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

Kona Gold Beverage Inc (OP: KGKG )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 3:52 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 (%)
Aug 31, 2017 0.0123 0.0132 0.0108 0.0108 1,169,203 -0.00(-11.48%)
Aug 30, 2017 0.0139 0.0139 0.0106 0.0122 2,007,678 -0.00(-12.86%)
Aug 29, 2017 0.0111 0.0140 0.0105 0.0140 2,814,916 +0.00(+10.24%)
Aug 28, 2017 0.0123 0.0127 0.0105 0.0127 5,408,647 +0.00(+3.25%)
Aug 25, 2017 0.0144 0.0144 0.0110 0.0123 3,520,368 -0.00(-10.22%)
Aug 24, 2017 0.0138 0.0145 0.0130 0.0137 2,795,157 +0.00(+0.00%)
Aug 23, 2017 0.0120 0.0138 0.0120 0.0137 4,275,269 +0.00(+14.17%)
Aug 22, 2017 0.0111 0.0130 0.0111 0.0120 1,102,329 +0.00(+0.00%)
Aug 21, 2017 0.0104 0.0120 0.0095 0.0120 4,805,793 +0.00(+10.09%)
Aug 18, 2017 0.0118 0.0123 0.0092 0.0109 3,382,181 +0.00(+0.93%)
Aug 17, 2017 0.0110 0.0118 0.0092 0.0108 4,401,763 +0.00(+0.47%)
Aug 16, 2017 0.0140 0.0140 0.0082 0.0107 9,253,802 -0.00(-23.21%)
Aug 15, 2017 0.0140 0.0149 0.0130 0.0140 2,756,718 +0.00(+7.69%)
Aug 14, 2017 0.0148 0.0148 0.0127 0.0130 6,901,149 -0.00(-12.75%)
Aug 11, 2017 0.0148 0.0149 0.0132 0.0149 3,443,527 +0.00(+1.36%)
Aug 10, 2017 0.0148 0.0149 0.0139 0.0147 5,455,780 -0.00(-0.68%)
Aug 09, 2017 0.0150 0.0160 0.0131 0.0148 2,069,979 +0.00(+8.03%)
Aug 08, 2017 0.0123 0.0150 0.0123 0.0137 7,767,376 +0.00(+5.96%)
Aug 07, 2017 0.0150 0.0157 0.0122 0.0129 4,907,933 -0.00(-10.83%)
Aug 04, 2017 0.0137 0.0122 0.0145 4,270,965 +0.00(+5.84%)
Aug 03, 2017 0.0143 0.0150 0.0118 0.0137 1,659,101 +0.00(+14.17%)
Aug 02, 2017 0.0132 0.0167 0.0120 0.0120 2,460,983 -0.00(-14.29%)
Aug 01, 2017 0.0149 0.0151 0.0120 0.0140 2,853,537 +0.00(+0.00%)
Jul 31, 2017 0.0150 0.0150 0.0120 0.0140 4,253,162 -0.00(-6.67%)
Jul 28, 2017 0.0160 0.0160 0.0140 0.0150 1,539,453 -0.00(-6.25%)
Jul 27, 2017 0.0171 0.0171 0.0140 0.0160 2,140,871 -0.00(-3.03%)
Jul 26, 2017 0.0149 0.0180 0.0145 0.0165 8,550,242 +0.00(+16.20%)
Jul 25, 2017 0.0130 0.0150 0.0129 0.0142 2,045,107 +0.00(+18.33%)
Jul 24, 2017 0.0124 0.0130 0.0105 0.0120 3,173,448 -0.00(-4.00%)
Jul 21, 2017 0.0120 0.0130 0.0100 0.0125 3,197,753 +0.00(+9.65%)
Jul 20, 2017 0.0138 0.0165 0.0103 0.0114 2,921,509 -0.00(-10.94%)
Jul 19, 2017 0.0150 0.0150 0.0090 0.0128 14,165,352 +0.00(+37.68%)
Jul 18, 2017 0.0109 0.0110 0.0085 0.0093 5,068,472 -0.00(-13.11%)
Jul 17, 2017 0.0108 0.0108 0.0082 0.0107 1,881,258 -0.00(-0.93%)
Jul 14, 2017 0.0090 0.0108 0.0082 0.0108 4,680,283 +0.00(+20.00%)
Jul 13, 2017 0.0086 0.0092 0.0076 0.0090 3,299,655 +0.00(+5.88%)
Jul 12, 2017 0.0089 0.0089 0.0067 0.0085 1,762,795 -0.00(-3.41%)
Jul 11, 2017 0.0088 0.0110 0.0071 0.0088 5,328,902 -0.00(-20.00%)
Jul 10, 2017 0.0080 0.0110 0.0065 0.0110 8,059,055 +0.00(+37.50%)
Jul 07, 2017 0.0074 0.0085 0.0060 0.0080 4,970,656 -0.00(-4.76%)
Jul 06, 2017 0.0086 0.0086 0.0073 0.0084 2,168,286 -0.00(-1.18%)
Jul 05, 2017 0.0075 0.0086 0.0050 0.0085 4,679,107 +0.00(+10.39%)
Jul 03, 2017 0.0073 0.0083 0.0066 0.0077 5,104,719 +0.00(+10.00%)
Jun 30, 2017 0.0063 0.0072 0.0060 0.0070 1,060,092 +0.00(+2.94%)
Jun 29, 2017 0.0060 0.0068 0.0060 0.0068 1,034,644 +0.00(+9.68%)
Jun 28, 2017 0.0064 0.0064 0.0058 0.0062 298,699 -0.00(-3.13%)
Jun 27, 2017 0.0062 0.0065 0.0060 0.0064 438,719 +0.00(+10.34%)
Jun 26, 2017 0.0061 0.0065 0.0058 0.0058 197,020 -0.00(-4.92%)
Jun 23, 2017 0.0062 0.0065 0.0052 0.0061 282,884 +0.00(+8.93%)
Jun 22, 2017 0.0056 0.0069 0.0056 0.0056 931,048 -0.00(-6.67%)
Jun 21, 2017 0.0059 0.0060 0.0055 0.0060 1,275,232 +0.00(+0.00%)
Jun 20, 2017 0.0070 0.0070 0.0058 0.0060 405,921 -0.00(-13.04%)
Jun 19, 2017 0.0062 0.0070 0.0058 0.0069 1,060,719 +0.00(+11.29%)
Jun 16, 2017 0.0064 0.0064 0.0060 0.0062 403,490 +0.00(+3.33%)
Jun 15, 2017 0.0070 0.0076 0.0027 0.0060 3,401,056 -0.00(-21.05%)
Jun 14, 2017 0.0075 0.0076 0.0065 0.0076 1,509,075 +0.00(+8.57%)
Jun 13, 2017 0.0079 0.0079 0.0064 0.0070 1,239,378 -0.00(-11.39%)
Jun 12, 2017 0.0078 0.0079 0.0062 0.0079 931,213 +0.00(+5.33%)
Jun 09, 2017 0.0065 0.0079 0.0065 0.0075 1,267,566 +0.00(+19.05%)
Jun 08, 2017 0.0063 0.0068 0.0056 0.0063 334,797 +0.00(+0.00%)
Jun 07, 2017 0.0069 0.0069 0.0060 0.0063 1,015,626 -0.00(-4.55%)
Jun 06, 2017 0.0075 0.0075 0.0066 0.0066 467,764 -0.00(-8.33%)
Jun 05, 2017 0.0073 0.0075 0.0066 0.0072 1,060,650 +0.00(+0.00%)
Jun 02, 2017 0.0073 0.0074 0.0066 0.0072 703,404 -0.00(-1.37%)
Jun 01, 2017 0.0070 0.0074 0.0067 0.0073 759,033 +0.00(+8.15%)
May 31, 2017 0.0067 0.0070 0.0065 0.0067 151,227 -0.00(-3.57%)
May 30, 2017 0.0062 0.0070 0.0062 0.0070 636,624 +0.00(+6.06%)
May 26, 2017 0.0062 0.0066 0.0060 0.0066 79,444 +0.00(+8.20%)
May 25, 2017 0.0045 0.0075 0.0045 0.0061 734,362 -0.00(-6.15%)
May 24, 2017 0.0070 0.0078 0.0065 0.0065 337,029 +0.00(+0.78%)
May 23, 2017 0.0070 0.0070 0.0065 0.0065 193,742 -0.00(-7.86%)
May 22, 2017 0.0075 0.0075 0.0070 0.0070 265,778 +0.00(+0.00%)
May 19, 2017 0.0070 0.0078 0.0060 0.0070 1,541,806 -0.00(-10.26%)
May 18, 2017 0.0069 0.0078 0.0065 0.0078 394,140 +0.00(+4.00%)
May 17, 2017 0.0078 0.0078 0.0066 0.0075 369,291 -0.00(-3.85%)
May 16, 2017 0.0078 0.0078 0.0065 0.0078 378,820 +0.00(+0.00%)
May 15, 2017 0.0078 0.0078 0.0065 0.0078 382,116 +0.00(+2.63%)
May 12, 2017 0.0065 0.0076 0.0055 0.0076 288,232 +0.00(+8.57%)
May 11, 2017 0.0075 0.0079 0.0070 0.0070 172,400 +0.00(+7.69%)
May 10, 2017 0.0079 0.0079 0.0064 0.0065 474,333 -0.00(-7.14%)
May 09, 2017 0.0072 0.0075 0.0070 0.0070 515,326 -0.00(-9.09%)
May 08, 2017 0.0073 0.0077 0.0070 0.0077 613,394 +0.00(+5.48%)
May 05, 2017 0.0080 0.0080 0.0070 0.0073 524,895 -0.00(-5.19%)
May 04, 2017 0.0075 0.0080 0.0072 0.0077 939,300 +0.00(+18.46%)
May 03, 2017 0.0069 0.0078 0.0060 0.0065 837,989 -0.00(-7.14%)
May 02, 2017 0.0077 0.0078 0.0070 0.0070 1,306,000 -0.00(-2.78%)
May 01, 2017 0.0077 0.0085 0.0068 0.0072 1,726,124 +0.00(+2.86%)
Apr 28, 2017 0.0077 0.0080 0.0069 0.0070 1,351,146 -0.00(-3.45%)
Apr 27, 2017 0.0085 0.0085 0.0070 0.0073 1,369,414 -0.00(-9.37%)
Apr 26, 2017 0.0089 0.0090 0.0078 0.0080 644,523 -0.00(-10.11%)
Apr 25, 2017 0.0095 0.0095 0.0081 0.0089 476,211 +0.00(+2.30%)
Apr 24, 2017 0.0095 0.0095 0.0079 0.0087 1,717,571 -0.00(-8.42%)
Apr 21, 2017 0.0090 0.0095 0.0085 0.0095 657,966 +0.00(+9.83%)
Apr 20, 2017 0.0074 0.0095 0.0074 0.0086 1,866,833 +0.00(+9.49%)
Apr 19, 2017 0.0082 0.0082 0.0070 0.0079 2,059,468 -0.00(-1.25%)
Apr 18, 2017 0.0092 0.0092 0.0079 0.0080 2,054,322 -0.00(-8.05%)
Apr 17, 2017 0.0080 0.0099 0.0079 0.0087 1,905,022 +0.00(+10.13%)
Apr 13, 2017 0.0086 0.0099 0.0078 0.0079 1,437,379 -0.00(-8.14%)
Apr 12, 2017 0.0086 0.0110 0.0079 0.0086 1,837,829 +0.00(+0.00%)
Apr 11, 2017 0.0089 0.0114 0.0086 0.0086 1,311,925 -0.00(-4.44%)
Apr 10, 2017 0.0100 0.0115 0.0085 0.0090 4,677,724 -0.00(-21.74%)
Apr 07, 2017 0.0172 0.0078 0.0115 9,056,543 -0.01(-32.98%)
Apr 06, 2017 0.0170 0.0199 0.0141 0.0172 10,789,247 +0.00(+7.25%)
Apr 05, 2017 0.0145 0.0186 0.0130 0.0160 11,979,995 +0.00(+30.08%)
Apr 04, 2017 0.0116 0.0135 0.0112 0.0123 3,349,928 +0.00(+9.82%)
Apr 03, 2017 0.0120 0.0120 0.0098 0.0112 8,967,864 +0.00(+17.89%)
Mar 31, 2017 0.0100 0.0100 0.0080 0.0095 4,038,425 +0.00(+3.34%)
Mar 30, 2017 0.0094 0.0101 0.0076 0.0092 3,987,575 -0.00(-2.20%)
Mar 29, 2017 0.0083 0.0110 0.0081 0.0094 8,127,323 +0.00(+18.99%)
Mar 28, 2017 0.0076 0.0092 0.0071 0.0079 6,195,760 +0.00(+0.00%)
Mar 27, 2017 0.0260 0.0260 0.0050 0.0079 9,869,120 +0.00(+58.00%)
Mar 24, 2017 0.0058 0.0060 0.0048 0.0050 17,019,592 -0.00(-12.28%)
Mar 23, 2017 0.0065 0.0065 0.0052 0.0057 6,543,862 -0.00(-9.52%)
Mar 22, 2017 0.0068 0.0069 0.0051 0.0063 12,149,369 -0.00(-8.70%)
Mar 21, 2017 0.0070 0.0070 0.0061 0.0069 5,388,510 +0.00(+0.00%)
Mar 20, 2017 0.0070 0.0070 0.0055 0.0069 4,504,214 +0.00(+16.95%)
Mar 17, 2017 0.0059 0.0059 0.0051 0.0059 6,081,248 +0.00(+5.36%)
Mar 16, 2017 0.0075 0.0075 0.0050 0.0056 17,985,752 -0.00(-25.33%)
Mar 15, 2017 0.0060 0.0075 0.0050 0.0075 5,902,857 +0.00(+10.29%)
Mar 14, 2017 0.0067 0.0068 0.0058 0.0068 1,973,239 -0.00(-5.56%)
Mar 13, 2017 0.0063 0.0072 0.0057 0.0072 1,784,030 +0.00(+24.14%)
Mar 10, 2017 0.0070 0.0072 0.0057 0.0058 815,652 -0.00(-13.43%)
Mar 09, 2017 0.0071 0.0077 0.0063 0.0067 778,013 -0.00(-4.29%)
Mar 08, 2017 0.0068 0.0075 0.0060 0.0070 5,338,027 -0.00(-2.78%)
Mar 07, 2017 0.0077 0.0080 0.0068 0.0072 1,281,621 -0.00(-6.49%)
Mar 06, 2017 0.0080 0.0080 0.0068 0.0077 300,865 -0.00(-4.94%)
Mar 03, 2017 0.0078 0.0082 0.0075 0.0081 526,318 +0.00(+5.19%)
Mar 02, 2017 0.0075 0.0082 0.0070 0.0077 905,066 -0.00(-3.75%)
Mar 01, 2017 0.0077 0.0080 0.0071 0.0080 1,827,311 +0.00(+6.67%)
Feb 28, 2017 0.0084 0.0084 0.0070 0.0075 3,882,257 +0.00(+13.64%)
Feb 27, 2017 0.0070 0.0086 0.0065 0.0066 5,642,147 -0.00(-23.26%)
Feb 24, 2017 0.0088 0.0093 0.0050 0.0086 12,374,002 -0.00(-2.27%)
Feb 23, 2017 0.0079 0.0093 0.0079 0.0088 5,270,999 +0.00(+12.82%)
Feb 22, 2017 0.0069 0.0090 0.0055 0.0078 15,299,541 +0.00(+95.00%)
Feb 21, 2017 0.0046 0.0048 0.0036 0.0040 2,818,410 -0.00(-11.11%)
Feb 17, 2017 0.0045 0.0045 0.0045 0 -0.00(-27.42%)
Feb 16, 2017 0.0064 0.0064 0.0055 0.0062 1,259,859 -0.00(-3.13%)
Feb 15, 2017 0.0065 0.0065 0.0055 0.0064 1,903,768 -0.00(-1.54%)
Feb 14, 2017 0.0063 0.0078 0.0055 0.0065 1,287,776 -0.00(-16.67%)
Feb 13, 2017 0.0085 0.0085 0.0065 0.0078 1,891,672 +0.00(+4.00%)
Feb 10, 2017 0.0075 0.0075 0.0066 0.0075 800,782 +0.00(+1.35%)
Feb 09, 2017 0.0125 0.0125 0.0061 0.0074 2,328,175 +0.00(+7.25%)
Feb 08, 2017 0.0050 0.0070 0.0050 0.0069 1,545,738 +0.00(+38.00%)
Feb 07, 2017 0.0069 0.0069 0.0050 0.0050 4,826,823 -0.00(-26.47%)
Feb 06, 2017 0.0060 0.0100 0.0060 0.0068 1,296,558 -0.00(-1.45%)
Feb 03, 2017 0.0075 0.0088 0.0063 0.0069 1,024,692 -0.00(-8.00%)
Feb 02, 2017 0.0090 0.0090 0.0062 0.0075 3,697,081 -0.00(-16.67%)
Feb 01, 2017 0.0100 0.0100 0.0079 0.0090 3,500,529 +0.00(+0.00%)
Jan 31, 2017 0.0080 0.0090 0.0075 0.0090 2,129,588 +0.00(+7.14%)
Jan 30, 2017 0.0069 0.0090 0.0069 0.0084 6,917,742 +0.00(+21.74%)
Jan 27, 2017 0.0079 0.0079 0.0051 0.0069 4,369,277 -0.00(-5.48%)
Jan 26, 2017 0.0080 0.0080 0.0026 0.0073 9,602,835 -0.00(-8.75%)
Jan 25, 2017 0.0100 0.0100 0.0080 0.0080 2,498,691 -0.00(-1.23%)
Jan 24, 2017 0.0080 0.0100 0.0080 0.0081 3,895,208 -0.00(-13.83%)
Jan 23, 2017 0.0080 0.0100 0.0074 0.0094 3,613,508 +0.00(+17.50%)
Jan 20, 2017 0.0084 0.0089 0.0073 0.0080 5,594,708 -0.00(-10.11%)
Jan 19, 2017 0.0090 0.0100 0.0062 0.0089 7,702,411 +0.00(+1.71%)
Jan 18, 2017 0.0081 0.0097 0.0062 0.0088 17,672,884 +0.00(+19.86%)
Jan 17, 2017 0.0050 0.0052 0.0040 0.0073 29,458,636 +0.00(+62.22%)
Jan 13, 2017 0.0045 0.0045 0.0045 0 +0.00(+45.16%)
Jan 12, 2017 0.0030 0.0033 0.0024 0.0031 3,545,885 +0.00(+3.33%)
Jan 11, 2017 0.0030 0.0030 0.0025 0.0030 4,434,691 +0.00(+3.45%)
Jan 10, 2017 0.0033 0.0033 0.0028 0.0029 3,424,000 +0.00(+3.57%)
Jan 09, 2017 0.0033 0.0033 0.0027 0.0028 1,247,233 -0.00(-15.15%)
Jan 06, 2017 0.0038 0.0039 0.0024 0.0033 5,260,962 +0.00(+0.00%)
Jan 05, 2017 0.0028 0.0037 0.0026 0.0033 11,859,960 +0.00(+57.14%)
Jan 04, 2017 0.0026 0.0028 0.0021 0.0021 2,358,669 -0.00(-16.00%)
Jan 03, 2017 0.0025 0.0026 0.0023 0.0025 1,827,065 +0.00(+0.00%)
Dec 30, 2016 0.0025 0.0025 0.0025 0 +0.00(+25.00%)
Dec 29, 2016 0.0022 0.0028 0.0020 0.0020 879,962 -0.00(-20.00%)
Dec 28, 2016 0.0026 0.0026 0.0025 0.0025 584,790 -0.00(-3.85%)
Dec 27, 2016 0.0023 0.0026 0.0018 0.0026 3,015,800 +0.00(+0.00%)
Dec 23, 2016 0.0026 0.0026 0.0026 0 +0.00(+30.00%)
Dec 22, 2016 0.0020 0.0020 0.0020 0.0020 924,672 -0.00(-13.04%)
Dec 21, 2016 0.0023 0.0023 0.0017 0.0023 2,283,944 +0.00(+15.00%)
Dec 20, 2016 0.0020 0.0020 0.0020 0.0020 20,000 -0.00(-13.04%)
Dec 16, 2016 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Dec 15, 2016 0.0020 0.0023 0.0018 0.0022 255,900 +0.00(+10.00%)
Dec 14, 2016 0.0021 0.0023 0.0019 0.0020 2,592,309 -0.00(-16.67%)
Dec 13, 2016 0.0021 0.0025 0.0020 0.0024 2,633,089 -0.00(-4.00%)
Dec 12, 2016 0.0022 0.0027 0.0021 0.0025 7,301,747 +0.00(+6.20%)
Dec 09, 2016 0.0024 0.0024 0.0021 0.0024 2,045,075 +0.00(+12.10%)
Dec 08, 2016 0.0024 0.0028 0.0020 0.0021 12,222,598 -0.00(-19.23%)
Dec 07, 2016 0.0025 0.0026 0.0022 0.0026 2,525,000 +0.00(+0.00%)
Dec 06, 2016 0.0026 0.0032 0.0021 0.0026 2,401,857 +0.00(+18.18%)
Dec 05, 2016 0.0025 0.0029 0.0022 0.0022 3,112,666 -0.00(-24.14%)
Dec 02, 2016 0.0025 0.0032 0.0023 0.0029 3,092,643 -0.00(-3.33%)
Dec 01, 2016 0.0028 0.0033 0.0025 0.0030 9,585,855 +0.00(+0.00%)
Nov 30, 2016 0.0029 0.0032 0.0024 0.0030 11,108,287 +0.00(+7.14%)
Nov 29, 2016 0.0028 0.0033 0.0028 0.0028 340,474 -0.00(-9.68%)
Nov 28, 2016 0.0031 0.0031 0.0026 0.0031 8,893,786 +0.00(+0.00%)
Nov 25, 2016 0.0027 0.0031 0.0027 0.0031 167,741 +0.00(+0.00%)
Nov 23, 2016 0.0031 0.0031 0.0031 0 +0.00(+24.00%)
Nov 22, 2016 0.0035 0.0036 0.0025 0.0025 8,052,903 -0.00(-24.24%)
Nov 21, 2016 0.0031 0.0037 0.0028 0.0033 1,800,407 +0.00(+0.00%)
Nov 18, 2016 0.0038 0.0038 0.0031 0.0033 2,171,663 -0.00(-13.16%)
Nov 17, 2016 0.0037 0.0039 0.0032 0.0038 7,199,659 -0.00(-5.00%)
Nov 16, 2016 0.0037 0.0042 0.0030 0.0040 5,180,435 +0.00(+8.31%)
Nov 15, 2016 0.0040 0.0040 0.0028 0.0037 5,829,997 -0.00(-7.67%)
Nov 14, 2016 0.0032 0.0040 0.0031 0.0040 8,020,410 +0.00(+25.00%)
Nov 11, 2016 0.0026 0.0032 0.0026 0.0032 971,990 +0.00(+33.33%)
Nov 10, 2016 0.0033 0.0033 0.0022 0.0024 9,148,589 -0.00(-27.27%)
Nov 09, 2016 0.0030 0.0033 0.0025 0.0033 10,872,324 +0.00(+10.00%)
Nov 08, 2016 0.0043 0.0043 0.0025 0.0030 9,051,900 -0.00(-18.92%)
Nov 07, 2016 0.0036 0.0037 0.0030 0.0037 3,464,946 +0.00(+5.71%)
Nov 04, 2016 0.0045 0.0045 0.0029 0.0035 17,446,208 -0.00(-22.22%)
Nov 03, 2016 0.0055 0.0055 0.0028 0.0045 3,103,006 -0.00(-18.18%)
Nov 02, 2016 0.0059 0.0060 0.0045 0.0055 1,062,760 +0.00(+5.77%)
Nov 01, 2016 0.0080 0.0080 0.0050 0.0052 5,269,776 -0.00(-29.73%)
Oct 31, 2016 0.0052 0.0074 0.0045 0.0074 1,667,873 +0.00(+32.14%)
Oct 28, 2016 0.0047 0.0057 0.0045 0.0056 2,432,538 +0.00(+33.33%)
Oct 27, 2016 0.0030 0.0055 0.0030 0.0042 904,465 -0.00(-20.75%)
Oct 26, 2016 0.0053 0.0054 0.0045 0.0053 3,193,811 +0.00(+0.00%)
Oct 25, 2016 0.0055 0.0056 0.0044 0.0053 5,458,700 -0.00(-3.64%)
Oct 24, 2016 0.0052 0.0055 0.0048 0.0055 6,685,217 +0.00(+14.58%)
Oct 21, 2016 0.0050 0.0050 0.0038 0.0048 10,746,028 +0.00(+2.13%)
Oct 20, 2016 0.0045 0.0047 0.0035 0.0047 6,230,268 +0.00(+11.90%)
Oct 19, 2016 0.0046 0.0046 0.0034 0.0042 4,497,949 +0.00(+2.44%)
Oct 18, 2016 0.0036 0.0046 0.0036 0.0041 21,196,708 +0.00(+13.89%)
Oct 17, 2016 0.0030 0.0038 0.0029 0.0036 4,607,908 +0.00(+24.14%)
Oct 14, 2016 0.0027 0.0030 0.0025 0.0029 8,308,231 +0.00(+0.00%)
Oct 13, 2016 0.0039 0.0039 0.0024 0.0029 16,880,486 -0.00(-23.68%)
Oct 12, 2016 0.0030 0.0038 0.0029 0.0038 3,424,350 +0.00(+22.58%)
Oct 11, 2016 0.0025 0.0034 0.0021 0.0031 22,621,264 -0.00(-16.22%)
Oct 10, 2016 0.0050 0.0050 0.0030 0.0037 10,443,900 -0.00(-26.00%)
Oct 07, 2016 0.0050 0.0053 0.0038 0.0050 1,532,110 -0.00(-9.09%)
Oct 06, 2016 0.0060 0.0060 0.0030 0.0055 10,211,171 -0.00(-6.78%)
Oct 05, 2016 0.0055 0.0065 0.0045 0.0059 1,554,853 +0.00(+7.27%)
Oct 04, 2016 0.0055 0.0055 0.0036 0.0055 594,114 +0.00(+12.24%)
Oct 03, 2016 0.0044 0.0049 0.0043 0.0049 732,151 +0.00(+11.36%)
Sep 30, 2016 0.0026 0.0048 0.0026 0.0044 1,538,516 +0.00(+4.76%)
Sep 29, 2016 0.0034 0.0042 0.0033 0.0042 889,212 +0.00(+7.69%)
Sep 28, 2016 0.0039 0.0039 0.0033 0.0039 845,378 +0.00(+0.00%)
Sep 27, 2016 0.0039 0.0039 0.0033 0.0039 626,266 +0.00(+0.00%)
Sep 26, 2016 0.0039 0.0039 0.0036 0.0039 103,601 +0.00(+0.00%)
Sep 23, 2016 0.0040 0.0040 0.0030 0.0039 360,650 +0.00(+30.00%)
Sep 22, 2016 0.0037 0.0042 0.0022 0.0030 1,576,494 -0.00(-18.92%)
Sep 21, 2016 0.0031 0.0037 0.0021 0.0037 4,374,834 +0.00(+42.31%)
Sep 20, 2016 0.0032 0.0032 0.0021 0.0026 1,233,852 -0.00(-18.75%)
Sep 19, 2016 0.0032 0.0039 0.0021 0.0032 1,296,533 +0.00(+14.29%)
Sep 16, 2016 0.0024 0.0028 0.0023 0.0028 413,160 +0.00(+12.00%)
Sep 15, 2016 0.0035 0.0035 0.0020 0.0025 9,632,922 -0.00(-13.79%)
Sep 14, 2016 0.0030 0.0034 0.0021 0.0029 11,477,750 -0.00(-17.14%)
Sep 13, 2016 0.0030 0.0035 0.0030 0.0035 93,800 +0.00(+16.67%)
Sep 12, 2016 0.0032 0.0036 0.0029 0.0030 1,546,787 +0.00(+0.00%)
Sep 09, 2016 0.0045 0.0045 0.0022 0.0030 11,976,357 -0.00(-33.33%)
Sep 08, 2016 0.0046 0.0055 0.0030 0.0045 3,351,566 -0.00(-10.00%)
Sep 07, 2016 0.0040 0.0051 0.0033 0.0050 250,332 -0.00(-3.85%)
Sep 06, 2016 0.0032 0.0055 0.0032 0.0052 193,269 +0.00(+15.56%)
Sep 02, 2016 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
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.