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 (%)
Aug 31, 2017 0.0275 0.0280 0.0251 0.0260 4,306,878 -0.00(-5.45%)
Aug 30, 2017 0.0276 0.0284 0.0260 0.0275 3,826,806 -0.00(-0.36%)
Aug 29, 2017 0.0285 0.0298 0.0275 0.0276 4,327,779 -0.00(-6.76%)
Aug 28, 2017 0.0296 0.0303 0.0275 0.0296 5,627,742 +0.00(+2.07%)
Aug 25, 2017 0.0300 0.0303 0.0288 0.0290 2,382,845 -0.00(-3.33%)
Aug 24, 2017 0.0304 0.0313 0.0285 0.0300 4,517,256 +0.00(+1.69%)
Aug 23, 2017 0.0302 0.0312 0.0290 0.0295 5,696,809 -0.00(-4.84%)
Aug 22, 2017 0.0323 0.0332 0.0290 0.0310 5,922,809 -0.00(-4.62%)
Aug 21, 2017 0.0330 0.0339 0.0301 0.0325 3,140,888 -0.00(-1.52%)
Aug 18, 2017 0.0324 0.0354 0.0310 0.0330 1,802,205 -0.00(-0.90%)
Aug 17, 2017 0.0320 0.0333 0.0270 0.0333 10,386,079 +0.00(+4.06%)
Aug 16, 2017 0.0305 0.0320 0.0280 0.0320 6,589,355 +0.00(+6.67%)
Aug 15, 2017 0.0312 0.0330 0.0300 0.0300 3,601,703 -0.00(-3.85%)
Aug 14, 2017 0.0326 0.0340 0.0304 0.0312 4,579,704 -0.00(-4.29%)
Aug 11, 2017 0.0323 0.0341 0.0305 0.0326 7,479,941 +0.00(+0.68%)
Aug 10, 2017 0.0341 0.0350 0.0310 0.0324 3,771,794 -0.00(-7.22%)
Aug 09, 2017 0.0342 0.0355 0.0331 0.0349 3,456,319 +0.00(+2.65%)
Aug 08, 2017 0.0368 0.0368 0.0330 0.0340 7,702,076 -0.00(-3.13%)
Aug 07, 2017 0.0394 0.0407 0.0351 0.0351 6,407,575 -0.00(-10.45%)
Aug 04, 2017 0.0430 0.0430 0.0380 0.0392 3,802,500 -0.00(-1.93%)
Aug 03, 2017 0.0425 0.0430 0.0390 0.0400 6,714,966 -0.00(-2.27%)
Aug 02, 2017 0.0407 0.0420 0.0375 0.0409 6,221,528 +0.00(+3.54%)
Aug 01, 2017 0.0379 0.0420 0.0374 0.0395 14,227,447 +0.00(+5.33%)
Jul 31, 2017 0.0360 0.0379 0.0320 0.0375 4,872,691 +0.00(+7.14%)
Jul 28, 2017 0.0335 0.0363 0.0303 0.0350 8,520,746 +0.00(+7.69%)
Jul 27, 2017 0.0395 0.0395 0.0311 0.0325 7,987,953 -0.01(-14.02%)
Jul 26, 2017 0.0396 0.0415 0.0361 0.0378 4,416,008 +0.00(+0.53%)
Jul 25, 2017 0.0400 0.0419 0.0351 0.0376 5,294,282 -0.00(-4.33%)
Jul 24, 2017 0.0400 0.0418 0.0385 0.0393 11,483,736 +0.00(+4.80%)
Jul 21, 2017 0.0386 0.0399 0.0349 0.0375 8,271,141 -0.00(-2.60%)
Jul 20, 2017 0.0489 0.0351 0.0385 29,746,408 -0.01(-17.20%)
Jul 19, 2017 0.0370 0.0467 0.0361 0.0465 32,338,800 +0.01(+30.99%)
Jul 18, 2017 0.0268 0.0370 0.0268 0.0355 29,579,592 +0.01(+31.48%)
Jul 17, 2017 0.0211 0.0298 0.0210 0.0270 27,714,682 +0.01(+25.58%)
Jul 14, 2017 0.0210 0.0290 0.0203 0.0215 4,645,010 +0.00(+1.42%)
Jul 13, 2017 0.0205 0.0215 0.0204 0.0212 2,435,920 +0.00(+0.95%)
Jul 12, 2017 0.0202 0.0215 0.0197 0.0210 7,138,701 +0.00(+6.06%)
Jul 11, 2017 0.0203 0.0207 0.0195 0.0198 2,310,016 +0.00(+1.02%)
Jul 10, 2017 0.0207 0.0217 0.0196 0.0196 2,552,297 -0.00(-5.31%)
Jul 07, 2017 0.0207 0.0213 0.0200 0.0207 1,517,886 +0.00(+0.00%)
Jul 06, 2017 0.0210 0.0210 0.0200 0.0207 1,080,993 +0.00(+2.44%)
Jul 05, 2017 0.0198 0.0210 0.0195 0.0202 2,614,341 -0.00(-1.43%)
Jul 03, 2017 0.0205 0.0205 0.0197 0.0205 2,480,863 +0.00(+0.00%)
Jun 30, 2017 0.0205 0.0210 0.0195 0.0205 2,354,822 +0.00(+0.00%)
Jun 29, 2017 0.0210 0.0215 0.0198 0.0205 2,381,535 -0.00(-1.43%)
Jun 28, 2017 0.0225 0.0240 0.0200 0.0208 8,619,121 -0.00(-2.59%)
Jun 27, 2017 0.0221 0.0225 0.0210 0.0214 1,512,892 -0.00(-1.61%)
Jun 26, 2017 0.0211 0.0239 0.0210 0.0217 4,632,642 +0.00(+3.33%)
Jun 23, 2017 0.0202 0.0223 0.0200 0.0210 4,868,001 +0.00(+6.06%)
Jun 22, 2017 0.0199 0.0217 0.0196 0.0198 3,259,157 -0.00(-1.74%)
Jun 21, 2017 0.0207 0.0212 0.0190 0.0202 3,448,657 +0.00(+0.75%)
Jun 20, 2017 0.0213 0.0215 0.0200 0.0200 3,172,952 -0.00(-4.76%)
Jun 19, 2017 0.0229 0.0229 0.0200 0.0210 3,482,088 -0.00(-6.67%)
Jun 16, 2017 0.0216 0.0249 0.0200 0.0225 14,182,923 +0.00(+4.91%)
Jun 15, 2017 0.0196 0.0219 0.0195 0.0214 5,268,745 +0.00(+7.23%)
Jun 14, 2017 0.0194 0.0200 0.0188 0.0200 3,989,339 +0.00(+3.09%)
Jun 13, 2017 0.0198 0.0200 0.0191 0.0194 2,796,047 -0.00(-1.02%)
Jun 12, 2017 0.0205 0.0210 0.0194 0.0196 4,550,526 -0.00(-6.67%)
Jun 09, 2017 0.0216 0.0218 0.0200 0.0210 4,000,628 -0.00(-2.33%)
Jun 08, 2017 0.0213 0.0215 0.0196 0.0215 4,847,505 +0.00(+2.38%)
Jun 07, 2017 0.0200 0.0210 0.0197 0.0210 6,800,316 +0.00(+7.14%)
Jun 06, 2017 0.0230 0.0235 0.0181 0.0196 31,634,980 -0.00(-14.78%)
Jun 05, 2017 0.0267 0.0280 0.0220 0.0230 12,184,799 -0.00(-13.21%)
Jun 02, 2017 0.0273 0.0285 0.0240 0.0265 7,177,147 -0.00(-1.12%)
Jun 01, 2017 0.0272 0.0290 0.0257 0.0268 7,000,867 -0.00(-4.29%)
May 31, 2017 0.0286 0.0295 0.0255 0.0280 7,369,252 -0.00(-5.08%)
May 30, 2017 0.0300 0.0315 0.0277 0.0295 6,531,487 +0.00(+0.00%)
May 26, 2017 0.0277 0.0308 0.0276 0.0295 3,000,076 +0.00(+6.12%)
May 25, 2017 0.0292 0.0309 0.0276 0.0278 5,050,247 -0.00(-6.26%)
May 24, 2017 0.0319 0.0319 0.0280 0.0297 5,224,175 -0.00(-1.02%)
May 23, 2017 0.0330 0.0330 0.0290 0.0300 8,254,338 -0.00(-1.12%)
May 22, 2017 0.0296 0.0325 0.0289 0.0303 3,039,012 +0.00(+3.41%)
May 19, 2017 0.0320 0.0325 0.0280 0.0293 5,901,331 -0.00(-9.85%)
May 18, 2017 0.0352 0.0355 0.0275 0.0325 10,449,252 -0.00(-4.41%)
May 17, 2017 0.0295 0.0340 0.0290 0.0340 8,736,458 +0.01(+17.24%)
May 16, 2017 0.0274 0.0300 0.0265 0.0290 10,734,321 +0.00(+9.64%)
May 15, 2017 0.0269 0.0274 0.0260 0.0265 2,629,084 +0.00(+2.92%)
May 12, 2017 0.0272 0.0285 0.0252 0.0257 5,055,244 -0.00(-1.15%)
May 11, 2017 0.0288 0.0290 0.0250 0.0260 11,777,461 -0.00(-10.34%)
May 10, 2017 0.0296 0.0305 0.0280 0.0290 3,056,867 -0.00(-3.33%)
May 09, 2017 0.0360 0.0360 0.0290 0.0300 19,797,384 -0.00(-11.76%)
May 08, 2017 0.0370 0.0385 0.0340 0.0340 3,304,440 -0.00(-8.11%)
May 05, 2017 0.0365 0.0395 0.0350 0.0370 2,170,780 +0.00(+4.23%)
May 04, 2017 0.0367 0.0375 0.0350 0.0355 3,037,004 -0.00(-5.31%)
May 03, 2017 0.0380 0.0400 0.0355 0.0375 1,415,486 +0.00(+0.78%)
May 02, 2017 0.0382 0.0405 0.0360 0.0372 2,938,224 +0.00(+1.92%)
May 01, 2017 0.0392 0.0420 0.0351 0.0365 4,101,522 -0.00(-5.68%)
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%)
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.