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 (%)
Sep 28, 2018 0.0265 0.0280 0.0250 0.0261 9,103,000 -0.00(-1.14%)
Sep 27, 2018 0.0290 0.0290 0.0258 0.0264 5,753,719 +0.00(+0.00%)
Sep 26, 2018 0.0272 0.0283 0.0262 0.0264 6,802,245 -0.00(-1.86%)
Sep 25, 2018 0.0288 0.0292 0.0267 0.0269 9,582,682 -0.00(-3.93%)
Sep 24, 2018 0.0285 0.0292 0.0261 0.0280 7,248,616 +0.00(+0.00%)
Sep 21, 2018 0.0290 0.0302 0.0270 0.0280 11,099,499 -0.00(-0.36%)
Sep 20, 2018 0.0270 0.0291 0.0268 0.0281 9,542,902 +0.00(+1.08%)
Sep 19, 2018 0.0266 0.0300 0.0262 0.0278 14,557,378 +0.00(+2.96%)
Sep 18, 2018 0.0300 0.0315 0.0270 0.0270 14,409,075 -0.00(-10.00%)
Sep 17, 2018 0.0296 0.0310 0.0290 0.0300 7,779,554 -0.00(-0.33%)
Sep 14, 2018 0.0300 0.0310 0.0290 0.0301 5,349,600 +0.00(+0.67%)
Sep 13, 2018 0.0300 0.0333 0.0290 0.0299 9,208,535 -0.00(-5.97%)
Sep 12, 2018 0.0303 0.0335 0.0301 0.0318 9,228,940 +0.00(+6.00%)
Sep 11, 2018 0.0302 0.0319 0.0300 0.0300 6,973,911 -0.00(-1.96%)
Sep 10, 2018 0.0318 0.0325 0.0302 0.0306 5,625,417 -0.00(-1.61%)
Sep 07, 2018 0.0310 0.0325 0.0300 0.0311 5,705,300 +0.00(+2.64%)
Sep 06, 2018 0.0321 0.0339 0.0302 0.0303 6,538,986 -0.00(-5.61%)
Sep 05, 2018 0.0345 0.0355 0.0310 0.0321 10,062,957 -0.00(-7.23%)
Sep 04, 2018 0.0346 0.0366 0.0342 0.0346 9,071,218 -0.00(-0.29%)
Aug 31, 2018 0.0347 0.0347 0.0347 0 -0.00(-1.70%)
Aug 30, 2018 0.0360 0.0393 0.0340 0.0353 17,102,932 +0.00(+2.62%)
Aug 29, 2018 0.0307 0.0349 0.0307 0.0344 11,248,020 +0.00(+9.21%)
Aug 28, 2018 0.0360 0.0360 0.0300 0.0315 16,218,467 -0.00(-10.00%)
Aug 27, 2018 0.0343 0.0385 0.0330 0.0350 18,215,936 +0.00(+7.03%)
Aug 24, 2018 0.0332 0.0340 0.0315 0.0327 13,489,800 +0.00(+4.47%)
Aug 23, 2018 0.0283 0.0324 0.0281 0.0313 20,106,888 +0.00(+10.99%)
Aug 22, 2018 0.0248 0.0285 0.0245 0.0282 6,138,756 +0.00(+1.08%)
Aug 21, 2018 0.0278 0.0300 0.0265 0.0279 7,443,663 +0.00(+1.45%)
Aug 20, 2018 0.0285 0.0290 0.0260 0.0275 12,397,201 -0.00(-1.79%)
Aug 17, 2018 0.0288 0.0295 0.0280 0.0280 4,711,300 -0.00(-2.78%)
Aug 16, 2018 0.0299 0.0300 0.0282 0.0288 2,856,057 -0.00(-0.69%)
Aug 15, 2018 0.0289 0.0303 0.0280 0.0290 2,669,131 +0.00(+2.11%)
Aug 14, 2018 0.0288 0.0305 0.0280 0.0284 3,974,358 +0.00(+0.71%)
Aug 13, 2018 0.0289 0.0303 0.0280 0.0282 2,736,771 -0.00(-5.05%)
Aug 10, 2018 0.0288 0.0297 0.0276 0.0297 3,055,100 +0.00(+1.71%)
Aug 09, 2018 0.0295 0.0297 0.0281 0.0292 2,983,923 -0.00(-1.02%)
Aug 08, 2018 0.0291 0.0297 0.0280 0.0295 4,437,268 +0.00(+0.00%)
Aug 07, 2018 0.0288 0.0302 0.0285 0.0295 3,316,333 -0.00(-2.32%)
Aug 06, 2018 0.0298 0.0311 0.0290 0.0302 2,320,149 +0.00(+2.37%)
Aug 03, 2018 0.0304 0.0312 0.0280 0.0295 2,898,000 -0.00(-3.91%)
Aug 02, 2018 0.0309 0.0309 0.0300 0.0307 2,618,718 -0.00(-0.97%)
Aug 01, 2018 0.0306 0.0330 0.0305 0.0310 6,020,928 -0.00(-0.64%)
Jul 31, 2018 0.0275 0.0318 0.0270 0.0312 6,794,827 +0.00(+15.13%)
Jul 30, 2018 0.0291 0.0300 0.0270 0.0271 6,630,949 -0.00(-4.91%)
Jul 27, 2018 0.0279 0.0299 0.0273 0.0285 4,971,500 -0.00(-3.42%)
Jul 26, 2018 0.0299 0.0304 0.0280 0.0295 5,668,138 -0.00(-2.93%)
Jul 25, 2018 0.0297 0.0305 0.0285 0.0304 6,939,759 -0.00(-0.33%)
Jul 24, 2018 0.0305 0.0310 0.0295 0.0305 7,576,390 +0.00(+0.00%)
Jul 23, 2018 0.0318 0.0320 0.0301 0.0305 6,564,051 -0.00(-3.17%)
Jul 20, 2018 0.0318 0.0330 0.0305 0.0315 6,162,410 -0.00(-0.32%)
Jul 19, 2018 0.0350 0.0352 0.0305 0.0316 11,685,102 -0.00(-9.71%)
Jul 18, 2018 0.0321 0.0355 0.0310 0.0350 12,527,315 +0.00(+11.11%)
Jul 17, 2018 0.0303 0.0319 0.0303 0.0315 5,265,571 +0.00(+3.45%)
Jul 16, 2018 0.0326 0.0330 0.0303 0.0305 5,452,576 -0.00(-6.74%)
Jul 13, 2018 0.0340 0.0350 0.0311 0.0326 4,940,845 -0.00(-0.46%)
Jul 12, 2018 0.0323 0.0350 0.0306 0.0328 4,937,329 -0.00(-2.09%)
Jul 11, 2018 0.0331 0.0340 0.0310 0.0335 7,354,453 +0.00(+3.08%)
Jul 10, 2018 0.0318 0.0367 0.0311 0.0325 6,989,253 +0.00(+1.25%)
Jul 09, 2018 0.0343 0.0350 0.0310 0.0321 9,917,733 -0.00(-6.96%)
Jul 06, 2018 0.0350 0.0362 0.0330 0.0345 9,159,433 -0.00(-1.43%)
Jul 05, 2018 0.0367 0.0387 0.0350 0.0350 11,514,884 -0.00(-0.85%)
Jul 03, 2018 0.0353 0.0353 0.0353 0 -0.00(-11.53%)
Jul 02, 2018 0.0380 0.0400 0.0380 0.0399 4,504,339 +0.00(+3.91%)
Jun 29, 2018 0.0387 0.0420 0.0370 0.0384 7,074,869 +0.00(+0.52%)
Jun 28, 2018 0.0417 0.0430 0.0361 0.0382 12,720,141 -0.00(-8.39%)
Jun 27, 2018 0.0428 0.0440 0.0401 0.0417 6,090,614 -0.00(-2.57%)
Jun 26, 2018 0.0448 0.0479 0.0421 0.0428 6,748,566 -0.00(-7.16%)
Jun 25, 2018 0.0473 0.0490 0.0440 0.0461 10,793,149 -0.00(-1.91%)
Jun 22, 2018 0.0490 0.0490 0.0441 0.0470 12,618,452 -0.00(-1.88%)
Jun 21, 2018 0.0473 0.0481 0.0435 0.0479 19,054,732 +0.00(+11.40%)
Jun 20, 2018 0.0396 0.0430 0.0390 0.0430 9,300,132 +0.00(+9.08%)
Jun 19, 2018 0.0365 0.0415 0.0360 0.0394 8,668,504 +0.00(+6.54%)
Jun 18, 2018 0.0395 0.0410 0.0370 0.0370 4,994,710 -0.00(-5.13%)
Jun 15, 2018 0.0408 0.0352 0.0390 10,397,139 -0.00(-4.41%)
Jun 14, 2018 0.0440 0.0442 0.0400 0.0408 12,263,237 -0.00(-6.42%)
Jun 13, 2018 0.0425 0.0440 0.0420 0.0436 7,817,948 +0.00(+2.11%)
Jun 12, 2018 0.0440 0.0460 0.0411 0.0427 8,132,894 -0.00(-2.95%)
Jun 11, 2018 0.0479 0.0495 0.0430 0.0440 10,531,831 -0.00(-6.38%)
Jun 08, 2018 0.0483 0.0495 0.0460 0.0470 9,968,899 -0.00(-2.69%)
Jun 07, 2018 0.0464 0.0499 0.0444 0.0483 9,246,065 +0.00(+5.00%)
Jun 06, 2018 0.0491 0.0499 0.0430 0.0460 16,823,742 -0.00(-5.54%)
Jun 05, 2018 0.0405 0.0497 0.0400 0.0487 28,251,222 +0.01(+22.06%)
Jun 04, 2018 0.0400 0.0408 0.0390 0.0399 6,278,995 +0.00(+0.25%)
Jun 01, 2018 0.0415 0.0415 0.0393 0.0398 8,034,621 -0.00(-2.93%)
May 31, 2018 0.0427 0.0430 0.0370 0.0410 12,736,758 -0.00(-2.15%)
May 30, 2018 0.0343 0.0422 0.0340 0.0419 20,526,036 +0.01(+24.33%)
May 29, 2018 0.0319 0.0337 0.0319 0.0337 4,715,133 +0.00(+3.37%)
May 25, 2018 0.0326 0.0326 0.0326 0 +0.00(+1.24%)
May 24, 2018 0.0325 0.0326 0.0300 0.0322 4,598,262 +0.00(+2.55%)
May 23, 2018 0.0305 0.0325 0.0302 0.0314 3,382,522 -0.00(-1.88%)
May 22, 2018 0.0316 0.0329 0.0295 0.0320 6,735,847 +0.00(+2.89%)
May 21, 2018 0.0326 0.0340 0.0305 0.0311 4,792,103 -0.00(-2.05%)
May 18, 2018 0.0324 0.0330 0.0307 0.0318 3,862,616 -0.00(-0.78%)
May 17, 2018 0.0300 0.0325 0.0290 0.0320 7,141,048 +0.00(+7.74%)
May 16, 2018 0.0300 0.0300 0.0290 0.0297 3,481,267 -0.00(-1.00%)
May 15, 2018 0.0288 0.0300 0.0278 0.0300 4,522,602 +0.00(+1.69%)
May 14, 2018 0.0295 0.0309 0.0286 0.0295 5,149,238 -0.00(-1.67%)
May 11, 2018 0.0302 0.0310 0.0290 0.0300 2,798,264 -0.00(-1.64%)
May 10, 2018 0.0300 0.0310 0.0296 0.0305 6,173,731 +0.00(+3.39%)
May 09, 2018 0.0276 0.0300 0.0276 0.0295 6,280,002 +0.00(+7.03%)
May 08, 2018 0.0288 0.0293 0.0272 0.0276 3,630,222 -0.00(-3.08%)
May 07, 2018 0.0288 0.0295 0.0274 0.0284 4,537,419 -0.00(-1.09%)
May 04, 2018 0.0270 0.0295 0.0270 0.0288 3,072,448 +0.00(+2.68%)
May 03, 2018 0.0286 0.0300 0.0268 0.0280 3,329,761 -0.00(-2.10%)
May 02, 2018 0.0300 0.0305 0.0275 0.0286 3,654,828 -0.00(-5.14%)
May 01, 2018 0.0279 0.0310 0.0279 0.0301 5,857,884 +0.00(+5.24%)
Apr 30, 2018 0.0295 0.0310 0.0270 0.0286 3,596,017 -0.00(-4.50%)
Apr 27, 2018 0.0310 0.0310 0.0285 0.0300 3,475,067 -0.00(-2.91%)
Apr 26, 2018 0.0307 0.0310 0.0297 0.0309 3,134,644 +0.00(+3.69%)
Apr 25, 2018 0.0320 0.0320 0.0298 0.0298 3,910,653 -0.00(-3.40%)
Apr 24, 2018 0.0307 0.0325 0.0307 0.0308 2,761,069 -0.00(-1.75%)
Apr 23, 2018 0.0327 0.0345 0.0303 0.0314 2,931,274 -0.00(-0.16%)
Apr 20, 2018 0.0307 0.0325 0.0300 0.0314 3,961,618 +0.00(+1.45%)
Apr 19, 2018 0.0329 0.0329 0.0300 0.0310 5,545,903 -0.00(-5.49%)
Apr 18, 2018 0.0355 0.0355 0.0305 0.0328 4,761,569 +0.00(+0.31%)
Apr 17, 2018 0.0359 0.0359 0.0301 0.0327 10,814,584 -0.00(-3.25%)
Apr 16, 2018 0.0318 0.0340 0.0310 0.0338 18,371,966 +0.00(+12.66%)
Apr 13, 2018 0.0255 0.0330 0.0253 0.0300 13,668,998 +0.00(+15.38%)
Apr 12, 2018 0.0265 0.0270 0.0249 0.0260 2,019,343 +0.00(+0.00%)
Apr 11, 2018 0.0272 0.0272 0.0246 0.0260 1,758,933 +0.00(+4.00%)
Apr 10, 2018 0.0260 0.0260 0.0244 0.0250 1,666,845 -0.00(-3.47%)
Apr 09, 2018 0.0245 0.0262 0.0240 0.0259 2,540,965 +0.00(+1.17%)
Apr 06, 2018 0.0250 0.0262 0.0247 0.0256 1,705,715 +0.00(+0.05%)
Apr 05, 2018 0.0255 0.0259 0.0244 0.0256 2,088,297 +0.00(+2.15%)
Apr 04, 2018 0.0265 0.0269 0.0244 0.0250 3,569,288 +0.00(+0.20%)
Apr 03, 2018 0.0260 0.0269 0.0250 0.0250 2,139,412 -0.00(-0.36%)
Apr 02, 2018 0.0270 0.0270 0.0250 0.0251 2,866,789 -0.00(-5.32%)
Mar 29, 2018 0.0265 0.0265 0.0265 0 +0.00(+3.11%)
Mar 28, 2018 0.0277 0.0277 0.0252 0.0257 2,988,855 -0.00(-4.81%)
Mar 27, 2018 0.0271 0.0281 0.0256 0.0270 5,047,485 +0.00(+5.43%)
Mar 26, 2018 0.0271 0.0271 0.0252 0.0256 2,279,731 -0.00(-6.53%)
Mar 23, 2018 0.0265 0.0280 0.0260 0.0274 2,241,775 +0.00(+0.37%)
Mar 22, 2018 0.0290 0.0295 0.0260 0.0273 2,272,098 +0.00(+1.11%)
Mar 21, 2018 0.0300 0.0300 0.0255 0.0270 3,440,112 +0.00(+0.00%)
Mar 20, 2018 0.0291 0.0292 0.0252 0.0270 6,308,894 -0.00(-3.57%)
Mar 19, 2018 0.0294 0.0300 0.0280 0.0280 5,237,554 -0.00(-4.73%)
Mar 16, 2018 0.0290 0.0300 0.0285 0.0294 7,257,900 +0.00(+4.22%)
Mar 15, 2018 0.0267 0.0284 0.0260 0.0282 4,543,453 +0.00(+6.02%)
Mar 14, 2018 0.0258 0.0284 0.0258 0.0266 3,371,951 +0.00(+2.31%)
Mar 13, 2018 0.0278 0.0284 0.0252 0.0260 7,087,510 -0.00(-7.80%)
Mar 12, 2018 0.0271 0.0283 0.0270 0.0282 4,674,449 +0.00(+3.87%)
Mar 09, 2018 0.0278 0.0290 0.0265 0.0272 4,210,432 -0.00(-3.04%)
Mar 08, 2018 0.0290 0.0298 0.0270 0.0280 11,216,032 +0.00(+0.00%)
Mar 07, 2018 0.0261 0.0292 0.0256 0.0280 8,514,700 +0.00(+9.35%)
Mar 06, 2018 0.0255 0.0268 0.0240 0.0256 6,046,414 +0.00(+3.66%)
Mar 05, 2018 0.0233 0.0274 0.0225 0.0247 8,298,528 +0.00(+6.47%)
Mar 02, 2018 0.0233 0.0236 0.0225 0.0232 6,881,426 -0.00(-1.28%)
Mar 01, 2018 0.0245 0.0245 0.0222 0.0235 8,121,017 -0.00(-1.67%)
Feb 28, 2018 0.0239 0.0246 0.0230 0.0239 7,478,118 -0.00(-0.83%)
Feb 27, 2018 0.0270 0.0275 0.0222 0.0241 19,782,930 -0.00(-13.31%)
Feb 26, 2018 0.0280 0.0288 0.0260 0.0278 10,096,897 -0.00(-1.77%)
Feb 23, 2018 0.0285 0.0293 0.0270 0.0283 6,413,113 -0.00(-2.41%)
Feb 22, 2018 0.0302 0.0306 0.0276 0.0290 8,607,666 -0.00(-3.33%)
Feb 21, 2018 0.0309 0.0310 0.0295 0.0300 4,184,629 -0.00(-2.60%)
Feb 20, 2018 0.0307 0.0320 0.0290 0.0308 6,954,435 +0.00(+5.84%)
Feb 16, 2018 0.0291 0.0291 0.0291 0 -0.00(-3.64%)
Feb 15, 2018 0.0306 0.0317 0.0290 0.0302 7,489,699 -0.00(-2.58%)
Feb 14, 2018 0.0316 0.0319 0.0300 0.0310 5,100,814 -0.00(-1.90%)
Feb 13, 2018 0.0323 0.0323 0.0300 0.0316 10,780,417 -0.00(-2.17%)
Feb 12, 2018 0.0336 0.0365 0.0316 0.0323 6,956,070 -0.00(-5.28%)
Feb 09, 2018 0.0340 0.0370 0.0330 0.0341 4,129,669 -0.00(-6.58%)
Feb 08, 2018 0.0392 0.0355 0.0365 3,058,685 -0.00(-2.67%)
Feb 07, 2018 0.0379 0.0390 0.0368 0.0375 3,620,364 -0.00(-0.90%)
Feb 06, 2018 0.0360 0.0383 0.0330 0.0378 6,560,667 +0.01(+16.43%)
Feb 05, 2018 0.0352 0.0365 0.0320 0.0325 5,234,044 -0.00(-4.41%)
Feb 02, 2018 0.0354 0.0358 0.0320 0.0340 10,307,313 -0.00(-5.03%)
Feb 01, 2018 0.0409 0.0420 0.0340 0.0358 14,237,588 -0.01(-12.47%)
Jan 31, 2018 0.0375 0.0410 0.0363 0.0409 5,601,256 +0.00(+12.50%)
Jan 30, 2018 0.0388 0.0388 0.0351 0.0364 9,219,265 -0.00(-6.78%)
Jan 29, 2018 0.0408 0.0416 0.0373 0.0390 12,794,982 -0.00(-6.25%)
Jan 26, 2018 0.0435 0.0440 0.0400 0.0416 8,717,017 -0.00(-3.17%)
Jan 25, 2018 0.0440 0.0451 0.0418 0.0430 10,078,341 -0.00(-1.24%)
Jan 24, 2018 0.0390 0.0460 0.0390 0.0435 19,322,288 +0.00(+6.10%)
Jan 23, 2018 0.0430 0.0430 0.0390 0.0410 16,862,304 -0.00(-4.48%)
Jan 22, 2018 0.0436 0.0450 0.0420 0.0429 8,051,621 -0.00(-0.63%)
Jan 19, 2018 0.0433 0.0455 0.0430 0.0432 6,659,346 -0.00(-0.78%)
Jan 18, 2018 0.0440 0.0468 0.0411 0.0435 10,709,744 -0.00(-0.82%)
Jan 17, 2018 0.0461 0.0495 0.0420 0.0439 8,533,806 -0.00(-4.77%)
Jan 16, 2018 0.0475 0.0495 0.0421 0.0461 12,525,933 -0.00(-3.96%)
Jan 12, 2018 0.0480 0.0480 0.0480 0 -0.00(-7.87%)
Jan 11, 2018 0.0537 0.0554 0.0508 0.0521 12,025,976 -0.00(-3.34%)
Jan 10, 2018 0.0576 0.0549 0.0490 0.0539 11,832,176 -0.00(-1.82%)
Jan 09, 2018 0.0583 0.0600 0.0530 0.0549 19,828,360 -0.00(-3.51%)
Jan 08, 2018 0.0575 0.0580 0.0501 0.0569 27,597,744 +0.01(+13.80%)
Jan 05, 2018 0.0411 0.0500 0.0320 0.0500 59,302,456 +0.01(+16.28%)
Jan 04, 2018 0.0620 0.0629 0.0410 0.0430 57,975,700 -0.02(-29.51%)
Jan 03, 2018 0.0670 0.0728 0.0580 0.0610 41,063,444 -0.00(-5.59%)
Jan 02, 2018 0.0643 0.0650 0.0595 0.0646 27,402,932 +0.01(+9.88%)
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%)
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.