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

Umbra Applied Technologies Group Inc (OP: UATG )

0.0037 -0.0001 (-2.63%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 20, 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 (%)
Mar 31, 2017 0.0085 0.0130 0.0085 0.0102 3,132,394 +0.00(+20.00%)
Mar 30, 2017 0.0086 0.0100 0.0077 0.0085 874,475 -0.00(-15.00%)
Mar 29, 2017 0.0100 0.0100 0.0099 0.0100 170,000 +0.00(+0.00%)
Mar 28, 2017 0.0100 0.0103 0.0090 0.0100 655,509 -0.00(-1.96%)
Mar 27, 2017 0.0103 0.0103 0.0079 0.0102 1,690,820 -0.00(-0.97%)
Mar 24, 2017 0.0102 0.0103 0.0102 0.0103 511,400 -0.00(-10.43%)
Mar 23, 2017 0.0101 0.0115 0.0100 0.0115 162,668 +0.00(+13.86%)
Mar 22, 2017 0.0110 0.0110 0.0100 0.0101 1,020,966 -0.00(-12.93%)
Mar 21, 2017 0.0136 0.0148 0.0110 0.0116 1,698,508 -0.00(-14.71%)
Mar 20, 2017 0.0140 0.0140 0.0134 0.0136 51,000 +0.00(+5.43%)
Mar 17, 2017 0.0129 0.0130 0.0110 0.0129 396,358 +0.00(+24.04%)
Mar 16, 2017 0.0132 0.0156 0.0100 0.0104 495,380 -0.01(-33.76%)
Mar 15, 2017 0.0144 0.0158 0.0127 0.0157 520,232 +0.00(+9.03%)
Mar 13, 2017 0.0144 0.0144 0.0144 0 +0.00(+2.86%)
Mar 10, 2017 0.0140 0.0140 0.0140 0.0140 25,000 -0.00(-2.78%)
Mar 09, 2017 0.0129 0.0145 0.0129 0.0144 146,300 +0.00(+11.63%)
Mar 08, 2017 0.0126 0.0129 0.0126 0.0129 42,000 +0.00(+2.38%)
Mar 07, 2017 0.0128 0.0128 0.0118 0.0126 91,000 -0.00(-5.97%)
Mar 06, 2017 0.0113 0.0134 0.0113 0.0134 185,016 -0.00(-0.74%)
Mar 03, 2017 0.0140 0.0161 0.0098 0.0135 2,163,932 -0.00(-21.97%)
Mar 02, 2017 0.0131 0.0173 0.0101 0.0173 593,615 +0.00(+0.58%)
Mar 01, 2017 0.0130 0.0174 0.0130 0.0172 44,231 +0.00(+9.55%)
Feb 28, 2017 0.0135 0.0157 0.0131 0.0157 22,500 -0.00(-0.63%)
Feb 27, 2017 0.0158 0.0158 0.0158 0.0158 25,000 +0.00(+0.64%)
Feb 24, 2017 0.0163 0.0163 0.0135 0.0157 189,500 -0.00(-2.30%)
Feb 23, 2017 0.0160 0.0163 0.0157 0.0161 77,499 +0.00(+0.56%)
Feb 22, 2017 0.0140 0.0160 0.0140 0.0160 160,500 -0.00(-1.36%)
Feb 21, 2017 0.0163 0.0163 0.0136 0.0162 274,507 +0.00(+1.89%)
Feb 17, 2017 0.0159 0.0159 0.0159 0 +0.00(+0.63%)
Feb 16, 2017 0.0158 0.0158 0.0158 0.0158 10,000 -0.00(-0.63%)
Feb 15, 2017 0.0130 0.0159 0.0130 0.0159 382,571 -0.00(-13.11%)
Feb 13, 2017 0.0183 0.0183 0.0183 0 +0.00(+0.00%)
Feb 09, 2017 0.0183 0.0183 0.0183 12 -0.00(-0.54%)
Feb 07, 2017 0.0184 0.0184 0.0184 0 +0.00(+30.50%)
Feb 06, 2017 0.0149 0.0149 0.0120 0.0141 1,100,859 -0.00(-11.88%)
Feb 03, 2017 0.0151 0.0178 0.0151 0.0160 250,438 -0.00(-15.34%)
Feb 02, 2017 0.0175 0.0191 0.0154 0.0189 98,600 -0.00(-3.91%)
Feb 01, 2017 0.0176 0.0197 0.0176 0.0197 20,500 -0.00(-1.65%)
Jan 31, 2017 0.0171 0.0240 0.0171 0.0200 220,311 +0.00(+15.61%)
Jan 30, 2017 0.0130 0.0173 0.0130 0.0173 468,000 +0.00(+10.19%)
Jan 27, 2017 0.0133 0.0155 0.0125 0.0157 151,713 -0.00(-1.26%)
Jan 26, 2017 0.0121 0.0159 0.0121 0.0159 100,119 +0.00(+13.57%)
Jan 25, 2017 0.0148 0.0148 0.0125 0.0140 195,287 -0.00(-4.76%)
Jan 24, 2017 0.0120 0.0148 0.0120 0.0147 86,390 -0.00(-1.34%)
Jan 23, 2017 0.0113 0.0149 0.0113 0.0149 110,892 -0.00(-0.67%)
Jan 19, 2017 0.0150 0.0150 0.0150 0 +0.00(+7.91%)
Jan 18, 2017 0.0140 0.0140 0.0110 0.0139 521,137 +0.00(+15.83%)
Jan 17, 2017 0.0142 0.0142 0.0110 0.0120 274,900 -0.00(-12.41%)
Jan 13, 2017 0.0137 0.0137 0.0137 0 -0.00(-0.80%)
Jan 12, 2017 0.0142 0.0150 0.0120 0.0138 575,500 -0.00(-7.93%)
Jan 11, 2017 0.0150 0.0150 0.0147 0.0150 26,000 +0.00(+4.90%)
Jan 09, 2017 0.0143 0.0143 0.0143 0 -0.00(-0.69%)
Jan 06, 2017 0.0150 0.0150 0.0144 0.0144 26,000 +0.00(+18.03%)
Jan 05, 2017 0.0150 0.0150 0.0122 0.0122 80,000 -0.00(-15.86%)
Jan 04, 2017 0.0125 0.0145 0.0121 0.0145 192,900 -0.00(-3.33%)
Jan 03, 2017 0.0150 0.0150 0.0141 0.0150 84,500 +0.00(+0.67%)
Dec 30, 2016 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Dec 29, 2016 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+8.70%)
Dec 28, 2016 0.0139 0.0139 0.0111 0.0138 203,446 +0.00(+6.15%)
Dec 27, 2016 0.0101 0.0139 0.0100 0.0130 559,542 -0.00(-6.84%)
Dec 23, 2016 0.0140 0.0140 0.0140 0 -0.00(-0.33%)
Dec 22, 2016 0.0140 0.0140 0.0140 0.0140 21,000 -0.00(-4.76%)
Dec 20, 2016 0.0147 0.0147 0.0147 0 -0.00(-1.34%)
Dec 19, 2016 0.0150 0.0150 0.0125 0.0149 240,412 -0.00(-0.67%)
Dec 16, 2016 0.0150 0.0150 0.0121 0.0150 105,966 +0.00(+0.00%)
Dec 15, 2016 0.0134 0.0150 0.0134 0.0150 179,283 +0.00(+7.14%)
Dec 14, 2016 0.0140 0.0140 0.0140 0.0140 45,000 +0.00(+0.00%)
Dec 13, 2016 0.0130 0.0140 0.0130 0.0140 2,000 +0.00(+3.70%)
Dec 12, 2016 0.0155 0.0155 0.0102 0.0135 600,188 -0.00(-17.68%)
Dec 09, 2016 0.0148 0.0164 0.0138 0.0164 29,900 +0.00(+10.44%)
Dec 08, 2016 0.0165 0.0165 0.0137 0.0149 69,000 -0.00(-17.04%)
Dec 07, 2016 0.0179 0.0179 0.0165 0.0179 108,400 +0.00(+0.00%)
Dec 06, 2016 0.0169 0.0179 0.0136 0.0179 107,620 +0.00(+5.92%)
Dec 02, 2016 0.0169 0.0169 0.0169 0 +0.00(+0.00%)
Dec 01, 2016 0.0130 0.0169 0.0121 0.0169 385,330 +0.00(+8.19%)
Nov 30, 2016 0.0170 0.0170 0.0156 0.0156 12,000 -0.00(-4.81%)
Nov 29, 2016 0.0178 0.0178 0.0106 0.0164 132,500 -0.00(-7.86%)
Nov 25, 2016 0.0178 0.0178 0.0178 0 -0.00(-0.50%)
Nov 23, 2016 0.0179 0.0179 0.0179 0 +0.00(+19.33%)
Nov 22, 2016 0.0150 0.0150 0.0137 0.0150 167,669 -0.00(-15.73%)
Nov 21, 2016 0.0180 0.0180 0.0151 0.0178 85,384 +0.00(+18.67%)
Nov 18, 2016 0.0159 0.0162 0.0150 0.0150 386,444 +0.00(+14.50%)
Nov 17, 2016 0.0163 0.0131 0.0131 142,732 -0.00(-20.12%)
Nov 16, 2016 0.0176 0.0176 0.0131 0.0164 154,150 +0.00(+26.15%)
Nov 15, 2016 0.0135 0.0160 0.0130 0.0130 209,086 +0.00(+0.00%)
Nov 14, 2016 0.0145 0.0148 0.0130 0.0130 1,060,386 -0.00(-11.56%)
Nov 11, 2016 0.0151 0.0151 0.0135 0.0147 511,072 -0.00(-16.00%)
Nov 10, 2016 0.0200 0.0200 0.0151 0.0175 491,563 -0.00(-12.50%)
Nov 09, 2016 0.0150 0.0200 0.0150 0.0200 564,694 -0.00(-3.38%)
Nov 08, 2016 0.0229 0.0229 0.0155 0.0207 352,781 -0.00(-9.61%)
Nov 07, 2016 0.0198 0.0229 0.0171 0.0229 548,615 +0.00(+15.66%)
Nov 04, 2016 0.0175 0.0200 0.0150 0.0198 521,302 +0.00(+13.14%)
Nov 03, 2016 0.0162 0.0175 0.0147 0.0175 840,407 -0.00(-6.42%)
Nov 02, 2016 0.0188 0.0195 0.0140 0.0187 722,942 -0.00(-15.00%)
Nov 01, 2016 0.0240 0.0240 0.0185 0.0220 652,054 +0.00(+0.00%)
Oct 31, 2016 0.0210 0.0295 0.0210 0.0220 3,153,980 +0.00(+4.76%)
Oct 28, 2016 0.0204 0.0245 0.0180 0.0210 1,415,100 +0.00(+5.00%)
Oct 27, 2016 0.0165 0.0250 0.0160 0.0200 2,172,702 +0.00(+5.26%)
Oct 26, 2016 0.0138 0.0210 0.0129 0.0190 4,644,877 +0.01(+37.68%)
Oct 25, 2016 0.0110 0.0138 0.0110 0.0138 138,200 +0.00(+10.40%)
Oct 24, 2016 0.0120 0.0140 0.0120 0.0125 364,108 +0.00(+13.64%)
Oct 21, 2016 0.0115 0.0115 0.0110 0.0110 155,125 +0.00(+0.00%)
Oct 20, 2016 0.0140 0.0140 0.0110 0.0110 127,000 -0.00(-8.33%)
Oct 19, 2016 0.0135 0.0135 0.0120 0.0120 69,710 -0.00(-7.69%)
Oct 18, 2016 0.0130 0.0130 0.0130 0.0130 10,000 +0.00(+16.07%)
Oct 17, 2016 0.0138 0.0142 0.0111 0.0112 241,330 -0.00(-17.04%)
Oct 14, 2016 0.0110 0.0135 0.0110 0.0135 541,900 +0.00(+22.73%)
Oct 13, 2016 0.0109 0.0110 0.0109 0.0110 208,750 +0.00(+10.00%)
Oct 12, 2016 0.0100 0.0126 0.0100 0.0100 515,042 -0.00(-16.67%)
Oct 11, 2016 0.0126 0.0135 0.0120 0.0120 98,896 -0.00(-7.69%)
Oct 10, 2016 0.0129 0.0130 0.0126 0.0130 80,600 +0.00(+0.78%)
Oct 07, 2016 0.0120 0.0129 0.0120 0.0129 252,400 +0.00(+7.50%)
Oct 06, 2016 0.0110 0.0120 0.0110 0.0120 199,740 -0.00(-13.67%)
Oct 05, 2016 0.0120 0.0143 0.0110 0.0139 245,859 +0.00(+25.23%)
Oct 04, 2016 0.0110 0.0142 0.0110 0.0111 130,800 -0.00(-7.50%)
Oct 03, 2016 0.0128 0.0144 0.0120 0.0120 86,000 -0.00(-3.23%)
Sep 30, 2016 0.0150 0.0150 0.0124 0.0124 250,540 -0.00(-17.33%)
Sep 29, 2016 0.0125 0.0170 0.0125 0.0150 601,387 +0.00(+21.95%)
Sep 28, 2016 0.0118 0.0123 0.0090 0.0123 254,236 +0.00(+4.24%)
Sep 27, 2016 0.0118 0.0120 0.0118 0.0118 117,800 +0.00(+7.27%)
Sep 26, 2016 0.0115 0.0115 0.0100 0.0110 180,341 -0.00(-4.35%)
Sep 23, 2016 0.0086 0.0115 0.0086 0.0115 146,427 +0.00(+15.00%)
Sep 22, 2016 0.0093 0.0102 0.0090 0.0100 183,272 +0.00(+7.53%)
Sep 21, 2016 0.0086 0.0093 0.0079 0.0093 36,000 +0.00(+30.99%)
Sep 20, 2016 0.0077 0.0077 0.0071 0.0071 55,001 -0.00(-21.11%)
Sep 19, 2016 0.0080 0.0090 0.0080 0.0090 156,780 +0.00(+11.11%)
Sep 16, 2016 0.0088 0.0095 0.0076 0.0081 789,430 -0.00(-1.59%)
Sep 15, 2016 0.0084 0.0092 0.0074 0.0082 869,279 -0.00(-17.69%)
Sep 14, 2016 0.0100 0.0100 0.0100 0.0100 75,000 +0.00(+11.11%)
Sep 13, 2016 0.0089 0.0099 0.0082 0.0090 1,150,725 +0.00(+1.12%)
Sep 12, 2016 0.0089 0.0100 0.0089 0.0089 390,385 -0.00(-5.32%)
Sep 09, 2016 0.0099 0.0100 0.0094 0.0094 333,793 -0.00(-5.43%)
Sep 08, 2016 0.0130 0.0130 0.0095 0.0099 3,882,829 -0.00(-17.17%)
Sep 07, 2016 0.0105 0.0120 0.0100 0.0120 1,350,098 +0.00(+14.29%)
Sep 06, 2016 0.0105 0.0120 0.0105 0.0105 324,808 +0.00(+5.00%)
Sep 02, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 01, 2016 0.0107 0.0110 0.0095 0.0100 823,102 -0.00(-10.95%)
Aug 31, 2016 0.0120 0.0120 0.0107 0.0112 493,220 -0.00(-6.42%)
Aug 30, 2016 0.0145 0.0145 0.0101 0.0120 889,261 -0.00(-2.44%)
Aug 29, 2016 0.0155 0.0155 0.0122 0.0123 517,500 -0.00(-5.38%)
Aug 26, 2016 0.0125 0.0145 0.0122 0.0130 401,103 -0.00(-10.34%)
Aug 25, 2016 0.0168 0.0176 0.0125 0.0145 517,316 +0.00(+10.69%)
Aug 24, 2016 0.0150 0.0150 0.0131 0.0131 290,396 -0.00(-6.43%)
Aug 23, 2016 0.0125 0.0176 0.0125 0.0140 130,931 -0.00(-20.00%)
Aug 22, 2016 0.0176 0.0176 0.0158 0.0175 223,451 +0.00(+0.00%)
Aug 19, 2016 0.0192 0.0192 0.0171 0.0175 837,831 -0.00(-12.50%)
Aug 18, 2016 0.0195 0.0200 0.0170 0.0200 180,922 +0.00(+16.96%)
Aug 17, 2016 0.0180 0.0195 0.0170 0.0171 293,505 -0.00(-14.50%)
Aug 16, 2016 0.0185 0.0200 0.0185 0.0200 501,214 +0.00(+11.11%)
Aug 15, 2016 0.0190 0.0191 0.0180 0.0180 235,257 -0.00(-0.55%)
Aug 12, 2016 0.0197 0.0205 0.0181 0.0181 208,384 +0.00(+5.85%)
Aug 11, 2016 0.0170 0.0200 0.0170 0.0171 252,513 +0.00(+0.59%)
Aug 10, 2016 0.0157 0.0170 0.0150 0.0170 278,417 +0.00(+4.29%)
Aug 09, 2016 0.0150 0.0251 0.0150 0.0163 282,172 +0.00(+14.09%)
Aug 08, 2016 0.0120 0.0143 0.0100 0.0143 445,801 +0.00(+14.30%)
Aug 05, 2016 0.0179 0.0179 0.0120 0.0125 944,563 -0.00(-21.87%)
Aug 04, 2016 0.0185 0.0185 0.0082 0.0160 592,012 -0.00(-15.79%)
Aug 03, 2016 0.0305 0.0305 0.0185 0.0190 1,459,616 -0.01(-37.70%)
Aug 02, 2016 0.0299 0.0369 0.0260 0.0305 1,847,596 +0.00(+2.01%)
Aug 01, 2016 0.0300 0.0360 0.0240 0.0299 480,564 +0.00(+8.33%)
Jul 29, 2016 0.0500 0.0550 0.0230 0.0276 3,774,255 -0.02(-43.67%)
Jul 28, 2016 0.0500 0.0700 0.0400 0.0490 6,875,262 +0.02(+48.48%)
Jul 27, 2016 0.0235 0.0350 0.0235 0.0330 3,670,505 +0.01(+43.48%)
Jul 26, 2016 0.0200 0.0250 0.0160 0.0230 4,772,372 +0.00(+20.55%)
Jul 25, 2016 0.0290 0.0300 0.0152 0.0191 5,628,113 -0.00(-18.81%)
Jul 22, 2016 0.0125 0.0361 0.0119 0.0235 7,392,657 +0.01(+99.15%)
Jul 21, 2016 0.0060 0.0125 0.0050 0.0118 8,650,184 +0.01(+174.42%)
Jul 20, 2016 0.0045 0.0045 0.0040 0.0043 1,022,241 -0.00(-20.37%)
Jul 19, 2016 0.0054 0.0054 0.0054 0.0054 50,000 +0.00(+20.00%)
Jul 18, 2016 0.0055 0.0058 0.0045 0.0045 1,500,000 -0.00(-22.41%)
Jul 15, 2016 0.0058 0.0058 0.0056 0.0058 96,000 +0.00(+3.57%)
Jul 14, 2016 0.0055 0.0057 0.0055 0.0056 1,122,910 +0.00(+1.82%)
Jul 13, 2016 0.0058 0.0058 0.0055 0.0055 535,441 -0.00(-9.84%)
Jul 12, 2016 0.0061 0.0080 0.0051 0.0061 2,667,440 -0.00(-23.75%)
Jul 11, 2016 0.0150 0.0150 0.0076 0.0080 1,140,562 -0.01(-46.67%)
Jul 08, 2016 0.0070 0.0150 0.0052 0.0150 1,359,087 +0.01(+114.29%)
Jul 07, 2016 0.0095 0.0095 0.0070 0.0070 261,000 -0.00(-40.12%)
Jul 05, 2016 0.0163 0.0172 0.0110 0.0117 130,505 -0.01(-30.83%)
Jul 01, 2016 0.0169 0.0169 0.0169 0 +0.01(+77.89%)
Jun 30, 2016 0.0109 0.0109 0.0095 0.0095 230,400 -0.00(-5.00%)
Jun 29, 2016 0.0094 0.0100 0.0094 0.0100 226,417 +0.00(+53.85%)
Jun 28, 2016 0.0090 0.0090 0.0065 0.0065 222,900 -0.00(-18.75%)
Jun 27, 2016 0.0090 0.0090 0.0054 0.0080 440,861 -0.00(-11.11%)
Jun 24, 2016 0.0051 0.0129 0.0051 0.0090 95,000 +0.00(+26.76%)
Jun 22, 2016 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jun 21, 2016 0.0070 0.0072 0.0070 0.0071 339,626 +0.00(+1.43%)
Jun 20, 2016 0.0065 0.0077 0.0065 0.0070 436,960 +0.00(+16.67%)
Jun 17, 2016 0.0060 0.0060 0.0057 0.0060 338,609 -0.00(-14.29%)
Jun 16, 2016 0.0070 0.0070 0.0070 0.0070 110,750 -0.00(-16.67%)
Jun 15, 2016 0.0070 0.0088 0.0041 0.0084 1,104,300 +0.00(+5.00%)
Jun 14, 2016 0.0095 0.0095 0.0080 0.0080 301,070 +0.00(+0.00%)
Jun 13, 2016 0.0095 0.0100 0.0080 0.0080 128,954 -0.00(-13.98%)
Jun 10, 2016 0.0082 0.0095 0.0082 0.0093 41,000 +0.00(+14.96%)
Jun 09, 2016 0.0135 0.0135 0.0081 0.0081 437,268 -0.00(-22.95%)
Jun 08, 2016 0.0090 0.0105 0.0090 0.0105 23,320 +0.00(+16.67%)
Jun 07, 2016 0.0112 0.0130 0.0090 0.0090 2,475,748 -0.00(-15.09%)
Jun 06, 2016 0.0106 0.0106 0.0106 0.0106 500 +0.00(+11.58%)
Jun 03, 2016 0.0095 0.0095 0.0095 0.0095 5,479 +0.00(+0.00%)
Jun 02, 2016 0.0118 0.0120 0.0090 0.0095 589,037 -0.00(-9.52%)
Jun 01, 2016 0.0140 0.0169 0.0105 0.0105 851,893 -0.00(-25.00%)
May 31, 2016 0.0200 0.0200 0.0140 0.0140 285,878 -0.01(-30.00%)
May 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+5.82%)
May 26, 2016 0.0249 0.0249 0.0150 0.0189 409,962 -0.01(-24.40%)
May 25, 2016 0.0160 0.0250 0.0160 0.0250 374,365 +0.01(+66.67%)
May 24, 2016 0.0115 0.0220 0.0115 0.0150 2,506,157 -0.01(-25.00%)
May 23, 2016 0.0270 0.0270 0.0200 0.0200 447,656 -0.01(-20.00%)
May 20, 2016 0.0220 0.0298 0.0200 0.0250 366,300 +0.00(+16.06%)
May 19, 2016 0.0220 0.0220 0.0215 0.0215 53,475 -0.00(-16.51%)
May 18, 2016 0.0230 0.0258 0.0210 0.0258 88,642 +0.00(+0.35%)
May 17, 2016 0.0220 0.0257 0.0220 0.0257 78,858 -0.00(-4.78%)
May 16, 2016 0.0294 0.0294 0.0250 0.0270 69,239 -0.00(-8.47%)
May 13, 2016 0.0299 0.0299 0.0295 0.0295 13,500 +0.01(+34.09%)
May 12, 2016 0.0299 0.0299 0.0220 0.0220 488,700 -0.01(-26.17%)
May 11, 2016 0.0299 0.0299 0.0289 0.0298 194,840 +0.00(+5.67%)
May 10, 2016 0.0300 0.0366 0.0269 0.0282 258,650 -0.01(-29.85%)
May 09, 2016 0.0340 0.0402 0.0330 0.0402 434,740 +0.01(+19.64%)
May 06, 2016 0.0301 0.0336 0.0300 0.0336 2,100 -0.00(-1.18%)
May 05, 2016 0.0300 0.0340 0.0280 0.0340 21,600 -0.00(-2.86%)
May 04, 2016 0.0368 0.0368 0.0350 0.0350 34,300 -0.00(-5.41%)
May 03, 2016 0.0380 0.0380 0.0280 0.0370 41,000 -0.00(-2.63%)
May 02, 2016 0.0350 0.0380 0.0350 0.0380 11,750 +0.01(+25.00%)
Apr 29, 2016 0.0400 0.0400 0.0300 0.0304 243,830 -0.01(-24.00%)
Apr 28, 2016 0.0312 0.0490 0.0291 0.0400 244,778 +0.00(+0.00%)
Apr 27, 2016 0.0470 0.0480 0.0400 0.0400 203,034 -0.00(-10.11%)
Apr 26, 2016 0.0550 0.0750 0.0410 0.0445 60,070 -0.00(-7.68%)
Apr 25, 2016 0.0520 0.0599 0.0482 0.0482 46,350 +0.00(+7.11%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-13.46%)
Apr 21, 2016 0.0565 0.0565 0.0451 0.0520 117,100 -0.01(-10.34%)
Apr 20, 2016 0.0700 0.0700 0.0491 0.0580 263,122 -0.01(-17.14%)
Apr 19, 2016 0.0610 0.0700 0.0610 0.0700 214,000 +0.00(+2.94%)
Apr 18, 2016 0.0440 0.0700 0.0440 0.0680 483,956 +0.02(+51.11%)
Apr 15, 2016 0.0330 0.0450 0.0300 0.0450 99,475 +0.00(+12.50%)
Apr 14, 2016 0.0390 0.0400 0.0390 0.0400 60,000 +0.00(+0.25%)
Apr 13, 2016 0.0280 0.0400 0.0280 0.0399 296,800 +0.01(+42.50%)
Apr 12, 2016 0.0250 0.0290 0.0216 0.0280 869,400 +0.00(+12.00%)
Apr 11, 2016 0.0250 0.0250 0.0250 0.0250 400 -0.00(-9.09%)
Apr 08, 2016 0.0300 0.0300 0.0250 0.0275 567,000 -0.01(-16.67%)
Apr 07, 2016 0.0216 0.0375 0.0205 0.0330 958,130 +0.01(+29.11%)
Apr 06, 2016 0.0288 0.0300 0.0256 0.0256 56,450 -0.00(-14.80%)
Apr 05, 2016 0.0310 0.0310 0.0250 0.0300 272,590 -0.01(-14.29%)
Apr 04, 2016 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-7.89%)
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.