Skip to main content

Electromedical Technologies Inc (OP: EMED )

0.0006 -0.0001 (-14.29%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.0062 0.0067 0.0062 0.0067 1,626,323 +0.00(+1.52%)
Dec 29, 2022 0.0062 0.0070 0.0062 0.0066 617,525 +0.00(+4.76%)
Dec 28, 2022 0.0064 0.0066 0.0057 0.0063 738,000 -0.00(-1.56%)
Dec 27, 2022 0.0074 0.0074 0.0056 0.0064 1,670,368 -0.00(-9.86%)
Dec 23, 2022 0.0074 0.0074 0.0067 0.0071 836,468 +0.00(+0.00%)
Dec 22, 2022 0.0072 0.0072 0.0065 0.0071 1,104,334 -0.00(-1.39%)
Dec 21, 2022 0.0071 0.0073 0.0063 0.0072 1,237,165 +0.00(+2.86%)
Dec 20, 2022 0.0086 0.0086 0.0060 0.0070 2,600,942 -0.00(-18.60%)
Dec 19, 2022 0.0084 0.0086 0.0083 0.0086 494,743 +0.00(+1.18%)
Dec 16, 2022 0.0085 0.0085 0.0082 0.0085 364,468 +0.00(+0.00%)
Dec 15, 2022 0.0086 0.0088 0.0082 0.0085 542,242 -0.00(-3.41%)
Dec 14, 2022 0.0090 0.0090 0.0085 0.0088 1,570,435 -0.00(-2.22%)
Dec 13, 2022 0.0094 0.0096 0.0087 0.0090 4,233,827 -0.00(-6.25%)
Dec 12, 2022 0.0100 0.0100 0.0086 0.0096 1,034,134 -0.00(-4.00%)
Dec 09, 2022 0.0100 0.0100 0.0092 0.0100 996,545 +0.00(+0.00%)
Dec 08, 2022 0.0117 0.0117 0.0090 0.0100 4,113,815 -0.00(-4.76%)
Dec 07, 2022 0.0101 0.0119 0.0101 0.0105 658,754 -0.00(-12.50%)
Dec 06, 2022 0.0120 0.0125 0.0085 0.0120 11,655,813 +0.00(+3.45%)
Dec 05, 2022 0.0125 0.0130 0.0108 0.0116 1,982,959 -0.00(-6.45%)
Dec 02, 2022 0.0119 0.0124 0.0114 0.0124 536,374 +0.00(+0.00%)
Dec 01, 2022 0.0135 0.0135 0.0117 0.0124 3,885,894 -0.00(-8.15%)
Nov 30, 2022 0.0126 0.0135 0.0126 0.0135 431,801 +0.00(+3.85%)
Nov 29, 2022 0.0130 0.0130 0.0123 0.0130 409,180 -0.00(-3.70%)
Nov 28, 2022 0.0132 0.0140 0.0113 0.0135 902,081 +0.00(+3.85%)
Nov 25, 2022 0.0135 0.0135 0.0128 0.0130 522,793 -0.00(-3.70%)
Nov 23, 2022 0.0141 0.0141 0.0121 0.0135 720,087 -0.00(-3.57%)
Nov 22, 2022 0.0170 0.0170 0.0132 0.0140 2,281,673 -0.00(-15.15%)
Nov 21, 2022 0.0121 0.0195 0.0116 0.0165 8,902,395 +0.00(+42.24%)
Nov 18, 2022 0.0120 0.0123 0.0106 0.0116 2,308,561 -0.00(-5.69%)
Nov 17, 2022 0.0127 0.0128 0.0115 0.0123 2,073,518 -0.00(-3.15%)
Nov 16, 2022 0.0126 0.0130 0.0121 0.0127 829,020 -0.00(-2.31%)
Nov 15, 2022 0.0134 0.0139 0.0130 0.0130 1,822,905 -0.00(-1.52%)
Nov 14, 2022 0.0150 0.0150 0.0125 0.0132 1,390,863 -0.00(-12.00%)
Nov 11, 2022 0.0126 0.0150 0.0125 0.0150 1,401,565 +0.00(+11.94%)
Nov 10, 2022 0.0125 0.0135 0.0122 0.0134 837,147 +0.00(+4.69%)
Nov 09, 2022 0.0150 0.0150 0.0122 0.0128 1,634,886 -0.00(-16.34%)
Nov 08, 2022 0.0215 0.0216 0.0151 0.0153 2,324,295 -0.01(-28.84%)
Nov 07, 2022 0.0140 0.0249 0.0140 0.0215 3,210,681 +0.01(+53.57%)
Nov 04, 2022 0.0113 0.0140 0.0110 0.0140 964,157 +0.00(+19.66%)
Nov 03, 2022 0.0117 0.0117 0.0110 0.0117 410,871 -0.00(-8.59%)
Nov 02, 2022 0.0125 0.0128 0.0110 0.0128 1,117,081 +0.00(+1.59%)
Nov 01, 2022 0.0121 0.0137 0.0117 0.0126 3,310,683 +0.00(+21.15%)
Oct 31, 2022 0.0116 0.0129 0.0103 0.0104 327,619 -0.00(-11.11%)
Oct 28, 2022 0.0107 0.0117 0.0101 0.0117 454,053 +0.00(+14.71%)
Oct 27, 2022 0.0102 0.0105 0.0102 0.0102 205,272 -0.00(-0.97%)
Oct 26, 2022 0.0120 0.0120 0.0100 0.0103 792,150 -0.00(-14.17%)
Oct 25, 2022 0.0111 0.0122 0.0101 0.0120 656,306 +0.00(+8.11%)
Oct 24, 2022 0.0115 0.0128 0.0106 0.0111 262,074 -0.00(-7.50%)
Oct 21, 2022 0.0124 0.0128 0.0110 0.0120 446,028 -0.00(-6.25%)
Oct 20, 2022 0.0124 0.0128 0.0120 0.0128 63,051 +0.00(+3.23%)
Oct 19, 2022 0.0136 0.0145 0.0123 0.0124 69,991 +0.00(+1.64%)
Oct 18, 2022 0.0125 0.0125 0.0122 0.0122 151,750 -0.00(-0.81%)
Oct 17, 2022 0.0129 0.0130 0.0110 0.0123 355,170 -0.00(-1.60%)
Oct 14, 2022 0.0160 0.0160 0.0125 0.0125 140,135 -0.00(-6.72%)
Oct 13, 2022 0.0150 0.0150 0.0127 0.0134 379,143 -0.00(-10.67%)
Oct 12, 2022 0.0136 0.0150 0.0100 0.0150 491,664 +0.00(+4.90%)
Oct 11, 2022 0.0160 0.0171 0.0120 0.0143 729,781 -0.00(-10.06%)
Oct 10, 2022 0.0180 0.0180 0.0140 0.0159 513,217 -0.00(-5.36%)
Oct 07, 2022 0.0162 0.0174 0.0142 0.0168 1,229,124 +0.00(+3.70%)
Oct 06, 2022 0.0140 0.0174 0.0140 0.0162 961,033 +0.00(+8.00%)
Oct 05, 2022 0.0164 0.0165 0.0120 0.0150 1,019,700 -0.00(-5.06%)
Oct 04, 2022 0.0189 0.0234 0.0154 0.0158 3,804,849 -0.00(-12.71%)
Oct 03, 2022 0.0105 0.0234 0.0105 0.0181 5,463,441 +0.01(+75.73%)
Sep 30, 2022 0.0110 0.0110 0.0097 0.0103 674,321 +0.00(+1.98%)
Sep 29, 2022 0.0110 0.0118 0.0099 0.0101 125,487 -0.00(-9.01%)
Sep 28, 2022 0.0130 0.0130 0.0099 0.0111 2,545,391 -0.00(-6.72%)
Sep 27, 2022 0.0120 0.0133 0.0113 0.0119 877,386 +0.00(+5.31%)
Sep 26, 2022 0.0175 0.0175 0.0090 0.0113 9,420,258 -0.01(-35.06%)
Sep 23, 2022 0.0179 0.0179 0.0173 0.0174 237,867 -0.00(-2.79%)
Sep 22, 2022 0.0199 0.0201 0.0130 0.0179 1,462,227 -0.00(-10.95%)
Sep 21, 2022 0.0201 0.0202 0.0199 0.0201 297,157 -0.00(-0.50%)
Sep 20, 2022 0.0199 0.0214 0.0199 0.0202 345,583 +0.00(+1.51%)
Sep 19, 2022 0.0233 0.0240 0.0186 0.0199 1,402,100 -0.00(-12.33%)
Sep 16, 2022 0.0232 0.0233 0.0227 0.0227 260,475 -0.00(-2.58%)
Sep 15, 2022 0.0258 0.0258 0.0221 0.0233 891,583 -0.00(-9.69%)
Sep 14, 2022 0.0268 0.0268 0.0258 0.0258 379,481 -0.00(-6.52%)
Sep 13, 2022 0.0298 0.0298 0.0226 0.0276 4,817,053 -0.00(-5.48%)
Sep 12, 2022 0.0333 0.0333 0.0276 0.0292 910,298 -0.00(-8.75%)
Sep 09, 2022 0.0310 0.0336 0.0280 0.0320 810,257 +0.00(+8.47%)
Sep 08, 2022 0.0295 0.0310 0.0278 0.0295 887,978 +0.00(+0.68%)
Sep 07, 2022 0.0348 0.0348 0.0290 0.0293 1,270,795 -0.00(-13.57%)
Sep 06, 2022 0.0350 0.0385 0.0312 0.0339 1,284,524 -0.00(-3.14%)
Sep 02, 2022 0.0363 0.0363 0.0350 0.0350 841,940 -0.00(-5.41%)
Sep 01, 2022 0.0375 0.0385 0.0350 0.0370 617,376 +0.00(+1.37%)
Aug 31, 2022 0.0360 0.0375 0.0350 0.0365 762,200 +0.00(+4.29%)
Aug 30, 2022 0.0374 0.0385 0.0350 0.0350 1,997,855 -0.00(-2.78%)
Aug 29, 2022 0.0360 0.0360 0.0342 0.0360 434,650 -0.00(-2.70%)
Aug 26, 2022 0.0334 0.0370 0.0311 0.0370 964,459 +0.00(+8.82%)
Aug 25, 2022 0.0271 0.0350 0.0271 0.0340 495,639 -0.00(-2.86%)
Aug 24, 2022 0.0356 0.0395 0.0333 0.0350 1,756,240 +0.00(+0.29%)
Aug 23, 2022 0.0385 0.0390 0.0324 0.0349 751,125 -0.00(-9.35%)
Aug 22, 2022 0.0360 0.0385 0.0318 0.0385 1,033,611 +0.00(+6.94%)
Aug 19, 2022 0.0330 0.0360 0.0277 0.0360 1,549,263 -0.00(-0.55%)
Aug 18, 2022 0.0360 0.0400 0.0267 0.0362 688,539 -0.00(-2.16%)
Aug 17, 2022 0.0385 0.0400 0.0370 0.0370 749,347 -0.00(-6.80%)
Aug 16, 2022 0.0371 0.0400 0.0343 0.0397 808,531 +0.00(+4.47%)
Aug 15, 2022 0.0398 0.0398 0.0349 0.0380 803,340 +0.00(+7.34%)
Aug 12, 2022 0.0399 0.0399 0.0320 0.0354 3,492,218 -0.00(-8.53%)
Aug 11, 2022 0.0390 0.0550 0.0352 0.0387 3,706,513 -0.00(-0.77%)
Aug 10, 2022 0.0375 0.0390 0.0336 0.0390 5,857,848 +0.00(+8.33%)
Aug 09, 2022 0.0400 0.0400 0.0344 0.0360 1,830,263 -0.00(-5.26%)
Aug 08, 2022 0.0340 0.0400 0.0310 0.0380 5,280,963 +0.00(+13.43%)
Aug 05, 2022 0.0325 0.0335 0.0310 0.0335 559,247 +0.00(+3.08%)
Aug 04, 2022 0.0340 0.0340 0.0300 0.0325 1,277,282 +0.00(+8.33%)
Aug 03, 2022 0.0339 0.0379 0.0300 0.0300 3,526,176 -0.00(-5.36%)
Aug 02, 2022 0.0279 0.0374 0.0274 0.0317 3,758,199 +0.01(+19.17%)
Aug 01, 2022 0.0220 0.0360 0.0200 0.0266 4,332,278 +0.01(+24.88%)
Jul 29, 2022 0.0207 0.0240 0.0200 0.0213 793,335 +0.00(+1.43%)
Jul 28, 2022 0.0205 0.0210 0.0189 0.0210 737,233 +0.00(+2.94%)
Jul 27, 2022 0.0189 0.0205 0.0175 0.0204 857,959 +0.00(+13.33%)
Jul 26, 2022 0.0194 0.0194 0.0175 0.0180 303,352 -0.00(-2.17%)
Jul 25, 2022 0.0182 0.0190 0.0171 0.0184 1,764,387 +0.00(+1.10%)
Jul 22, 2022 0.0196 0.0216 0.0182 0.0182 498,999 -0.00(-4.71%)
Jul 21, 2022 0.0200 0.0212 0.0181 0.0191 479,791 -0.00(-4.50%)
Jul 20, 2022 0.0190 0.0205 0.0175 0.0200 2,009,449 +0.00(+10.50%)
Jul 19, 2022 0.0163 0.0185 0.0163 0.0181 518,292 +0.00(+7.10%)
Jul 18, 2022 0.0184 0.0184 0.0166 0.0169 290,861 -0.00(-6.11%)
Jul 15, 2022 0.0171 0.0180 0.0160 0.0180 461,546 +0.00(+5.26%)
Jul 14, 2022 0.0164 0.0171 0.0160 0.0171 766,084 +0.00(+1.18%)
Jul 13, 2022 0.0178 0.0200 0.0169 0.0169 345,666 -0.00(-6.11%)
Jul 12, 2022 0.0168 0.0180 0.0167 0.0180 314,922 +0.00(+7.78%)
Jul 11, 2022 0.0200 0.0200 0.0160 0.0167 459,205 -0.00(-6.18%)
Jul 08, 2022 0.0150 0.0178 0.0150 0.0178 1,445,135 +0.00(+11.95%)
Jul 07, 2022 0.0157 0.0179 0.0157 0.0159 1,349,619 -0.00(-1.24%)
Jul 06, 2022 0.0170 0.0179 0.0155 0.0161 94,043 +0.00(+0.62%)
Jul 05, 2022 0.0145 0.0160 0.0145 0.0160 144,309 +0.00(+0.00%)
Jul 01, 2022 0.0155 0.0160 0.0155 0.0160 36,001 +0.00(+2.56%)
Jun 30, 2022 0.0156 0.0160 0.0156 0.0156 502,642 -0.00(-0.64%)
Jun 29, 2022 0.0180 0.0180 0.0156 0.0157 548,504 -0.00(-5.42%)
Jun 28, 2022 0.0155 0.0180 0.0155 0.0166 224,870 -0.00(-5.14%)
Jun 27, 2022 0.0190 0.0190 0.0157 0.0175 615,999 +0.00(+12.18%)
Jun 24, 2022 0.0146 0.0185 0.0143 0.0156 1,528,463 +0.00(+1.30%)
Jun 23, 2022 0.0160 0.0170 0.0150 0.0154 871,891 -0.00(-0.65%)
Jun 22, 2022 0.0160 0.0160 0.0151 0.0155 494,895 +0.00(+0.00%)
Jun 21, 2022 0.0164 0.0164 0.0142 0.0155 688,906 -0.00(-3.13%)
Jun 17, 2022 0.0153 0.0160 0.0145 0.0160 1,004,621 +0.00(+2.56%)
Jun 16, 2022 0.0165 0.0166 0.0156 0.0156 474,200 -0.00(-1.27%)
Jun 15, 2022 0.0160 0.0160 0.0150 0.0158 146,937 +0.00(+5.33%)
Jun 14, 2022 0.0164 0.0200 0.0149 0.0150 786,098 -0.00(-13.79%)
Jun 13, 2022 0.0160 0.0180 0.0160 0.0174 839,666 +0.00(+9.43%)
Jun 10, 2022 0.0160 0.0175 0.0158 0.0159 349,715 -0.00(-1.85%)
Jun 09, 2022 0.0158 0.0174 0.0154 0.0162 546,903 +0.00(+8.00%)
Jun 08, 2022 0.0150 0.0165 0.0140 0.0150 440,057 +0.00(+7.14%)
Jun 07, 2022 0.0146 0.0150 0.0134 0.0140 163,502 -0.00(-4.11%)
Jun 06, 2022 0.0180 0.0180 0.0104 0.0146 766,659 -0.00(-9.88%)
Jun 03, 2022 0.0160 0.0162 0.0153 0.0162 339,910 +0.00(+5.88%)
Jun 02, 2022 0.0159 0.0160 0.0152 0.0153 277,593 -0.00(-0.65%)
Jun 01, 2022 0.0160 0.0160 0.0154 0.0154 102,500 -0.00(-3.75%)
May 31, 2022 0.0160 0.0165 0.0150 0.0160 576,000 +0.00(+6.67%)
May 27, 2022 0.0157 0.0160 0.0145 0.0150 859,051 -0.00(-1.32%)
May 26, 2022 0.0180 0.0180 0.0150 0.0152 350,900 -0.00(-5.00%)
May 25, 2022 0.0250 0.0250 0.0160 0.0160 633,963 +0.00(+0.00%)
May 24, 2022 0.0161 0.0199 0.0160 0.0160 618,436 +0.00(+6.67%)
May 23, 2022 0.0147 0.0173 0.0144 0.0150 1,918,126 +0.00(+7.14%)
May 20, 2022 0.0148 0.0148 0.0130 0.0140 460,420 -0.00(-3.45%)
May 19, 2022 0.0145 0.0153 0.0135 0.0145 1,323,087 +0.00(+0.69%)
May 18, 2022 0.0155 0.0160 0.0144 0.0144 912,566 -0.00(-7.10%)
May 17, 2022 0.0165 0.0170 0.0155 0.0155 974,999 +0.00(+1.97%)
May 16, 2022 0.0158 0.0169 0.0148 0.0152 72,200 +0.00(+0.66%)
May 13, 2022 0.0169 0.0169 0.0140 0.0151 803,683 -0.00(-5.03%)
May 12, 2022 0.0170 0.0190 0.0100 0.0159 1,032,330 -0.00(-13.11%)
May 11, 2022 0.0226 0.0226 0.0150 0.0183 1,588,177 -0.00(-16.82%)
May 10, 2022 0.0215 0.0220 0.0195 0.0220 2,207,666 +0.00(+2.80%)
May 09, 2022 0.0225 0.0235 0.0200 0.0214 831,025 -0.00(-4.89%)
May 06, 2022 0.0230 0.0249 0.0215 0.0225 500,482 +0.00(+2.27%)
May 05, 2022 0.0247 0.0260 0.0200 0.0220 913,015 -0.00(-15.38%)
May 04, 2022 0.0253 0.0260 0.0247 0.0260 684,006 +0.00(+4.00%)
May 03, 2022 0.0245 0.0264 0.0245 0.0250 213,936 -0.00(-1.96%)
May 02, 2022 0.0280 0.0280 0.0251 0.0255 140,137 +0.00(+0.79%)
Apr 29, 2022 0.0260 0.0280 0.0253 0.0253 1,049,602 +0.00(+1.20%)
Apr 28, 2022 0.0251 0.0251 0.0250 0.0250 38,244 +0.00(+1.63%)
Apr 27, 2022 0.0250 0.0260 0.0244 0.0246 301,728 -0.00(-3.53%)
Apr 26, 2022 0.0256 0.0265 0.0255 0.0255 133,025 +0.00(+6.25%)
Apr 25, 2022 0.0270 0.0270 0.0240 0.0240 211,141 -0.00(-9.09%)
Apr 22, 2022 0.0260 0.0264 0.0240 0.0264 555,081 +0.00(+5.18%)
Apr 21, 2022 0.0278 0.0279 0.0251 0.0251 190,280 -0.00(-8.06%)
Apr 20, 2022 0.0266 0.0280 0.0266 0.0273 72,750 +0.00(+1.11%)
Apr 19, 2022 0.0249 0.0308 0.0249 0.0270 1,606,720 +0.00(+17.39%)
Apr 18, 2022 0.0282 0.0282 0.0228 0.0230 1,453,087 -0.01(-18.44%)
Apr 14, 2022 0.0280 0.0282 0.0251 0.0282 406,040 +0.00(+6.42%)
Apr 13, 2022 0.0271 0.0309 0.0262 0.0265 359,048 -0.00(-5.36%)
Apr 12, 2022 0.0324 0.0324 0.0278 0.0280 467,963 -0.00(-13.58%)
Apr 11, 2022 0.0300 0.0324 0.0287 0.0324 574,727 +0.00(+17.82%)
Apr 08, 2022 0.0274 0.0300 0.0274 0.0275 625,142 -0.00(-13.25%)
Apr 07, 2022 0.0299 0.0317 0.0270 0.0317 370,167 +0.00(+12.41%)
Apr 06, 2022 0.0318 0.0319 0.0280 0.0282 91,161 -0.00(-11.88%)
Apr 05, 2022 0.0316 0.0334 0.0273 0.0320 403,794 -0.00(-3.03%)
Apr 04, 2022 0.0350 0.0380 0.0261 0.0330 469,348 -0.00(-10.81%)
Apr 01, 2022 0.0400 0.0400 0.0293 0.0370 2,756,261 -0.00(-8.64%)
Mar 31, 2022 0.0419 0.0420 0.0395 0.0405 184,939 +0.00(+6.58%)
Mar 30, 2022 0.0380 0.0447 0.0379 0.0380 283,089 +0.00(+0.53%)
Mar 29, 2022 0.0400 0.0400 0.0350 0.0378 501,543 -0.00(-1.31%)
Mar 28, 2022 0.0355 0.0463 0.0345 0.0383 794,948 +0.00(+7.28%)
Mar 25, 2022 0.0450 0.0450 0.0311 0.0357 1,439,477 -0.01(-15.00%)
Mar 24, 2022 0.0350 0.0425 0.0326 0.0420 1,969,324 +0.01(+21.39%)
Mar 23, 2022 0.0300 0.0348 0.0290 0.0346 619,293 +0.00(+16.50%)
Mar 22, 2022 0.0285 0.0330 0.0251 0.0297 886,146 +0.00(+6.07%)
Mar 21, 2022 0.0280 0.0310 0.0240 0.0280 404,596 +0.00(+0.00%)
Mar 18, 2022 0.0304 0.0328 0.0250 0.0280 1,948,891 +0.00(+0.72%)
Mar 17, 2022 0.0280 0.0355 0.0260 0.0278 742,911 -0.00(-0.71%)
Mar 16, 2022 0.0280 0.0280 0.0235 0.0280 580,212 +0.00(+4.48%)
Mar 15, 2022 0.0265 0.0285 0.0212 0.0268 1,570,717 -0.00(-5.96%)
Mar 14, 2022 0.0298 0.0355 0.0240 0.0285 748,152 -0.00(-5.00%)
Mar 11, 2022 0.0318 0.0340 0.0280 0.0300 854,220 -0.00(-5.66%)
Mar 10, 2022 0.0268 0.0321 0.0259 0.0318 1,649,030 +0.01(+18.66%)
Mar 09, 2022 0.0208 0.0268 0.0208 0.0268 2,288,607 +0.00(+22.37%)
Mar 08, 2022 0.0229 0.0229 0.0208 0.0219 244,043 -0.00(-0.45%)
Mar 07, 2022 0.0285 0.0285 0.0202 0.0220 2,297,629 -0.01(-22.26%)
Mar 04, 2022 0.0285 0.0285 0.0269 0.0283 100,500 -0.00(-0.70%)
Mar 03, 2022 0.0280 0.0299 0.0235 0.0285 302,566 +0.00(+2.52%)
Mar 02, 2022 0.0299 0.0299 0.0250 0.0278 264,532 -0.00(-7.02%)
Mar 01, 2022 0.0248 0.0299 0.0226 0.0299 376,900 +0.00(+18.18%)
Feb 28, 2022 0.0261 0.0291 0.0224 0.0253 720,152 -0.00(-13.36%)
Feb 25, 2022 0.0282 0.0305 0.0276 0.0292 7,184 -0.00(-5.50%)
Feb 24, 2022 0.0231 0.0311 0.0222 0.0309 542,013 +0.01(+33.77%)
Feb 23, 2022 0.0300 0.0300 0.0225 0.0231 703,758 -0.01(-19.23%)
Feb 22, 2022 0.0297 0.0303 0.0281 0.0286 190,029 -0.00(-3.38%)
Feb 18, 2022 0.0296 0 -0.00(-9.48%)
Feb 17, 2022 0.0355 0.0355 0.0300 0.0327 782,626 -0.00(-3.82%)
Feb 16, 2022 0.0335 0.0355 0.0293 0.0340 433,796 +0.00(+3.34%)
Feb 15, 2022 0.0341 0.0341 0.0210 0.0329 3,951,813 -0.00(-3.52%)
Feb 14, 2022 0.0346 0.0350 0.0325 0.0341 432,540 -0.00(-1.16%)
Feb 11, 2022 0.0360 0.0370 0.0340 0.0345 1,036,494 -0.00(-8.00%)
Feb 10, 2022 0.0400 0.0423 0.0370 0.0375 449,065 -0.00(-5.78%)
Feb 09, 2022 0.0396 0.0430 0.0381 0.0398 230,332 +0.00(+0.51%)
Feb 08, 2022 0.0380 0.0397 0.0380 0.0396 132,752 +0.00(+4.21%)
Feb 07, 2022 0.0380 0.0411 0.0375 0.0380 254,175 -0.00(-7.32%)
Feb 04, 2022 0.0351 0.0415 0.0350 0.0410 495,161 +0.01(+17.14%)
Feb 03, 2022 0.0380 0.0350 0.0350 892,963 -0.00(-8.14%)
Feb 02, 2022 0.0410 0.0410 0.0370 0.0381 236,781 -0.00(-7.07%)
Feb 01, 2022 0.0377 0.0430 0.0355 0.0410 1,199,460 +0.00(+3.02%)
Jan 31, 2022 0.0380 0.0399 0.0380 0.0398 244,641 +0.00(+0.00%)
Jan 28, 2022 0.0400 0.0430 0.0355 0.0398 3,173,681 -0.00(-0.50%)
Jan 27, 2022 0.0419 0.0420 0.0352 0.0400 1,147,202 -0.00(-4.99%)
Jan 26, 2022 0.0420 0.0429 0.0385 0.0421 602,994 -0.00(-0.71%)
Jan 25, 2022 0.0490 0.0500 0.0370 0.0424 4,404,625 -0.01(-15.20%)
Jan 24, 2022 0.0540 0.0540 0.0457 0.0500 950,615 -0.00(-9.09%)
Jan 21, 2022 0.0600 0.0642 0.0540 0.0550 529,314 -0.01(-11.58%)
Jan 20, 2022 0.0683 0.0683 0.0587 0.0622 566,724 -0.01(-8.80%)
Jan 19, 2022 0.0679 0.0698 0.0585 0.0682 820,866 +0.00(+0.74%)
Jan 18, 2022 0.0633 0.0699 0.0629 0.0677 829,611 +0.00(+7.12%)
Jan 14, 2022 0.0632 0 -0.00(-1.40%)
Jan 13, 2022 0.0699 0.0699 0.0600 0.0641 1,590,226 -0.00(-3.75%)
Jan 12, 2022 0.0630 0.0669 0.0600 0.0666 452,574 -0.00(-0.60%)
Jan 11, 2022 0.0743 0.0819 0.0620 0.0670 316,479 -0.01(-8.84%)
Jan 10, 2022 0.0673 0.0840 0.0612 0.0735 520,897 +0.01(+12.21%)
Jan 07, 2022 0.1050 0.1050 0.0654 0.0655 1,600,009 -0.02(-27.22%)
Jan 06, 2022 0.0680 0.1099 0.0631 0.0900 2,814,711 +0.02(+26.76%)
Jan 05, 2022 0.0700 0.0727 0.0650 0.0710 449,694 +0.00(+1.43%)
Jan 04, 2022 0.0670 0.0700 0.0581 0.0700 853,452 +0.00(+6.87%)
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.