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
Freedom Leaf Inc
(OP:
FRLF
)
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:
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 (%)
May 31, 2018
0.2140
0.2350
0.2000
0.2151
601,491
+0.00(+0.66%)
May 30, 2018
0.2000
0.2200
0.2000
0.2137
758,980
+0.01(+6.85%)
May 29, 2018
0.1850
0.2046
0.1770
0.2000
743,461
+0.02(+8.11%)
May 25, 2018
0.1850
0.1850
0.1850
0
+0.00(+1.65%)
May 24, 2018
0.1928
0.1928
0.1800
0.1820
531,912
-0.01(-4.27%)
May 23, 2018
0.2020
0.2090
0.1804
0.1901
553,835
-0.01(-5.03%)
May 22, 2018
0.2200
0.2330
0.2002
0.2002
814,006
-0.02(-10.63%)
May 21, 2018
0.1799
0.2271
0.1787
0.2240
2,008,678
+0.04(+24.44%)
May 18, 2018
0.1730
0.1800
0.1730
0.1800
333,689
+0.01(+4.05%)
May 17, 2018
0.1785
0.1800
0.1700
0.1730
272,332
-0.01(-3.45%)
May 16, 2018
0.1920
0.1940
0.1700
0.1792
796,053
-0.01(-7.64%)
May 15, 2018
0.1650
0.2090
0.1650
0.1940
2,471,594
+0.03(+16.97%)
May 14, 2018
0.1620
0.1725
0.1600
0.1658
277,021
+0.00(+2.38%)
May 11, 2018
0.1650
0.1680
0.1600
0.1620
658,219
-0.00(-1.46%)
May 10, 2018
0.1600
0.1645
0.1550
0.1644
507,687
+0.00(+2.11%)
May 09, 2018
0.1618
0.1640
0.1500
0.1610
714,487
+0.00(+0.63%)
May 08, 2018
0.1600
0.1648
0.1588
0.1600
1,224,454
+0.00(+0.97%)
May 07, 2018
0.1550
0.1600
0.1499
0.1585
561,399
+0.00(+2.30%)
May 04, 2018
0.1600
0.1600
0.1470
0.1549
244,079
-0.00(-2.27%)
May 03, 2018
0.1600
0.1600
0.1500
0.1585
108,239
+0.00(+1.60%)
May 02, 2018
0.1516
0.1600
0.1516
0.1560
175,417
-0.00(-1.17%)
May 01, 2018
0.1649
0.1649
0.1450
0.1578
170,463
+0.00(+1.90%)
Apr 30, 2018
0.1570
0.1600
0.1487
0.1549
356,884
-0.00(-2.58%)
Apr 27, 2018
0.1615
0.1700
0.1590
0.1590
62,010
-0.01(-3.05%)
Apr 26, 2018
0.1690
0.1690
0.1550
0.1640
274,063
-0.01(-2.96%)
Apr 25, 2018
0.1700
0.1700
0.1600
0.1690
107,286
-0.00(-0.59%)
Apr 24, 2018
0.1690
0.1700
0.1590
0.1700
182,116
+0.01(+6.25%)
Apr 23, 2018
0.1860
0.1860
0.1556
0.1600
170,594
-0.02(-9.35%)
Apr 20, 2018
0.1725
0.1800
0.1710
0.1765
217,408
+0.01(+6.97%)
Apr 19, 2018
0.1621
0.1650
0.1500
0.1650
489,436
+0.02(+10.00%)
Apr 18, 2018
0.1799
0.1800
0.1431
0.1500
881,077
-0.02(-10.71%)
Apr 17, 2018
0.1860
0.1890
0.1680
0.1680
441,779
-0.01(-6.67%)
Apr 16, 2018
0.1850
0.1850
0.1670
0.1800
836,933
-0.01(-2.70%)
Apr 13, 2018
0.1420
0.1899
0.1300
0.1850
780,731
+0.04(+32.14%)
Apr 12, 2018
0.1423
0.1464
0.1300
0.1400
524,865
-0.01(-4.76%)
Apr 11, 2018
0.1260
0.1470
0.1260
0.1470
716,281
+0.02(+20.49%)
Apr 10, 2018
0.1070
0.1220
0.1070
0.1220
617,154
+0.01(+10.91%)
Apr 09, 2018
0.1220
0.1220
0.0900
0.1100
1,026,260
-0.01(-9.02%)
Apr 06, 2018
0.1200
0.1300
0.1180
0.1209
683,345
-0.00(-1.81%)
Apr 05, 2018
0.1340
0.1340
0.1166
0.1231
702,114
-0.01(-9.47%)
Apr 04, 2018
0.1400
0.1400
0.1168
0.1360
623,558
-0.00(-1.09%)
Apr 03, 2018
0.1350
0.1385
0.1300
0.1375
445,778
+0.00(+1.85%)
Apr 02, 2018
0.1235
0.1500
0.1225
0.1350
755,103
+0.01(+9.76%)
Mar 29, 2018
0.1230
0.1230
0.1230
0
-0.02(-15.75%)
Mar 28, 2018
0.1550
0.1690
0.1440
0.1460
872,560
-0.02(-13.61%)
Mar 27, 2018
0.1715
0.1750
0.1550
0.1690
1,425,273
-0.01(-5.16%)
Mar 26, 2018
0.1800
0.1800
0.1710
0.1782
412,937
+0.00(+0.00%)
Mar 23, 2018
0.1786
0.1800
0.1760
0.1782
350,425
+0.00(+0.00%)
Mar 22, 2018
0.1850
0.2000
0.1770
0.1782
428,258
-0.01(-6.21%)
Mar 21, 2018
0.1800
0.1910
0.1799
0.1900
185,567
+0.01(+4.97%)
Mar 20, 2018
0.1990
0.1990
0.1810
0.1810
107,209
+0.00(+0.50%)
Mar 19, 2018
0.1910
0.2070
0.1750
0.1801
930,987
-0.01(-7.64%)
Mar 16, 2018
0.2050
0.2080
0.1860
0.1950
270,134
-0.01(-6.70%)
Mar 15, 2018
0.2350
0.2350
0.1810
0.2090
762,867
-0.01(-5.00%)
Mar 14, 2018
0.2125
0.2390
0.2080
0.2200
543,119
+0.01(+2.33%)
Mar 13, 2018
0.2210
0.2210
0.2055
0.2150
510,152
-0.01(-2.27%)
Mar 12, 2018
0.2200
0.1719
0.2200
790,101
+0.03(+14.70%)
Mar 09, 2018
0.2050
0.2170
0.1917
0.1918
411,673
-0.01(-6.44%)
Mar 08, 2018
0.2210
0.2210
0.1940
0.2050
482,934
-0.01(-5.61%)
Mar 07, 2018
0.2470
0.2500
0.1950
0.2172
966,299
-0.03(-12.07%)
Mar 06, 2018
0.1860
0.2695
0.1800
0.2470
1,583,859
+0.07(+42.77%)
Mar 05, 2018
0.1900
0.1900
0.1720
0.1730
534,477
-0.02(-7.98%)
Mar 02, 2018
0.2000
0.2000
0.1700
0.1880
704,725
-0.00(-1.05%)
Mar 01, 2018
0.1990
0.1990
0.1711
0.1900
506,398
-0.01(-3.31%)
Feb 28, 2018
0.1900
0.2050
0.1800
0.1965
630,916
+0.01(+3.42%)
Feb 27, 2018
0.1921
0.2054
0.1800
0.1900
641,471
-0.01(-5.00%)
Feb 26, 2018
0.2075
0.2250
0.1810
0.2000
728,461
-0.01(-3.85%)
Feb 23, 2018
0.2124
0.2300
0.2000
0.2080
743,995
+0.00(+0.97%)
Feb 22, 2018
0.2175
0.2200
0.1900
0.2060
940,829
-0.01(-4.14%)
Feb 21, 2018
0.2500
0.2500
0.1900
0.2149
1,429,733
-0.04(-15.73%)
Feb 20, 2018
0.2743
0.2800
0.2450
0.2550
1,196,178
-0.02(-7.94%)
Feb 16, 2018
0.2770
0.2770
0.2770
0
-0.00(-1.07%)
Feb 15, 2018
0.3100
0.3210
0.2622
0.2800
1,527,688
-0.03(-9.68%)
Feb 14, 2018
0.2620
0.3340
0.2610
0.3100
5,957,283
+0.09(+40.97%)
Feb 13, 2018
0.2049
0.2380
0.1700
0.2199
2,871,349
+0.02(+9.40%)
Feb 12, 2018
0.1901
0.1901
0.1850
0.2010
1,533,157
-0.03(-12.61%)
Feb 09, 2018
0.2500
0.2510
0.1750
0.2300
1,112,443
-0.01(-2.38%)
Feb 08, 2018
0.2500
0.2610
0.2300
0.2356
1,239,778
-0.02(-6.51%)
Feb 07, 2018
0.2810
0.2810
0.2500
0.2520
1,172,768
-0.02(-7.69%)
Feb 06, 2018
0.3000
0.3000
0.2600
0.2730
902,168
-0.01(-2.85%)
Feb 05, 2018
0.2505
0.2950
0.2250
0.2810
1,153,594
+0.03(+12.00%)
Feb 02, 2018
0.2410
0.2722
0.1910
0.2509
3,125,347
-0.01(-3.50%)
Feb 01, 2018
0.3000
0.3300
0.2400
0.2600
4,309,594
-0.06(-19.88%)
Jan 31, 2018
0.4200
0.4200
0.3050
0.3245
3,105,506
-0.09(-22.53%)
Jan 30, 2018
0.4380
0.4380
0.3650
0.4189
2,670,281
-0.02(-4.50%)
Jan 29, 2018
0.3050
0.4719
0.3037
0.4386
7,868,701
+0.14(+46.20%)
Jan 26, 2018
0.2690
0.3200
0.2200
0.3000
4,585,298
+0.03(+9.42%)
Jan 25, 2018
0.2801
0.3250
0.2630
0.2742
6,405,199
-0.07(-20.92%)
Jan 24, 2018
0.2675
0.3480
0.2550
0.3467
6,703,692
+0.10(+38.40%)
Jan 23, 2018
0.1495
0.2990
0.1480
0.2505
9,378,737
+0.10(+71.58%)
Jan 22, 2018
0.1050
0.1580
0.1020
0.1460
6,222,397
+0.05(+54.33%)
Jan 19, 2018
0.1000
0.1055
0.0784
0.0946
1,990,790
-0.01(-6.75%)
Jan 18, 2018
0.1142
0.1150
0.0950
0.1014
1,078,957
-0.01(-9.42%)
Jan 17, 2018
0.1060
0.1179
0.1000
0.1120
1,876,036
+0.00(+3.70%)
Jan 16, 2018
0.1267
0.1267
0.1050
0.1080
1,082,337
-0.01(-9.40%)
Jan 12, 2018
0.1192
0.1192
0.1192
0
-0.01(-8.24%)
Jan 11, 2018
0.1025
0.1400
0.0900
0.1299
5,080,928
+0.03(+31.35%)
Jan 10, 2018
0.1100
0.1200
0.0950
0.0989
2,559,838
-0.01(-10.01%)
Jan 09, 2018
0.0750
0.1100
0.0750
0.1099
6,144,853
+0.03(+45.56%)
Jan 08, 2018
0.0720
0.0799
0.0640
0.0755
1,803,959
+0.01(+7.86%)
Jan 05, 2018
0.0600
0.0800
0.0520
0.0700
2,780,569
+0.01(+22.81%)
Jan 04, 2018
0.0800
0.0803
0.0400
0.0570
5,984,141
-0.02(-25.88%)
Jan 03, 2018
0.0700
0.0900
0.0562
0.0769
5,985,065
+0.01(+10.01%)
Jan 02, 2018
0.0605
0.0700
0.0599
0.0699
1,835,139
+0.01(+16.02%)
Dec 29, 2017
0.0602
0.0602
0.0602
0
+0.00(+3.17%)
Dec 28, 2017
0.0527
0.0625
0.0500
0.0584
3,318,074
+0.01(+10.82%)
Dec 27, 2017
0.0528
0.0528
0.0490
0.0527
1,189,685
-0.00(-0.19%)
Dec 26, 2017
0.0427
0.0540
0.0400
0.0528
1,826,561
+0.01(+22.79%)
Dec 22, 2017
0.0401
0.0460
0.0380
0.0430
369,389
-0.00(-4.44%)
Dec 21, 2017
0.0440
0.0460
0.0408
0.0450
279,062
+0.00(+4.60%)
Dec 20, 2017
0.0424
0.0459
0.0424
0.0430
444,955
-0.00(-6.48%)
Dec 19, 2017
0.0420
0.0476
0.0420
0.0460
353,240
-0.00(-0.11%)
Dec 18, 2017
0.0400
0.0480
0.0400
0.0461
178,791
-0.00(-4.06%)
Dec 15, 2017
0.0490
0.0493
0.0432
0.0480
762,910
+0.00(+5.49%)
Dec 14, 2017
0.0494
0.0494
0.0455
0.0455
549,145
-0.00(-7.89%)
Dec 13, 2017
0.0494
0.0494
0.0461
0.0494
97,326
+0.00(+2.49%)
Dec 12, 2017
0.0465
0.0495
0.0430
0.0482
399,519
+0.00(+2.55%)
Dec 11, 2017
0.0500
0.0500
0.0470
0.0470
431,520
-0.00(-6.00%)
Dec 08, 2017
0.0498
0.0500
0.0470
0.0500
671,991
+0.00(+0.93%)
Dec 07, 2017
0.0529
0.0529
0.0461
0.0495
291,185
-0.00(-6.18%)
Dec 06, 2017
0.0550
0.0551
0.0480
0.0528
550,980
-0.00(-4.86%)
Dec 05, 2017
0.0529
0.0555
0.0471
0.0555
645,088
+0.01(+15.62%)
Dec 04, 2017
0.0480
0.0580
0.0425
0.0480
198,729
+0.00(+0.00%)
Dec 01, 2017
0.0487
0.0490
0.0479
0.0480
481,098
-0.00(-2.04%)
Nov 30, 2017
0.0500
0.0535
0.0479
0.0490
472,065
-0.00(-1.01%)
Nov 29, 2017
0.0550
0.0550
0.0460
0.0495
469,051
-0.01(-9.84%)
Nov 28, 2017
0.0700
0.0700
0.0480
0.0549
870,566
-0.00(-0.18%)
Nov 27, 2017
0.0680
0.0680
0.0520
0.0550
412,203
-0.01(-15.77%)
Nov 24, 2017
0.0680
0.0680
0.0636
0.0653
35,582
-0.00(-3.97%)
Nov 22, 2017
0.0630
0.0700
0.0582
0.0680
437,142
+0.00(+1.72%)
Nov 21, 2017
0.0750
0.0750
0.0570
0.0669
1,083,082
-0.00(-0.96%)
Nov 20, 2017
0.0645
0.0700
0.0561
0.0675
409,445
+0.01(+12.50%)
Nov 17, 2017
0.0740
0.0740
0.0600
0.0600
629,111
-0.01(-11.11%)
Nov 16, 2017
0.0699
0.0725
0.0650
0.0675
665,321
-0.00(-0.74%)
Nov 15, 2017
0.0599
0.0720
0.0588
0.0680
292,684
+0.01(+15.45%)
Nov 14, 2017
0.0675
0.0675
0.0588
0.0589
386,552
+0.00(+0.17%)
Nov 13, 2017
0.0600
0.0725
0.0579
0.0588
526,021
+0.00(+5.00%)
Nov 10, 2017
0.0695
0.0725
0.0556
0.0560
797,715
-0.02(-21.57%)
Nov 09, 2017
0.0650
0.0720
0.0562
0.0714
1,212,097
+0.01(+24.39%)
Nov 08, 2017
0.0433
0.0600
0.0420
0.0574
1,868,821
+0.02(+36.67%)
Nov 07, 2017
0.0400
0.0449
0.0400
0.0420
593,113
+0.00(+10.53%)
Nov 06, 2017
0.0400
0.0414
0.0370
0.0380
274,722
-0.00(-3.80%)
Nov 03, 2017
0.0370
0.0400
0.0369
0.0395
345,104
+0.00(+7.34%)
Nov 02, 2017
0.0300
0.0370
0.0282
0.0368
567,966
+0.01(+22.67%)
Nov 01, 2017
0.0307
0.0307
0.0300
0.0300
41,000
-0.00(-2.91%)
Oct 31, 2017
0.0314
0.0329
0.0300
0.0309
68,857
-0.00(-1.75%)
Oct 30, 2017
0.0319
0.0340
0.0314
0.0314
85,640
+0.00(+4.83%)
Oct 27, 2017
0.0339
0.0339
0.0300
0.0300
64,859
-0.00(-0.99%)
Oct 26, 2017
0.0293
0.0374
0.0293
0.0303
215,996
+0.00(+1.00%)
Oct 25, 2017
0.0265
0.0300
0.0265
0.0300
69,300
+0.00(+5.26%)
Oct 24, 2017
0.0307
0.0320
0.0270
0.0285
638,626
+0.00(+4.78%)
Oct 23, 2017
0.0390
0.0390
0.0272
0.0272
245,557
-0.01(-18.81%)
Oct 20, 2017
0.0359
0.0368
0.0321
0.0335
56,155
-0.00(-4.29%)
Oct 19, 2017
0.0310
0.0350
0.0282
0.0350
131,297
+0.01(+17.85%)
Oct 18, 2017
0.0320
0.0322
0.0274
0.0297
422,314
-0.00(-4.19%)
Oct 17, 2017
0.0300
0.0330
0.0300
0.0310
327,175
-0.00(-1.43%)
Oct 16, 2017
0.0341
0.0400
0.0300
0.0314
527,133
-0.01(-21.18%)
Oct 13, 2017
0.0354
0.0399
0.0313
0.0399
292,040
+0.00(+7.84%)
Oct 12, 2017
0.0398
0.0400
0.0370
0.0370
28,550
-0.00(-5.13%)
Oct 11, 2017
0.0394
0.0399
0.0386
0.0390
29,610
+0.00(+11.43%)
Oct 10, 2017
0.0390
0.0400
0.0349
0.0350
410,633
-0.01(-14.63%)
Oct 09, 2017
0.0415
0.0415
0.0333
0.0410
556,445
+0.00(+0.74%)
Oct 06, 2017
0.0419
0.0419
0.0400
0.0407
36,700
-0.00(-3.10%)
Oct 05, 2017
0.0395
0.0420
0.0395
0.0420
32,450
+0.00(+5.79%)
Oct 04, 2017
0.0411
0.0420
0.0393
0.0397
21,250
+0.00(+4.47%)
Oct 03, 2017
0.0417
0.0420
0.0380
0.0380
78,980
-0.00(-7.77%)
Oct 02, 2017
0.0472
0.0472
0.0412
0.0412
39,725
-0.00(-1.90%)
Sep 29, 2017
0.0382
0.0472
0.0382
0.0420
129,045
+0.00(+0.00%)
Sep 28, 2017
0.0430
0.0430
0.0415
0.0420
23,500
-0.00(-2.33%)
Sep 27, 2017
0.0440
0.0440
0.0410
0.0430
96,865
-0.00(-2.27%)
Sep 26, 2017
0.0396
0.0450
0.0395
0.0440
91,739
+0.00(+6.80%)
Sep 25, 2017
0.0430
0.0430
0.0380
0.0412
55,652
+0.00(+0.00%)
Sep 22, 2017
0.0380
0.0412
0.0380
0.0412
60,203
+0.00(+8.42%)
Sep 21, 2017
0.0410
0.0440
0.0380
0.0380
264,164
-0.00(-11.09%)
Sep 20, 2017
0.0408
0.0450
0.0408
0.0427
46,485
-0.00(-2.86%)
Sep 19, 2017
0.0439
0.0464
0.0400
0.0440
190,262
+0.00(+0.13%)
Sep 18, 2017
0.0450
0.0450
0.0333
0.0439
491,963
-0.01(-11.76%)
Sep 15, 2017
0.0488
0.0498
0.0472
0.0498
68,225
+0.00(+2.79%)
Sep 14, 2017
0.0470
0.0500
0.0451
0.0485
157,527
-0.00(-6.47%)
Sep 13, 2017
0.0495
0.0520
0.0495
0.0518
314,964
+0.01(+15.11%)
Sep 12, 2017
0.0460
0.0529
0.0430
0.0450
614,973
-0.01(-20.91%)
Sep 11, 2017
0.0465
0.0569
0.0441
0.0569
105,132
+0.01(+10.27%)
Sep 08, 2017
0.0530
0.0548
0.0466
0.0516
609,484
-0.01(-10.57%)
Sep 07, 2017
0.0650
0.0650
0.0510
0.0577
712,243
-0.01(-11.24%)
Sep 06, 2017
0.0668
0.0710
0.0623
0.0650
102,857
-0.01(-8.32%)
Sep 05, 2017
0.0650
0.0709
0.0650
0.0709
199,986
+0.00(+5.04%)
Sep 01, 2017
0.0705
0.0710
0.0670
0.0675
168,895
-0.00(-3.57%)
Aug 31, 2017
0.0713
0.0720
0.0637
0.0700
110,528
+0.01(+7.69%)
Aug 30, 2017
0.0768
0.0769
0.0650
0.0650
139,879
-0.01(-12.53%)
Aug 29, 2017
0.0830
0.0840
0.0743
0.0743
333,162
-0.01(-11.01%)
Aug 28, 2017
0.0815
0.0850
0.0705
0.0835
375,756
+0.00(+2.45%)
Aug 25, 2017
0.0870
0.0870
0.0815
0.0815
160,419
-0.00(-3.78%)
Aug 24, 2017
0.0870
0.0870
0.0820
0.0847
277,751
+0.00(+3.93%)
Aug 23, 2017
0.0870
0.0890
0.0750
0.0815
580,019
+0.00(+4.49%)
Aug 22, 2017
0.0724
0.0850
0.0680
0.0780
533,418
+0.01(+18.36%)
Aug 21, 2017
0.0640
0.0750
0.0585
0.0659
433,337
+0.01(+19.82%)
Aug 18, 2017
0.0750
0.0750
0.0550
0.0550
235,588
-0.02(-21.43%)
Aug 17, 2017
0.0725
0.0750
0.0650
0.0700
386,461
+0.00(+0.00%)
Aug 16, 2017
0.0600
0.0750
0.0520
0.0700
593,468
+0.01(+25.00%)
Aug 15, 2017
0.0500
0.0600
0.0492
0.0560
539,526
+0.01(+20.43%)
Aug 14, 2017
0.0440
0.0897
0.0406
0.0465
211,233
+0.00(+5.68%)
Aug 11, 2017
0.0382
0.0445
0.0382
0.0440
117,049
+0.00(+2.33%)
Aug 10, 2017
0.0449
0.0478
0.0381
0.0430
477,851
+0.00(+12.27%)
Aug 09, 2017
0.0358
0.0450
0.0358
0.0383
20,410
-0.01(-15.32%)
Aug 08, 2017
0.0440
0.0470
0.0423
0.0452
145,193
+0.00(+9.91%)
Aug 07, 2017
0.0450
0.0450
0.0411
0.0411
32,900
-0.00(-6.48%)
Aug 04, 2017
0.0440
0.0465
0.0345
0.0440
222,404
+0.00(+0.00%)
Aug 03, 2017
0.0440
0.0440
0.0427
0.0440
38,608
+0.00(+0.00%)
Aug 02, 2017
0.0462
0.0462
0.0400
0.0440
125,500
+0.00(+3.41%)
Aug 01, 2017
0.0406
0.0449
0.0406
0.0425
140,826
+0.00(+1.31%)
Jul 31, 2017
0.0389
0.0459
0.0389
0.0420
105,199
-0.00(-0.24%)
Jul 28, 2017
0.0481
0.0481
0.0421
0.0421
75,859
-0.00(-6.12%)
Jul 27, 2017
0.0435
0.0450
0.0435
0.0448
156,045
+0.00(+6.77%)
Jul 26, 2017
0.0493
0.0493
0.0415
0.0420
395,610
-0.00(-5.21%)
Jul 25, 2017
0.0454
0.0475
0.0421
0.0443
244,548
+0.00(+8.87%)
Jul 24, 2017
0.0461
0.0461
0.0403
0.0407
85,350
-0.01(-11.52%)
Jul 21, 2017
0.0549
0.0549
0.0460
0.0460
186,721
-0.00(-8.00%)
Jul 20, 2017
0.0541
0.0550
0.0500
0.0500
144,428
-0.01(-13.79%)
Jul 19, 2017
0.0590
0.0600
0.0510
0.0580
171,340
+0.00(+7.21%)
Jul 18, 2017
0.0485
0.0650
0.0475
0.0541
556,363
+0.01(+10.70%)
Jul 17, 2017
0.0400
0.0500
0.0400
0.0489
143,164
+0.01(+26.94%)
Jul 14, 2017
0.0400
0.0415
0.0385
0.0385
128,735
+0.00(+0.79%)
Jul 13, 2017
0.0420
0.0420
0.0381
0.0382
36,265
-0.00(-8.87%)
Jul 12, 2017
0.0450
0.0450
0.0419
0.0419
47,811
-0.00(-6.85%)
Jul 11, 2017
0.0411
0.0450
0.0381
0.0450
196,896
+0.01(+15.38%)
Jul 10, 2017
0.0450
0.0495
0.0390
0.0390
238,634
+0.00(+2.09%)
Jul 07, 2017
0.0485
0.0492
0.0362
0.0382
168,444
+0.00(+9.14%)
Jul 06, 2017
0.0430
0.0500
0.0330
0.0350
160,059
-0.01(-22.22%)
Jul 05, 2017
0.0547
0.0550
0.0450
0.0450
62,256
-0.01(-15.89%)
Jul 03, 2017
0.0450
0.0600
0.0450
0.0535
161,929
+0.00(+7.00%)
Jun 30, 2017
0.0590
0.0590
0.0450
0.0500
133,843
-0.00(-0.99%)
Jun 29, 2017
0.0600
0.0600
0.0493
0.0505
288,105
-0.00(-1.94%)
Jun 28, 2017
0.0420
0.0515
0.0376
0.0515
738,649
+0.01(+27.38%)
Jun 27, 2017
0.0430
0.0450
0.0394
0.0404
359,167
+0.01(+15.51%)
Jun 26, 2017
0.0369
0.0399
0.0310
0.0350
238,395
+0.00(+0.29%)
Jun 23, 2017
0.0370
0.0370
0.0313
0.0349
110,000
-0.00(-5.68%)
Jun 22, 2017
0.0406
0.0406
0.0315
0.0370
126,398
+0.00(+12.12%)
Jun 21, 2017
0.0331
0.0331
0.0330
0.0330
19,130
-0.01(-16.46%)
Jun 20, 2017
0.0395
0.0395
0.0389
0.0395
10,507
+0.01(+19.70%)
Jun 19, 2017
0.0330
0.0330
0.0330
0.0330
30,000
-0.00(-0.30%)
Jun 16, 2017
0.0350
0.0439
0.0330
0.0331
21,700
-0.00(-5.43%)
Jun 15, 2017
0.0375
0.0400
0.0350
0.0350
38,150
-0.00(-6.54%)
Jun 14, 2017
0.0350
0.0374
0.0350
0.0374
1,098
+0.00(+0.40%)
Jun 13, 2017
0.0340
0.0373
0.0300
0.0373
205,294
+0.00(+6.57%)
Jun 12, 2017
0.0450
0.0450
0.0310
0.0350
124,700
-0.01(-22.22%)
Jun 09, 2017
0.0450
0.0450
0.0422
0.0450
42,800
+0.00(+2.27%)
Jun 08, 2017
0.0500
0.0500
0.0422
0.0440
15,464
-0.00(-7.37%)
Jun 07, 2017
0.0500
0.0500
0.0403
0.0475
105,010
-0.00(-5.00%)
Jun 06, 2017
0.0495
0.0500
0.0466
0.0500
129,484
+0.00(+2.04%)
Jun 05, 2017
0.0483
0.0500
0.0466
0.0490
28,053
+0.00(+3.70%)
Jun 02, 2017
0.0495
0.0495
0.0465
0.0473
7,000
-0.00(-3.57%)
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
.