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 (%)
Dec 29, 2017 0.0588 0.0588 0.0588 0 +0.00(+5.00%)
Dec 28, 2017 0.0618 0.0687 0.0510 0.0560 53,245,328 -0.00(-3.45%)
Dec 27, 2017 0.0455 0.0610 0.0436 0.0580 53,828,048 +0.01(+28.89%)
Dec 26, 2017 0.0420 0.0450 0.0410 0.0450 18,420,450 +0.00(+11.11%)
Dec 22, 2017 0.0450 0.0450 0.0397 0.0405 10,038,870 -0.00(-7.74%)
Dec 21, 2017 0.0444 0.0449 0.0405 0.0439 16,529,525 -0.00(-0.45%)
Dec 20, 2017 0.0418 0.0441 0.0370 0.0441 24,381,348 +0.00(+11.36%)
Dec 19, 2017 0.0360 0.0420 0.0350 0.0396 25,078,536 +0.00(+10.31%)
Dec 18, 2017 0.0362 0.0373 0.0335 0.0359 17,038,160 +0.00(+1.27%)
Dec 15, 2017 0.0345 0.0390 0.0328 0.0355 7,664,656 +0.00(+5.51%)
Dec 14, 2017 0.0394 0.0396 0.0330 0.0336 31,443,020 -0.01(-14.07%)
Dec 13, 2017 0.0307 0.0394 0.0300 0.0391 37,804,304 +0.01(+28.62%)
Dec 12, 2017 0.0307 0.0315 0.0295 0.0304 11,237,668 +0.00(+0.93%)
Dec 11, 2017 0.0310 0.0320 0.0291 0.0301 13,885,965 -0.00(-0.26%)
Dec 08, 2017 0.0283 0.0302 0.0271 0.0302 8,312,830 +0.00(+6.34%)
Dec 07, 2017 0.0285 0.0310 0.0268 0.0284 14,090,745 -0.00(-0.70%)
Dec 06, 2017 0.0284 0.0289 0.0272 0.0286 6,323,202 -0.00(-1.04%)
Dec 05, 2017 0.0310 0.0314 0.0271 0.0289 11,070,574 -0.00(-3.67%)
Dec 04, 2017 0.0284 0.0316 0.0284 0.0300 26,756,440 +0.00(+11.11%)
Dec 01, 2017 0.0265 0.0275 0.0258 0.0270 12,658,817 +0.00(+2.18%)
Nov 30, 2017 0.0270 0.0280 0.0248 0.0264 11,357,859 +0.00(+1.63%)
Nov 29, 2017 0.0290 0.0300 0.0251 0.0260 16,380,762 -0.00(-4.06%)
Nov 28, 2017 0.0285 0.0315 0.0270 0.0271 20,093,048 +0.00(+0.37%)
Nov 27, 2017 0.0235 0.0289 0.0230 0.0270 26,008,408 +0.00(+14.89%)
Nov 24, 2017 0.0229 0.0235 0.0222 0.0235 3,859,988 +0.00(+0.86%)
Nov 22, 2017 0.0228 0.0233 0.0221 0.0233 4,545,996 -0.00(-0.43%)
Nov 21, 2017 0.0238 0.0238 0.0225 0.0234 4,519,995 +0.00(+0.44%)
Nov 20, 2017 0.0235 0.0238 0.0220 0.0233 8,429,959 -0.00(-0.01%)
Nov 17, 2017 0.0230 0.0240 0.0224 0.0233 5,504,833 +0.00(+1.30%)
Nov 16, 2017 0.0232 0.0238 0.0224 0.0230 5,550,851 -0.00(-2.13%)
Nov 15, 2017 0.0233 0.0240 0.0223 0.0235 7,865,813 +0.00(+2.38%)
Nov 14, 2017 0.0230 0.0241 0.0225 0.0230 6,903,537 -0.00(-2.32%)
Nov 13, 2017 0.0255 0.0255 0.0227 0.0235 7,629,829 -0.00(-6.00%)
Nov 10, 2017 0.0259 0.0259 0.0245 0.0250 5,075,420 -0.00(-3.31%)
Nov 09, 2017 0.0250 0.0259 0.0245 0.0259 3,454,729 +0.00(+0.21%)
Nov 08, 2017 0.0270 0.0270 0.0250 0.0258 4,470,872 -0.00(-3.73%)
Nov 07, 2017 0.0272 0.0277 0.0257 0.0268 4,988,954 -0.00(-1.83%)
Nov 06, 2017 0.0255 0.0277 0.0255 0.0273 7,035,406 +0.00(+6.23%)
Nov 03, 2017 0.0245 0.0289 0.0237 0.0257 11,005,857 +0.00(+7.08%)
Nov 02, 2017 0.0249 0.0250 0.0235 0.0240 1,854,966 -0.00(-4.00%)
Nov 01, 2017 0.0248 0.0270 0.0230 0.0250 7,999,439 -0.00(-1.96%)
Oct 31, 2017 0.0284 0.0298 0.0251 0.0255 4,533,381 -0.00(-3.32%)
Oct 30, 2017 0.0249 0.0265 0.0238 0.0264 7,415,801 +0.00(+6.36%)
Oct 27, 2017 0.0249 0.0249 0.0240 0.0248 1,574,015 +0.00(+2.18%)
Oct 26, 2017 0.0236 0.0250 0.0234 0.0243 3,184,142 +0.00(+1.97%)
Oct 25, 2017 0.0238 0.0252 0.0234 0.0238 5,089,569 -0.00(-2.54%)
Oct 24, 2017 0.0240 0.0259 0.0233 0.0244 6,345,911 +0.00(+1.75%)
Oct 23, 2017 0.0244 0.0244 0.0233 0.0240 2,332,017 +0.00(+1.69%)
Oct 20, 2017 0.0249 0.0269 0.0234 0.0236 6,838,585 -0.00(-4.84%)
Oct 19, 2017 0.0260 0.0270 0.0241 0.0248 2,846,180 -0.00(-4.62%)
Oct 18, 2017 0.0266 0.0277 0.0250 0.0260 1,705,865 -0.00(-1.14%)
Oct 17, 2017 0.0261 0.0270 0.0255 0.0263 1,590,092 +0.00(+1.94%)
Oct 16, 2017 0.0278 0.0285 0.0249 0.0258 3,009,769 -0.00(-4.80%)
Oct 13, 2017 0.0270 0.0275 0.0252 0.0271 2,228,462 +0.00(+0.74%)
Oct 12, 2017 0.0276 0.0280 0.0251 0.0269 4,572,155 -0.00(-3.93%)
Oct 11, 2017 0.0283 0.0290 0.0273 0.0280 3,347,391 +0.00(+0.00%)
Oct 10, 2017 0.0287 0.0299 0.0275 0.0280 5,204,430 -0.00(-0.81%)
Oct 09, 2017 0.0273 0.0300 0.0273 0.0282 5,067,974 +0.00(+2.65%)
Oct 06, 2017 0.0267 0.0279 0.0263 0.0275 1,223,775 +0.00(+0.18%)
Oct 05, 2017 0.0267 0.0285 0.0250 0.0274 1,304,612 +0.00(+9.36%)
Oct 04, 2017 0.0278 0.0285 0.0251 0.0251 8,541,145 -0.00(-11.93%)
Oct 03, 2017 0.0295 0.0300 0.0275 0.0285 4,449,435 -0.00(-5.00%)
Oct 02, 2017 0.0338 0.0370 0.0300 0.0300 10,188,957 -0.00(-10.45%)
Sep 29, 2017 0.0249 0.0345 0.0246 0.0335 23,244,100 +0.01(+37.30%)
Sep 28, 2017 0.0227 0.0257 0.0222 0.0244 7,235,003 +0.00(+4.27%)
Sep 27, 2017 0.0226 0.0235 0.0220 0.0234 2,591,998 +0.00(+2.86%)
Sep 26, 2017 0.0230 0.0238 0.0225 0.0227 1,542,142 -0.00(-0.24%)
Sep 25, 2017 0.0250 0.0251 0.0223 0.0228 2,097,355 -0.00(-4.98%)
Sep 22, 2017 0.0226 0.0249 0.0221 0.0240 2,710,975 +0.00(+4.12%)
Sep 21, 2017 0.0238 0.0250 0.0226 0.0231 3,277,754 -0.00(-3.93%)
Sep 20, 2017 0.0268 0.0268 0.0230 0.0240 3,407,718 -0.00(-2.07%)
Sep 19, 2017 0.0250 0.0268 0.0245 0.0245 4,470,547 -0.00(-3.56%)
Sep 18, 2017 0.0264 0.0268 0.0251 0.0254 2,780,352 -0.00(-3.77%)
Sep 15, 2017 0.0266 0.0279 0.0252 0.0264 2,719,198 -0.00(-2.22%)
Sep 14, 2017 0.0260 0.0275 0.0255 0.0270 3,923,606 +0.00(+3.85%)
Sep 13, 2017 0.0265 0.0274 0.0254 0.0260 3,788,534 -0.00(-1.89%)
Sep 12, 2017 0.0270 0.0275 0.0258 0.0265 2,677,109 -0.00(-1.85%)
Sep 11, 2017 0.0255 0.0277 0.0255 0.0270 2,523,928 +0.00(+3.45%)
Sep 08, 2017 0.0255 0.0265 0.0250 0.0261 2,955,730 +0.00(+2.35%)
Sep 07, 2017 0.0270 0.0279 0.0251 0.0255 2,586,982 -0.00(-3.95%)
Sep 06, 2017 0.0265 0.0270 0.0250 0.0266 4,252,712 -0.00(-1.48%)
Sep 05, 2017 0.0252 0.0298 0.0250 0.0270 2,714,211 +0.00(+1.70%)
Sep 01, 2017 0.0262 0.0274 0.0250 0.0265 3,927,537 +0.00(+1.92%)
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%)
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.