Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marijuana Company of America Inc
(OP:
MCOA
)
0.0001
UNCHANGED
Last 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.