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 28, 2017 0.0367 0.0419 0.0350 0.0387 5,369,319 +0.00(+4.59%)
Apr 27, 2017 0.0405 0.0425 0.0320 0.0370 8,805,765 -0.00(-8.03%)
Apr 26, 2017 0.0415 0.0430 0.0395 0.0402 6,060,118 -0.00(-5.12%)
Apr 25, 2017 0.0423 0.0434 0.0410 0.0424 2,216,769 +0.00(+0.12%)
Apr 24, 2017 0.0442 0.0455 0.0420 0.0423 2,099,577 -0.00(-1.09%)
Apr 21, 2017 0.0455 0.0459 0.0422 0.0428 3,543,412 -0.00(-2.69%)
Apr 20, 2017 0.0460 0.0479 0.0440 0.0440 5,263,199 -0.00(-5.38%)
Apr 19, 2017 0.0480 0.0485 0.0451 0.0465 3,879,432 -0.00(-1.48%)
Apr 18, 2017 0.0488 0.0495 0.0451 0.0472 1,819,077 -0.00(-1.67%)
Apr 17, 2017 0.0466 0.0500 0.0465 0.0480 3,904,556 +0.00(+3.23%)
Apr 13, 2017 0.0456 0.0479 0.0440 0.0465 3,122,353 +0.00(+5.20%)
Apr 12, 2017 0.0461 0.0485 0.0442 0.0442 8,858,533 -0.00(-4.12%)
Apr 11, 2017 0.0481 0.0485 0.0460 0.0461 4,938,919 -0.00(-4.75%)
Apr 10, 2017 0.0520 0.0530 0.0455 0.0484 5,209,333 -0.00(-2.42%)
Apr 07, 2017 0.0504 0.0530 0.0495 0.0496 3,812,328 -0.00(-0.80%)
Apr 06, 2017 0.0506 0.0530 0.0490 0.0500 2,785,111 -0.00(-0.99%)
Apr 05, 2017 0.0528 0.0545 0.0477 0.0505 8,372,584 -0.00(-2.88%)
Apr 04, 2017 0.0520 0.0570 0.0502 0.0520 6,079,035 +0.00(+1.55%)
Apr 03, 2017 0.0555 0.0560 0.0501 0.0512 6,103,884 -0.00(-6.91%)
Mar 31, 2017 0.0625 0.0635 0.0540 0.0550 9,160,468 -0.01(-9.02%)
Mar 30, 2017 0.0510 0.0627 0.0510 0.0604 13,938,154 +0.01(+18.53%)
Mar 29, 2017 0.0491 0.0530 0.0490 0.0510 4,373,078 +0.00(+5.15%)
Mar 28, 2017 0.0493 0.0519 0.0485 0.0485 9,980,671 -0.00(-0.08%)
Mar 27, 2017 0.0520 0.0520 0.0460 0.0485 2,585,266 -0.00(-2.92%)
Mar 24, 2017 0.0500 0.0510 0.0475 0.0500 4,246,930 +0.00(+1.83%)
Mar 23, 2017 0.0520 0.0530 0.0451 0.0491 4,712,305 -0.00(-5.58%)
Mar 22, 2017 0.0470 0.0525 0.0460 0.0520 12,532,993 +0.01(+13.54%)
Mar 21, 2017 0.0454 0.0470 0.0443 0.0458 3,636,137 +0.00(+0.88%)
Mar 20, 2017 0.0512 0.0520 0.0442 0.0454 9,443,048 -0.01(-12.69%)
Mar 17, 2017 0.0517 0.0525 0.0488 0.0520 6,606,909 -0.00(-0.95%)
Mar 16, 2017 0.0525 0.0540 0.0501 0.0525 2,427,540 -0.00(-4.37%)
Mar 15, 2017 0.0515 0.0550 0.0510 0.0549 2,125,324 +0.00(+5.58%)
Mar 14, 2017 0.0550 0.0560 0.0505 0.0520 4,134,165 -0.00(-3.70%)
Mar 13, 2017 0.0600 0.0600 0.0540 0.0540 4,741,619 -0.00(-5.26%)
Mar 10, 2017 0.0500 0.0570 0.0490 0.0570 7,814,033 +0.01(+11.98%)
Mar 09, 2017 0.0527 0.0530 0.0471 0.0509 15,168,368 -0.00(-4.86%)
Mar 08, 2017 0.0580 0.0590 0.0521 0.0535 5,939,376 -0.00(-6.14%)
Mar 07, 2017 0.0592 0.0595 0.0554 0.0570 2,759,239 -0.00(-4.20%)
Mar 06, 2017 0.0589 0.0597 0.0570 0.0595 4,072,339 +0.00(+5.31%)
Mar 03, 2017 0.0602 0.0620 0.0552 0.0565 6,710,347 -0.00(-5.36%)
Mar 02, 2017 0.0630 0.0679 0.0575 0.0597 13,344,829 -0.00(-4.86%)
Mar 01, 2017 0.0635 0.0640 0.0620 0.0628 3,600,611 -0.00(-0.40%)
Feb 28, 2017 0.0665 0.0680 0.0620 0.0630 4,910,289 -0.01(-7.35%)
Feb 27, 2017 0.0698 0.0700 0.0620 0.0680 6,018,126 -0.00(-2.30%)
Feb 24, 2017 0.0699 0.0720 0.0582 0.0696 19,867,672 -0.01(-7.32%)
Feb 23, 2017 0.0783 0.0810 0.0710 0.0751 8,006,930 -0.00(-4.82%)
Feb 22, 2017 0.0775 0.0824 0.0770 0.0789 6,157,547 +0.00(+2.47%)
Feb 21, 2017 0.0829 0.0830 0.0765 0.0770 14,398,489 -0.01(-6.10%)
Feb 17, 2017 0.0820 0.0820 0.0820 0 +0.00(+3.93%)
Feb 16, 2017 0.0862 0.0865 0.0756 0.0789 10,279,292 -0.00(-5.35%)
Feb 15, 2017 0.0806 0.0865 0.0800 0.0834 14,609,446 +0.01(+8.26%)
Feb 14, 2017 0.0728 0.0810 0.0727 0.0770 10,159,260 +0.00(+5.91%)
Feb 13, 2017 0.0640 0.0740 0.0601 0.0727 10,946,438 +0.01(+11.85%)
Feb 10, 2017 0.0638 0.0686 0.0590 0.0650 9,505,291 +0.00(+0.78%)
Feb 09, 2017 0.0697 0.0710 0.0611 0.0645 11,413,011 -0.01(-8.51%)
Feb 08, 2017 0.0720 0.0725 0.0682 0.0705 7,721,638 -0.00(-2.08%)
Feb 07, 2017 0.0735 0.0750 0.0697 0.0720 11,055,365 -0.00(-2.70%)
Feb 06, 2017 0.0787 0.0794 0.0711 0.0740 10,858,081 -0.00(-5.13%)
Feb 03, 2017 0.0785 0.0800 0.0765 0.0780 7,228,517 -0.00(-0.64%)
Feb 02, 2017 0.0803 0.0830 0.0785 0.0785 8,517,899 -0.00(-1.75%)
Feb 01, 2017 0.0790 0.0830 0.0788 0.0799 11,100,304 +0.00(+1.43%)
Jan 31, 2017 0.0810 0.0860 0.0765 0.0788 10,673,314 -0.00(-2.27%)
Jan 30, 2017 0.0870 0.0880 0.0765 0.0806 12,053,217 -0.00(-3.01%)
Jan 27, 2017 0.0822 0.0887 0.0815 0.0831 16,069,983 +0.00(+1.47%)
Jan 26, 2017 0.0802 0.0840 0.0800 0.0819 10,315,187 +0.00(+3.67%)
Jan 25, 2017 0.0777 0.0849 0.0757 0.0790 19,497,240 +0.00(+4.64%)
Jan 24, 2017 0.0890 0.0895 0.0751 0.0755 30,529,962 -0.01(-15.64%)
Jan 23, 2017 0.1067 0.1140 0.0827 0.0895 51,477,444 -0.01(-12.60%)
Jan 20, 2017 0.0785 0.1025 0.0778 0.1024 61,567,168 +0.03(+34.74%)
Jan 19, 2017 0.0727 0.0820 0.0717 0.0760 26,328,128 +0.00(+6.00%)
Jan 18, 2017 0.0700 0.0780 0.0691 0.0717 22,916,324 +0.00(+2.43%)
Jan 17, 2017 0.0690 0.0719 0.0655 0.0700 20,062,834 +0.00(+2.94%)
Jan 13, 2017 0.0680 0.0680 0.0680 0 +0.00(+3.17%)
Jan 12, 2017 0.0700 0.0716 0.0650 0.0659 8,289,808 -0.00(-5.17%)
Jan 11, 2017 0.0648 0.0710 0.0600 0.0695 14,843,892 +0.01(+7.75%)
Jan 10, 2017 0.0700 0.0710 0.0600 0.0645 18,619,368 -0.00(-6.52%)
Jan 09, 2017 0.0770 0.0780 0.0670 0.0690 24,518,144 -0.01(-7.88%)
Jan 06, 2017 0.0715 0.0773 0.0709 0.0749 18,282,934 +0.00(+5.85%)
Jan 05, 2017 0.0701 0.0710 0.0651 0.0708 14,927,349 +0.01(+9.03%)
Jan 04, 2017 0.0755 0.0788 0.0632 0.0649 27,259,670 -0.01(-13.47%)
Jan 03, 2017 0.0845 0.0880 0.0710 0.0750 29,543,268 -0.01(-7.41%)
Dec 30, 2016 0.0810 0.0810 0.0810 0 +0.01(+14.08%)
Dec 29, 2016 0.0747 0.0760 0.0640 0.0710 14,855,124 +0.00(+1.61%)
Dec 28, 2016 0.0835 0.0880 0.0655 0.0699 33,536,316 -0.01(-9.60%)
Dec 27, 2016 0.0530 0.0800 0.0520 0.0773 51,502,048 +0.03(+51.27%)
Dec 23, 2016 0.0511 0.0511 0.0511 0 +0.01(+13.56%)
Dec 22, 2016 0.0449 0.0465 0.0421 0.0450 4,531,842 -0.00(-3.23%)
Dec 21, 2016 0.0460 0.0470 0.0445 0.0465 1,921,134 +0.00(+1.09%)
Dec 20, 2016 0.0465 0.0470 0.0431 0.0460 4,509,504 -0.00(-2.13%)
Dec 19, 2016 0.0461 0.0495 0.0440 0.0470 3,963,929 +0.00(+2.17%)
Dec 16, 2016 0.0470 0.0485 0.0440 0.0460 2,759,511 +0.00(+0.00%)
Dec 15, 2016 0.0496 0.0530 0.0440 0.0460 12,276,549 -0.00(-7.82%)
Dec 14, 2016 0.0435 0.0540 0.0423 0.0499 15,134,400 +0.01(+13.67%)
Dec 13, 2016 0.0432 0.0444 0.0420 0.0439 5,292,923 +0.00(+3.29%)
Dec 12, 2016 0.0445 0.0460 0.0405 0.0425 6,041,805 -0.00(-4.47%)
Dec 09, 2016 0.0460 0.0463 0.0440 0.0445 9,886,101 -0.00(-3.49%)
Dec 08, 2016 0.0494 0.0499 0.0451 0.0461 9,920,740 -0.00(-7.62%)
Dec 07, 2016 0.0528 0.0530 0.0480 0.0499 7,908,509 -0.00(-5.85%)
Dec 06, 2016 0.0550 0.0570 0.0500 0.0530 8,367,165 -0.00(-6.85%)
Dec 05, 2016 0.0532 0.0590 0.0479 0.0569 17,881,818 +0.00(+8.38%)
Dec 02, 2016 0.0485 0.0541 0.0465 0.0525 8,035,093 +0.00(+9.69%)
Dec 01, 2016 0.0540 0.0550 0.0470 0.0479 8,578,531 -0.01(-11.37%)
Nov 30, 2016 0.0550 0.0570 0.0500 0.0540 7,346,010 +0.00(+3.85%)
Nov 29, 2016 0.0545 0.0560 0.0470 0.0520 15,848,156 -0.00(-5.45%)
Nov 28, 2016 0.0620 0.0698 0.0515 0.0550 34,165,400 -0.01(-9.84%)
Nov 25, 2016 0.0512 0.0614 0.0410 0.0610 19,392,128 +0.01(+22.24%)
Nov 23, 2016 0.0499 0.0499 0.0499 0 +0.01(+37.85%)
Nov 22, 2016 0.0498 0.0498 0.0328 0.0362 31,499,608 -0.01(-24.58%)
Nov 21, 2016 0.0580 0.0595 0.0401 0.0480 24,732,548 -0.01(-17.07%)
Nov 18, 2016 0.0710 0.0714 0.0555 0.0579 22,595,338 -0.01(-13.61%)
Nov 17, 2016 0.0710 0.0740 0.0630 0.0670 21,243,592 -0.00(-4.96%)
Nov 16, 2016 0.0755 0.0870 0.0664 0.0705 20,497,784 -0.00(-3.42%)
Nov 15, 2016 0.0765 0.0918 0.0620 0.0730 50,059,852 +0.00(+0.00%)
Nov 14, 2016 0.0580 0.0785 0.0480 0.0730 62,041,244 +0.02(+28.98%)
Nov 11, 2016 0.0265 0.0575 0.0260 0.0566 96,578,768 +0.02(+75.78%)
Nov 10, 2016 0.0716 0.0739 0.0312 0.0322 91,635,448 -0.04(-57.91%)
Nov 09, 2016 0.1200 0.1270 0.1050 0.0765 34,824,656 -0.04(-36.12%)
Nov 08, 2016 0.1338 0.1380 0.1152 0.1197 20,171,268 -0.01(-10.63%)
Nov 07, 2016 0.1401 0.1461 0.1031 0.1340 35,668,284 +0.00(+3.72%)
Nov 04, 2016 0.1383 0.1480 0.0910 0.1292 38,310,776 +0.01(+6.60%)
Nov 03, 2016 0.1368 0.1985 0.0830 0.1212 89,350,944 +0.00(+1.85%)
Nov 02, 2016 0.0800 0.1225 0.0720 0.1190 47,342,344 +0.05(+71.22%)
Nov 01, 2016 0.0530 0.0700 0.0520 0.0695 32,753,460 +0.02(+35.74%)
Oct 31, 2016 0.0415 0.0555 0.0401 0.0512 25,968,836 +0.01(+38.75%)
Oct 28, 2016 0.0350 0.0388 0.0311 0.0369 8,090,839 +0.00(+15.31%)
Oct 27, 2016 0.0385 0.0399 0.0290 0.0320 9,437,472 -0.00(-8.57%)
Oct 26, 2016 0.0425 0.0430 0.0253 0.0350 20,204,634 -0.00(-10.26%)
Oct 25, 2016 0.0389 0.0430 0.0350 0.0390 33,828,068 +0.01(+16.68%)
Oct 24, 2016 0.0231 0.0360 0.0230 0.0334 30,594,122 +0.01(+53.32%)
Oct 21, 2016 0.0205 0.0244 0.0195 0.0218 27,638,916 +0.00(+16.58%)
Oct 20, 2016 0.0183 0.0191 0.0179 0.0187 10,814,601 +0.00(+5.06%)
Oct 19, 2016 0.0192 0.0195 0.0171 0.0178 13,047,036 -0.00(-8.72%)
Oct 18, 2016 0.0160 0.0220 0.0160 0.0195 31,479,652 +0.00(+21.87%)
Oct 17, 2016 0.0145 0.0160 0.0111 0.0160 27,601,026 +0.00(+17.51%)
Oct 14, 2016 0.0165 0.0165 0.0129 0.0136 13,582,875 -0.00(-12.15%)
Oct 13, 2016 0.0170 0.0172 0.0140 0.0155 19,498,072 -0.00(-8.82%)
Oct 12, 2016 0.0140 0.0179 0.0130 0.0170 26,031,096 +0.00(+25.00%)
Oct 11, 2016 0.0130 0.0150 0.0130 0.0136 18,393,540 +0.00(+8.80%)
Oct 10, 2016 0.0125 0.0140 0.0115 0.0125 15,744,740 +0.00(+10.62%)
Oct 07, 2016 0.0105 0.0126 0.0102 0.0113 23,882,956 +0.00(+10.78%)
Oct 06, 2016 0.0120 0.0120 0.0095 0.0102 19,862,644 -0.00(-7.27%)
Oct 05, 2016 0.0158 0.0160 0.0094 0.0110 39,835,680 -0.00(-24.14%)
Oct 04, 2016 0.0102 0.0176 0.0102 0.0145 44,945,200 +0.00(+45.00%)
Oct 03, 2016 0.0064 0.0100 0.0060 0.0100 35,177,008 +0.00(+66.67%)
Sep 30, 2016 0.0049 0.0060 0.0045 0.0060 14,227,722 +0.00(+27.66%)
Sep 29, 2016 0.0044 0.0048 0.0044 0.0047 3,689,774 +0.00(+6.82%)
Sep 28, 2016 0.0063 0.0063 0.0040 0.0044 2,475,430 -0.00(-2.22%)
Sep 27, 2016 0.0044 0.0046 0.0042 0.0045 5,853,721 +0.00(+4.65%)
Sep 26, 2016 0.0043 0.0046 0.0042 0.0043 6,727,062 -0.00(-1.38%)
Sep 23, 2016 0.0042 0.0045 0.0040 0.0044 6,800,556 +0.00(+1.40%)
Sep 22, 2016 0.0044 0.0045 0.0040 0.0043 5,291,508 -0.00(-4.44%)
Sep 21, 2016 0.0046 0.0046 0.0042 0.0045 2,240,179 +0.00(+9.76%)
Sep 20, 2016 0.0045 0.0046 0.0041 0.0041 1,042,010 -0.00(-6.82%)
Sep 19, 2016 0.0045 0.0045 0.0042 0.0044 701,933 -0.00(-2.22%)
Sep 16, 2016 0.0050 0.0050 0.0042 0.0045 1,404,567 +0.00(+4.65%)
Sep 15, 2016 0.0042 0.0043 0.0041 0.0043 199,754 +0.00(+3.61%)
Sep 14, 2016 0.0042 0.0043 0.0041 0.0042 1,901,372 +0.00(+3.75%)
Sep 13, 2016 0.0048 0.0048 0.0040 0.0040 1,455,227 +0.00(+0.00%)
Sep 12, 2016 0.0044 0.0048 0.0040 0.0040 3,064,122 -0.00(-9.09%)
Sep 09, 2016 0.0045 0.0046 0.0040 0.0044 4,833,961 -0.00(-2.22%)
Sep 08, 2016 0.0048 0.0048 0.0041 0.0045 410,994 -0.00(-2.17%)
Sep 07, 2016 0.0048 0.0048 0.0041 0.0046 2,617,383 +0.00(+2.22%)
Sep 06, 2016 0.0053 0.0060 0.0043 0.0045 1,706,209 +0.00(+0.00%)
Sep 02, 2016 0.0045 0.0045 0.0045 0 -0.00(-2.17%)
Sep 01, 2016 0.0047 0.0047 0.0043 0.0046 403,814 +0.00(+6.98%)
Aug 31, 2016 0.0047 0.0058 0.0043 0.0043 1,048,394 +0.00(+2.38%)
Aug 30, 2016 0.0052 0.0052 0.0042 0.0042 4,911,488 -0.00(-4.55%)
Aug 29, 2016 0.0047 0.0055 0.0042 0.0044 1,043,320 +0.00(+2.33%)
Aug 26, 2016 0.0044 0.0044 0.0042 0.0043 210,102 +0.00(+0.00%)
Aug 25, 2016 0.0048 0.0048 0.0040 0.0043 4,145,756 -0.00(-3.37%)
Aug 24, 2016 0.0050 0.0050 0.0040 0.0044 1,046,559 -0.00(-3.26%)
Aug 23, 2016 0.0047 0.0047 0.0046 0.0046 42,802 -0.00(-2.13%)
Aug 22, 2016 0.0044 0.0047 0.0042 0.0047 488,464 +0.00(+9.30%)
Aug 19, 2016 0.0041 0.0043 0.0040 0.0043 791,655 +0.00(+2.38%)
Aug 18, 2016 0.0045 0.0045 0.0037 0.0042 1,053,121 +0.00(+5.00%)
Aug 17, 2016 0.0042 0.0045 0.0036 0.0040 1,523,881 -0.00(-11.11%)
Aug 16, 2016 0.0046 0.0046 0.0040 0.0045 3,083,104 +0.00(+7.14%)
Aug 15, 2016 0.0055 0.0060 0.0035 0.0042 24,807,892 -0.00(-27.84%)
Aug 12, 2016 0.0056 0.0060 0.0052 0.0058 2,627,920 +0.00(+14.12%)
Aug 11, 2016 0.0068 0.0069 0.0051 0.0051 2,388,164 -0.00(-20.31%)
Aug 10, 2016 0.0067 0.0067 0.0055 0.0064 2,679,800 -0.00(-4.48%)
Aug 09, 2016 0.0066 0.0069 0.0050 0.0067 3,665,055 +0.00(+1.52%)
Aug 08, 2016 0.0049 0.0066 0.0040 0.0066 8,950,737 +0.00(+57.14%)
Aug 05, 2016 0.0043 0.0049 0.0040 0.0042 4,948,326 +0.00(+1.30%)
Aug 04, 2016 0.0047 0.0051 0.0041 0.0041 3,564,381 -0.00(-18.71%)
Aug 03, 2016 0.0055 0.0055 0.0047 0.0051 3,024,926 -0.00(-5.56%)
Aug 02, 2016 0.0063 0.0063 0.0050 0.0054 1,668,558 -0.00(-3.57%)
Aug 01, 2016 0.0060 0.0064 0.0055 0.0056 2,040,991 -0.00(-6.67%)
Jul 29, 2016 0.0064 0.0075 0.0060 0.0060 640,428 -0.00(-6.25%)
Jul 28, 2016 0.0067 0.0067 0.0062 0.0064 335,201 +0.00(+3.23%)
Jul 27, 2016 0.0060 0.0067 0.0060 0.0062 263,909 +0.00(+3.33%)
Jul 26, 2016 0.0068 0.0068 0.0060 0.0060 348,580 -0.00(-7.69%)
Jul 25, 2016 0.0062 0.0065 0.0060 0.0065 112,211 +0.00(+4.84%)
Jul 22, 2016 0.0071 0.0072 0.0062 0.0062 2,290,950 -0.00(-11.43%)
Jul 21, 2016 0.0066 0.0070 0.0065 0.0070 191,300 +0.00(+6.06%)
Jul 20, 2016 0.0070 0.0070 0.0062 0.0066 1,260,617 -0.00(-4.35%)
Jul 19, 2016 0.0075 0.0075 0.0067 0.0069 347,764 -0.00(-1.43%)
Jul 18, 2016 0.0069 0.0074 0.0065 0.0070 206,485 +0.00(+0.00%)
Jul 15, 2016 0.0073 0.0073 0.0067 0.0070 264,076 +0.00(+7.69%)
Jul 14, 2016 0.0060 0.0078 0.0060 0.0065 778,957 +0.00(+6.56%)
Jul 13, 2016 0.0062 0.0072 0.0061 0.0061 1,015,526 -0.00(-7.58%)
Jul 12, 2016 0.0080 0.0080 0.0061 0.0066 310,593 -0.00(-2.94%)
Jul 11, 2016 0.0072 0.0077 0.0060 0.0068 887,224 -0.00(-8.11%)
Jul 08, 2016 0.0073 0.0074 0.0071 0.0074 340,377 +0.00(+5.71%)
Jul 07, 2016 0.0070 0.0076 0.0070 0.0070 1,083,503 -0.00(-11.39%)
Jul 05, 2016 0.0081 0.0084 0.0077 0.0079 682,484 +0.00(+2.60%)
Jul 01, 2016 0.0077 0.0077 0.0077 0 +0.00(+2.67%)
Jun 30, 2016 0.0082 0.0086 0.0074 0.0075 1,266,315 -0.00(-8.54%)
Jun 29, 2016 0.0085 0.0085 0.0076 0.0082 193,680 +0.00(+5.13%)
Jun 28, 2016 0.0078 0.0082 0.0075 0.0078 736,151 +0.00(+2.63%)
Jun 27, 2016 0.0090 0.0090 0.0076 0.0076 1,522,492 -0.00(-2.56%)
Jun 24, 2016 0.0084 0.0085 0.0078 0.0078 245,846 -0.00(-7.14%)
Jun 23, 2016 0.0086 0.0087 0.0079 0.0084 347,210 -0.00(-2.33%)
Jun 22, 2016 0.0088 0.0095 0.0080 0.0086 806,024 -0.00(-2.27%)
Jun 21, 2016 0.0089 0.0098 0.0080 0.0088 605,863 +0.00(+1.15%)
Jun 20, 2016 0.0080 0.0100 0.0080 0.0087 1,355,427 +0.00(+8.75%)
Jun 17, 2016 0.0087 0.0090 0.0079 0.0080 916,300 -0.00(-3.61%)
Jun 16, 2016 0.0090 0.0090 0.0079 0.0083 262,249 +0.00(+3.75%)
Jun 15, 2016 0.0079 0.0086 0.0079 0.0080 354,842 +0.00(+2.56%)
Jun 14, 2016 0.0094 0.0095 0.0078 0.0078 609,783 -0.00(-10.34%)
Jun 13, 2016 0.0077 0.0088 0.0074 0.0087 2,095,914 +0.00(+11.54%)
Jun 10, 2016 0.0088 0.0088 0.0076 0.0078 382,589 -0.00(-11.36%)
Jun 09, 2016 0.0095 0.0095 0.0077 0.0088 643,301 -0.00(-7.37%)
Jun 08, 2016 0.0097 0.0097 0.0084 0.0095 401,163 +0.00(+10.47%)
Jun 07, 2016 0.0100 0.0100 0.0083 0.0086 596,717 +0.00(+1.18%)
Jun 06, 2016 0.0083 0.0085 0.0075 0.0085 469,304 +0.00(+2.88%)
Jun 03, 2016 0.0088 0.0089 0.0077 0.0083 222,742 +0.00(+7.30%)
Jun 02, 2016 0.0088 0.0092 0.0077 0.0077 747,260 -0.00(-11.49%)
Jun 01, 2016 0.0082 0.0098 0.0082 0.0087 860,909 -0.00(-1.14%)
May 31, 2016 0.0085 0.0088 0.0082 0.0088 570,493 +0.00(+7.32%)
May 27, 2016 0.0082 0.0082 0.0082 0 -0.00(-1.20%)
May 26, 2016 0.0084 0.0084 0.0078 0.0083 224,178 +0.00(+2.47%)
May 25, 2016 0.0085 0.0085 0.0075 0.0081 2,381,203 +0.00(+3.85%)
May 24, 2016 0.0080 0.0085 0.0078 0.0078 514,800 +0.00(+0.00%)
May 23, 2016 0.0080 0.0087 0.0076 0.0078 1,363,712 -0.00(-1.27%)
May 20, 2016 0.0092 0.0092 0.0079 0.0079 2,020,534 -0.00(-14.13%)
May 19, 2016 0.0100 0.0100 0.0092 0.0092 189,493 -0.00(-3.16%)
May 18, 2016 0.0088 0.0095 0.0081 0.0095 1,516,214 +0.00(+5.56%)
May 17, 2016 0.0100 0.0100 0.0089 0.0090 1,875,601 -0.00(-10.00%)
May 16, 2016 0.0090 0.0100 0.0090 0.0100 975,678 +0.00(+2.04%)
May 13, 2016 0.0095 0.0100 0.0090 0.0098 1,157,694 +0.00(+12.64%)
May 12, 2016 0.0104 0.0104 0.0080 0.0087 3,463,416 -0.00(-15.53%)
May 11, 2016 0.0112 0.0125 0.0096 0.0103 4,159,442 -0.00(-6.36%)
May 10, 2016 0.0115 0.0115 0.0103 0.0110 1,710,474 +0.00(+0.00%)
May 09, 2016 0.0106 0.0117 0.0101 0.0110 3,614,131 -0.00(-2.65%)
May 06, 2016 0.0121 0.0126 0.0109 0.0113 3,860,851 -0.00(-5.83%)
May 05, 2016 0.0101 0.0120 0.0099 0.0120 7,853,437 +0.00(+21.21%)
May 04, 2016 0.0090 0.0109 0.0090 0.0099 4,964,567 +0.00(+10.00%)
May 03, 2016 0.0100 0.0100 0.0087 0.0090 350,329 -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.