.0123 0.0123 0.0103 0.0110 985,510 -0.00(-9.84%)
Apr 24, 2018 0.0139 0.0139 0.0122 0.0122 145,000 -0.00(-5.43%)
Apr 23, 2018 0.0134 0.0134 0.0121 0.0129 170,900 -0.00(-5.84%)
Apr 20, 2018 0.0135 0.0154 0.0135 0.0137 691,276 +0.00(+1.48%)
Apr 19, 2018 0.0135 0.0135 0.0135 0.0135 179,076 -0.00(-5.59%)
Apr 18, 2018 0.0120 0.0143 0.0120 0.0143 573,349 +0.00(+2.14%)
Apr 17, 2018 0.0118 0.0149 0.0118 0.0140 570,818 +0.00(+18.64%)
Apr 16, 2018 0.0114 0.0120 0.0107 0.0118 407,955 -0.00(-1.67%)
Apr 13, 2018 0.0106 0.0120 0.0106 0.0120 846,098 +0.00(+13.21%)
Apr 12, 2018 0.0104 0.0115 0.0104 0.0106 199,650 -0.00(-7.83%)
Apr 11, 2018 0.0110 0.0115 0.0107 0.0115 205,699 +0.00(+15.00%)
Apr 10, 2018 0.0100 0.0100 0.0100 0.0100 20,100 -0.00(-0.99%)
Apr 09, 2018 0.0098 0.0115 0.0098 0.0101 659,661 -0.00(-11.33%)
Apr 06, 2018 0.0095 0.0115 0.0095 0.0114 869,879 +0.00(+8.48%)
Apr 05, 2018 0.0117 0.0117 0.0101 0.0105 324,860 +0.00(+3.35%)
Apr 04, 2018 0.0110 0.0116 0.0095 0.0102 772,466 -0.00(-7.64%)
Apr 03, 2018 0.0120 0.0120 0.0110 0.0110 713,041 -0.00(-6.78%)
Apr 02, 2018 0.0118 0.0118 0.0118 0.0118 15,994 -0.00(-9.23%)
Mar 29, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 28, 2018 0.0144 0.0144 0.0121 0.0130 263,758 -0.00(-9.72%)
Mar 27, 2018 0.0120 0.0144 0.0118 0.0144 272,185 +0.00(+28.57%)
Mar 26, 2018 0.0131 0.0131 0.0112 0.0112 793,451 -0.00(-13.85%)
Mar 23, 2018 0.0140 0.0140 0.0130 0.0130 1,372,817 -0.00(-13.33%)
Mar 22, 2018 0.0150 0.0150 0.0150 0.0150 70,000 -0.00(-9.09%)
Mar 21, 2018 0.0160 0.0165 0.0143 0.0165 150,350 +0.00(+3.77%)
Mar 20, 2018 0.0193 0.0193 0.0155 0.0159 309,993 -0.00(-8.62%)
Mar 19, 2018 0.0130 0.0180 0.0130 0.0174 1,243,557 +0.00(+24.37%)
Mar 16, 2018 0.0131 0.0140 0.0131 0.0140 447,928 +0.00(+7.62%)
Mar 15, 2018 0.0136 0.0136 0.0130 0.0130 597,092 -0.00(-4.41%)
Mar 14, 2018 0.0150 0.0150 0.0136 0.0136 142,100 -0.00(-9.93%)
Mar 13, 2018 0.0151 0.0151 0.0151 0.0151 20,000 +0.00(+0.67%)
Mar 12, 2018 0.0154 0.0154 0.0138 0.0150 1,146,558 -0.00(-1.96%)
Mar 09, 2018 0.0153 0.0153 0.0153 0.0153 6,715 -0.00(-4.38%)
Mar 08, 2018 0.0160 0.0160 0.0160 0.0160 349,003 +0.00(+0.00%)
Mar 07, 2018 0.0154 0.0160 0.0150 0.0160 167,970 -0.00(-10.61%)
Mar 06, 2018 0.0167 0.0179 0.0154 0.0179 306,781 +0.00(+5.29%)
Mar 05, 2018 0.0173 0.0177 0.0170 0.0170 329,852 -0.00(-9.67%)
Mar 02, 2018 0.0168 0.0190 0.0168 0.0188 42,000 +0.00(+1.18%)
Mar 01, 2018 0.0177 0.0188 0.0167 0.0186 167,668 -0.00(-3.12%)
Feb 28, 2018 0.0167 0.0192 0.0167 0.0192 292,957 +0.00(+0.16%)
Feb 27, 2018 0.0193 0.0193 0.0192 0.0192 8,600 +0.00(+12.76%)
Feb 26, 2018 0.0170 0.0170 0.0170 0.0170 15,000 -0.00(-11.92%)
Feb 23, 2018 0.0178 0.0193 0.0178 0.0193 11,700 +0.00(+7.22%)
Feb 22, 2018 0.0174 0.0174 0.0174 0.0180 75,000 +0.00(+19.21%)
Feb 21, 2018 0.0176 0.0194 0.0151 0.0151 929,358 -0.00(-14.20%)
Feb 20, 2018 0.0214 0.0215 0.0176 0.0176 655,764 -0.00(-14.15%)
Feb 16, 2018 0.0205 0.0205 0.0205 0 -0.00(-18.00%)
Feb 15, 2018 0.0195 0.0250 0.0180 0.0250 3,272,454 +0.01(+28.87%)
Feb 14, 2018 0.0155 0.0225 0.0153 0.0194 2,120,697 +0.01(+37.59%)
Feb 13, 2018 0.0136 0.0150 0.0135 0.0141 121,180 +0.00(+4.44%)
Feb 12, 2018 0.0149 0.0153 0.0135 0.0135 90,575 -0.00(-9.40%)
Feb 09, 2018 0.0150 0.0163 0.0135 0.0149 415,009 -0.00(-0.67%)
Feb 08, 2018 0.0164 0.0164 0.0147 0.0150 144,500 +0.00(+0.67%)
Feb 07, 2018 0.0131 0.0149 0.0131 0.0149 121,766 +0.00(+13.74%)
Feb 06, 2018 0.0135 0.0135 0.0131 0.0131 425,000 -0.00(-3.68%)
Feb 05, 2018 0.0145 0.0131 0.0136 1,153,470 -0.00(-6.21%)
Feb 02, 2018 0.0150 0.0150 0.0126 0.0145 2,718,222 -0.00(-0.68%)
Feb 01, 2018 0.0146 0.0148 0.0144 0.0146 462,852 -0.00(-9.99%)
Jan 31, 2018 0.0146 0.0164 0.0145 0.0162 238,102 +0.00(+15.86%)
Jan 30, 2018 0.0175 0.0175 0.0140 0.0140 208,382 -0.00(-20.00%)
Jan 29, 2018 0.0153 0.0175 0.0153 0.0175 561,342 -0.00(-7.89%)
Jan 25, 2018 0.0190 0.0190 0.0190 0 -0.00(-3.55%)
Jan 24, 2018 0.0180 0.0200 0.0151 0.0197 598,031 +0.00(+9.44%)
Jan 23, 2018 0.0160 0.0180 0.0158 0.0180 297,576 +0.00(+12.50%)
Jan 22, 2018 0.0150 0.0160 0.0150 0.0160 795,370 +0.00(+6.67%)
Jan 19, 2018 0.0140 0.0150 0.0131 0.0150 168,000 -0.00(-6.25%)
Jan 18, 2018 0.0145 0.0160 0.0140 0.0160 1,522,188 +0.00(+6.67%)
Jan 17, 2018 0.0146 0.0150 0.0141 0.0150 70,000 +0.00(+1.56%)
Jan 16, 2018 0.0148 0.0168 0.0148 0.0148 1,160,679 +0.00(+4.75%)
Jan 12, 2018 0.0141 0.0141 0.0141 0 +0.00(+0.71%)
Jan 11, 2018 0.0122 0.0140 0.0122 0.0140 607,145 +0.00(+6.87%)
Jan 10, 2018 0.0139 0.0139 0.0131 0.0131 171,977 -0.00(-11.49%)
Jan 09, 2018 0.0150 0.0150 0.0121 0.0148 548,600 +0.00(+5.71%)
Jan 08, 2018 0.0145 0.0150 0.0140 0.0140 475,000 -0.00(-4.37%)
Jan 05, 2018 0.0141 0.0150 0.0141 0.0146 392,000 -0.00(-7.92%)
Jan 04, 2018 0.0149 0.0159 0.0141 0.0159 179,000 +0.00(+0.63%)
Jan 03, 2018 0.0160 0.0160 0.0137 0.0158 80,200 -0.00(-1.25%)
Jan 02, 2018 0.0140 0.0160 0.0139 0.0160 67,163 +0.00(+15.11%)
Dec 29, 2017 0.0139 0.0139 0.0139 0 -0.00(-15.71%)
Dec 28, 2017 0.0146 0.0167 0.0146 0.0165 134,238 -0.00(-1.85%)
Dec 27, 2017 0.0165 0.0170 0.0163 0.0168 398,790 +0.00(+5.00%)
Dec 26, 2017 0.0160 0.0165 0.0160 0.0160 49,000 +0.00(+0.00%)
Dec 22, 2017 0.0147 0.0165 0.0138 0.0160 364,000 -0.00(-3.03%)
Dec 21, 2017 0.0150 0.0170 0.0150 0.0165 242,160 +0.00(+10.74%)
Dec 20, 2017 0.0152 0.0154 0.0139 0.0149 762,445 -0.00(-3.81%)
Dec 19, 2017 0.0175 0.0175 0.0139 0.0155 833,615 -0.00(-8.88%)
Dec 18, 2017 0.0151 0.0199 0.0151 0.0170 232,229 +0.00(+7.59%)
Dec 15, 2017 0.0160 0.0160 0.0120 0.0158 1,285,060 -0.00(-11.47%)
Dec 14, 2017 0.0161 0.0178 0.0160 0.0178 120,380 +0.00(+0.00%)
Dec 13, 2017 0.0178 0.0182 0.0160 0.0178 180,385 -0.00(-5.42%)
Dec 12, 2017 0.0180 0.0189 0.0165 0.0189 505,750 +0.00(+5.42%)
Dec 11, 2017 0.0229 0.0229 0.0179 0.0179 849,686 -0.01(-21.83%)
Dec 08, 2017 0.0185 0.0230 0.0182 0.0229 199,988 +0.00(+23.78%)
Dec 07, 2017 0.0171 0.0185 0.0171 0.0185 355,323 +0.00(+14.20%)
Dec 06, 2017 0.0193 0.0193 0.0162 0.0162 120,000 -0.00(-5.26%)
Dec 05, 2017 0.0190 0.0190 0.0170 0.0171 222,512 -0.00(-7.57%)
Dec 04, 2017 0.0200 0.0200 0.0168 0.0185 536,154 +0.00(+4.52%)
Dec 01, 2017 0.0170 0.0180 0.0170 0.0177 310,000 -0.00(-11.50%)
Nov 30, 2017 0.0200 0.0206 0.0180 0.0200 564,377 -0.00(-16.67%)
Nov 29, 2017 0.0249 0.0249 0.0168 0.0240 1,050,270 -0.00(-7.69%)
Nov 28, 2017 0.0232 0.0270 0.0210 0.0260 256,599 +0.00(+4.00%)
Nov 27, 2017 0.0300 0.0300 0.0250 0.0250 188,424 -0.00(-15.25%)
Nov 24, 2017 0.0276 0.0300 0.0270 0.0295 430,806 +0.00(+9.26%)
Nov 22, 2017 0.0211 0.0277 0.0210 0.0270 1,349,625 +0.01(+28.57%)
Nov 21, 2017 0.0195 0.0218 0.0180 0.0210 953,893 +0.00(+10.53%)
Nov 20, 2017 0.0197 0.0197 0.0172 0.0190 275,000 -0.00(-2.16%)
Nov 17, 2017 0.0191 0.0196 0.0171 0.0194 296,076 -0.00(-1.42%)
Nov 16, 2017 0.0191 0.0198 0.0191 0.0197 265,622 +0.00(+4.60%)
Nov 15, 2017 0.0173 0.0200 0.0165 0.0188 594,334 -0.00(-5.84%)
Nov 14, 2017 0.0182 0.0199 0.0173 0.0200 653,200 +0.00(+0.00%)
Nov 13, 2017 0.0200 0.0200 0.0167 0.0200 45,221 +0.00(+5.26%)
Nov 10, 2017 0.0190 0.0200 0.0190 0.0190 135,125 -0.00(-5.00%)
Nov 09, 2017 0.0200 0.0200 0.0176 0.0200 430,802 +0.00(+4.79%)
Nov 08, 2017 0.0158 0.0199 0.0158 0.0191 107,791 -0.00(-4.57%)
Nov 06, 2017 0.0200 0.0200 0.0200 17 +0.00(+14.94%)
Nov 03, 2017 0.0140 0.0174 0.0140 0.0174 274,081 +0.00(+16.00%)
Nov 02, 2017 0.0200 0.0200 0.0130 0.0150 2,296,539 -0.00(-21.37%)
Nov 01, 2017 0.0210 0.0210 0.0172 0.0191 126,788 +0.00(+2.01%)
Oct 31, 2017 0.0186 0.0215 0.0170 0.0187 965,587 -0.00(-15.00%)
Oct 30, 2017 0.0202 0.0220 0.0187 0.0220 205,316 +0.00(+0.92%)
Oct 27, 2017 0.0220 0.0220 0.0196 0.0218 338,525 -0.00(-0.46%)
Oct 26, 2017 0.0200 0.0220 0.0200 0.0219 173,251 +0.00(+4.29%)
Oct 25, 2017 0.0205 0.0219 0.0200 0.0210 411,500 -0.00(-6.25%)
Oct 24, 2017 0.0224 0.0224 0.0205 0.0224 106,000 +0.00(+4.19%)
Oct 23, 2017 0.0227 0.0232 0.0210 0.0215 421,400 -0.00(-5.29%)
Oct 20, 2017 0.0200 0.0228 0.0200 0.0227 761,172 +0.00(+8.10%)
Oct 19, 2017 0.0191 0.0224 0.0191 0.0210 21,165 -0.00(-6.25%)
Oct 18, 2017 0.0225 0.0225 0.0224 0.0224 17,000 +0.00(+0.45%)
Oct 17, 2017 0.0200 0.0225 0.0190 0.0223 328,979 +0.00(+6.29%)
Oct 16, 2017 0.0213 0.0213 0.0190 0.0210 104,454 -0.00(-1.50%)
Oct 13, 2017 0.0199 0.0214 0.0188 0.0213 510,365 +0.00(+6.50%)
Oct 12, 2017 0.0215 0.0215 0.0200 0.0200 42,000 -0.00(-6.98%)
Oct 11, 2017 0.0200 0.0215 0.0200 0.0215 78,746 -0.00(-3.59%)
Oct 10, 2017 0.0225 0.0225 0.0200 0.0223 317,700 -0.00(-2.62%)
Oct 09, 2017 0.0233 0.0233 0.0201 0.0229 641,776 -0.00(-0.43%)
Oct 06, 2017 0.0230 0.0230 0.0201 0.0230 1,104,608 -0.00(-0.86%)
Oct 05, 2017 0.0224 0.0232 0.0200 0.0232 733,936 +0.00(+3.11%)
Oct 04, 2017 0.0216 0.0240 0.0200 0.0225 3,001,965 +0.00(+12.50%)
Oct 03, 2017 0.0173 0.0218 0.0173 0.0200 2,036,948 +0.00(+5.26%)
Oct 02, 2017 0.0255 0.0273 0.0180 0.0190 2,977,253 -0.01(-25.49%)
Sep 29, 2017 0.0269 0.0270 0.0220 0.0255 627,540 +0.00(+6.25%)
Sep 28, 2017 0.0230 0.0267 0.0210 0.0240 1,897,732 +0.00(+14.29%)
Sep 27, 2017 0.0303 0.0303 0.0190 0.0210 2,778,625 -0.01(-31.82%)
Sep 26, 2017 0.0410 0.0410 0.0303 0.0308 2,565,607 -0.01(-23.00%)
Sep 25, 2017 0.0366 0.0437 0.0366 0.0400 2,392,297 +0.00(+11.11%)
Sep 22, 2017 0.0395 0.0395 0.0337 0.0360 439,749 -0.00(-6.49%)
Sep 21, 2017 0.0398 0.0425 0.0352 0.0385 760,577 -0.00(-2.92%)
Sep 20, 2017 0.0418 0.0440 0.0353 0.0397 1,236,848 -0.00(-6.68%)
Sep 19, 2017 0.0378 0.0453 0.0377 0.0425 2,286,517 +0.01(+20.74%)
Sep 18, 2017 0.0300 0.0352 0.0293 0.0352 160,900 +0.00(+6.67%)
Sep 15, 2017 0.0294 0.0330 0.0294 0.0330 78,516 +0.00(+10.59%)
Sep 14, 2017 0.0295 0.0306 0.0293 0.0298 191,750 -0.00(-3.43%)
Sep 13, 2017 0.0349 0.0349 0.0300 0.0309 391,953 -0.00(-11.71%)
Sep 12, 2017 0.0275 0.0353 0.0275 0.0350 781,500 +0.01(+19.45%)
Sep 11, 2017 0.0284 0.0293 0.0284 0.0293 194,740 +0.00(+6.55%)
Sep 08, 2017 0.0293 0.0293 0.0258 0.0275 285,700 -0.00(-7.47%)
Sep 07, 2017 0.0290 0.0300 0.0272 0.0297 85,489 -0.00(-0.93%)
Sep 06, 2017 0.0300 0.0300 0.0284 0.0300 216,893 -0.00(-5.96%)
Sep 05, 2017 0.0300 0.0320 0.0290 0.0319 87,554 +0.00(+6.33%)
Sep 01, 2017 0.0319 0.0330 0.0290 0.0300 187,834 +0.00(+0.00%)
Aug 31, 2017 0.0300 0.0319 0.0294 0.0300 266,441 -0.00(-7.41%)
Aug 30, 2017 0.0293 0.0324 0.0293 0.0324 68,065 +0.00(+8.00%)
Aug 29, 2017 0.0320 0.0361 0.0290 0.0300 780,751 +0.00(+0.00%)
Aug 28, 2017 0.0360 0.0380 0.0300 0.0300 748,023 -0.00(-9.37%)
Aug 25, 2017 0.0350 0.0383 0.0311 0.0331 1,700,252 -0.00(-2.65%)
Aug 24, 2017 0.0291 0.0368 0.0291 0.0340 1,311,407 +0.00(+0.59%)
Aug 23, 2017 0.0285 0.0340 0.0285 0.0338 383,961 +0.00(+12.67%)
Aug 22, 2017 0.0320 0.0349 0.0290 0.0300 1,735,802 -0.00(-6.25%)
Aug 21, 2017 0.0320 0.0320 0.0284 0.0320 700,419 +0.00(+0.00%)
Aug 18, 2017 0.0335 0.0350 0.0301 0.0320 406,273 -0.00(-1.54%)
Aug 17, 2017 0.0300 0.0325 0.0290 0.0325 693,515 +0.00(+1.88%)
Aug 16, 2017 0.0288 0.0329 0.0288 0.0319 456,540 +0.00(+0.69%)
Aug 15, 2017 0.0306 0.0329 0.0288 0.0317 718,473 -0.00(-2.52%)
Aug 14, 2017 0.0306 0.0334 0.0306 0.0325 218,225 +0.00(+0.93%)
Aug 11, 2017 0.0334 0.0334 0.0312 0.0322 285,913 -0.00(-0.92%)
Aug 10, 2017 0.0335 0.0335 0.0314 0.0325 274,798 -0.00(-2.40%)
Aug 09, 2017 0.0321 0.0340 0.0313 0.0333 900,773 -0.00(-4.03%)
Aug 08, 2017 0.0360 0.0360 0.0321 0.0347 224,787 -0.00(-4.67%)
Aug 07, 2017 0.0336 0.0364 0.0327 0.0364 623,550 -0.00(-1.42%)
Aug 04, 2017 0.0361 0.0393 0.0336 0.0369 916,284 +0.00(+2.29%)
Aug 03, 2017 0.0348 0.0400 0.0348 0.0361 527,604 +0.00(+14.60%)
Aug 02, 2017 0.0350 0.0395 0.0312 0.0315 1,223,488 -0.01(-15.32%)
Aug 01, 2017 0.0397 0.0405 0.0341 0.0372 667,445 -0.00(-6.30%)
Jul 31, 2017 0.0355 0.0397 0.0355 0.0397 187,287 +0.00(+4.47%)
Jul 28, 2017 0.0395 0.0395 0.0360 0.0380 750,579 +0.00(+0.26%)
Jul 27, 2017 0.0360 0.0400 0.0355 0.0379 238,563 -0.00(-0.26%)
Jul 26, 2017 0.0400 0.0409 0.0355 0.0380 449,925 -0.00(-5.00%)
Jul 25, 2017 0.0379 0.0409 0.0352 0.0400 517,840 +0.00(+2.83%)
Jul 24, 2017 0.0390 0.0400 0.0340 0.0389 1,254,337 -0.00(-6.27%)
Jul 21, 2017 0.0419 0.0419 0.0400 0.0415 204,935 +0.00(+1.22%)
Jul 20, 2017 0.0419 0.0375 0.0410 650,436 -0.00(-2.38%)
Jul 19, 2017 0.0440 0.0449 0.0401 0.0420 581,107 -0.00(-6.46%)
Jul 18, 2017 0.0500 0.0520 0.0415 0.0449 4,253,167 -0.00(-5.07%)
Jul 17, 2017 0.0439 0.0473 0.0417 0.0473 1,356,277 +0.00(+7.74%)
Jul 14, 2017 0.0399 0.0439 0.0380 0.0439 69,389 +0.00(+4.02%)
Jul 13, 2017 0.0417 0.0440 0.0394 0.0422 210,429 +0.00(+2.44%)
Jul 12, 2017 0.0440 0.0440 0.0401 0.0412 156,666 -0.00(-5.29%)
Jul 11, 2017 0.0398 0.0435 0.0390 0.0435 622,751 +0.00(+11.54%)
Jul 10, 2017 0.0370 0.0390 0.0360 0.0390 221,212 -0.00(-1.76%)
Jul 07, 2017 0.0445 0.0445 0.0354 0.0397 858,775 -0.00(-10.79%)
Jul 06, 2017 0.0404 0.0500 0.0350 0.0445 3,918,258 +0.01(+18.98%)
Jul 05, 2017 0.0340 0.0374 0.0330 0.0374 23,500 +0.00(+8.41%)
Jul 03, 2017 0.0330 0.0375 0.0329 0.0345 206,256 -0.00(-2.36%)
Jun 30, 2017 0.0349 0.0380 0.0335 0.0353 317,740 +0.00(+1.24%)
Jun 29, 2017 0.0340 0.0357 0.0330 0.0349 361,872 -0.01(-12.75%)
Jun 28, 2017 0.0350 0.0400 0.0336 0.0400 268,238 +0.00(+0.25%)
Jun 27, 2017 0.0380 0.0399 0.0350 0.0399 383,205 -0.00(-1.26%)
Jun 26, 2017 0.0401 0.0425 0.0371 0.0404 717,722 +0.00(+1.03%)
Jun 23, 2017 0.0294 0.0400 0.0288 0.0400 1,279,036 +0.01(+20.10%)
Jun 22, 2017 0.0342 0.0349 0.0300 0.0333 344,267 +0.00(+0.38%)
Jun 21, 2017 0.0320 0.0357 0.0301 0.0332 72,900 -0.00(-9.20%)
Jun 20, 2017 0.0370 0.0384 0.0313 0.0365 737,102 -0.00(-1.24%)
Jun 19, 2017 0.0396 0.0417 0.0370 0.0370 257,736 -0.00(-5.13%)
Jun 16, 2017 0.0400 0.0475 0.0361 0.0390 1,068,358 +0.00(+0.00%)
Jun 15, 2017 0.0362 0.0400 0.0346 0.0390 1,486,282 +0.00(+7.73%)
Jun 14, 2017 0.0293 0.0362 0.0293 0.0362 637,806 +0.01(+31.64%)
Jun 13, 2017 0.0270 0.0300 0.0260 0.0275 628,184 +0.00(+1.48%)
Jun 12, 2017 0.0281 0.0283 0.0251 0.0271 717,848 -0.00(-9.67%)
Jun 09, 2017 0.0297 0.0300 0.0270 0.0300 330,800 +0.00(+1.35%)
Jun 08, 2017 0.0299 0.0330 0.0266 0.0296 667,430 -0.00(-1.33%)
Jun 07, 2017 0.0300 0.0300 0.0255 0.0300 501,063 +0.00(+0.00%)
Jun 06, 2017 0.0260 0.0300 0.0245 0.0300 646,985 +0.00(+15.38%)
Jun 05, 2017 0.0268 0.0270 0.0255 0.0260 505,295 -0.00(-11.56%)
Jun 02, 2017 0.0282 0.0299 0.0267 0.0294 199,570 -0.00(-2.00%)
Jun 01, 2017 0.0304 0.0304 0.0300 0.0300 37,934 +0.00(+0.00%)
May 31, 2017 0.0297 0.0330 0.0265 0.0300 448,726 +0.00(+0.33%)
May 30, 2017 0.0299 0.0299 0.0250 0.0299 889,998 -0.00(-11.01%)
May 26, 2017 0.0333 0.0337 0.0295 0.0336 359,120 +0.00(+1.05%)
May 25, 2017 0.0339 0.0339 0.0298 0.0333 384,282 -0.00(-1.92%)
May 24, 2017 0.0330 0.0339 0.0286 0.0339 1,427,401 -0.00(-7.63%)
May 23, 2017 0.0332 0.0368 0.0325 0.0367 374,406 -0.00(-0.81%)
May 22, 2017 0.0364 0.0370 0.0326 0.0370 655,681 +0.00(+4.23%)
May 19, 2017 0.0355 0.0360 0.0325 0.0355 308,047 -0.00(-2.74%)
May 18, 2017 0.0302 0.0369 0.0302 0.0365 134,670 +0.01(+18.12%)
May 17, 2017 0.0350 0.0350 0.0309 0.0309 303,416 -0.00(-11.71%)
May 16, 2017 0.0380 0.0380 0.0340 0.0350 339,815 -0.00(-7.89%)
May 15, 2017 0.0377 0.0392 0.0340 0.0380 959,041 +0.00(+1.06%)
May 12, 2017 0.0324 0.0381 0.0316 0.0376 764,796 +0.00(+13.94%)
May 11, 2017 0.0337 0.0337 0.0302 0.0330 94,929 -0.00(-2.08%)
May 10, 2017 0.0340 0.0340 0.0266 0.0337 1,163,956 -0.00(-3.16%)
May 09, 2017 0.0347 0.0348 0.0287 0.0348 753,264 +0.00(+7.08%)
May 08, 2017 0.0355 0.0355 0.0325 0.0325 460,496 -0.00(-8.45%)
May 05, 2017 0.0372 0.0372 0.0330 0.0355 507,236 -0.00(-7.43%)
May 04, 2017 0.0345 0.0390 0.0320 0.0384 821,319 +0.00(+3.65%)
May 03, 2017 0.0375 0.0375 0.0348 0.0370 509,038 +0.00(+5.71%)
May 02, 2017 0.0410 0.0410 0.0345 0.0350 788,517 -0.00(-9.11%)
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.