Skip to main content

Bioelectronics Corp (OP: BIEL )

0.0001 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0007 0.0007 0.0006 0.0007 16,851,800 +0.00(+0.00%)
May 30, 2019 0.0007 0.0007 0.0006 0.0007 10,853,570 +0.00(+0.00%)
May 29, 2019 0.0006 0.0007 0.0005 0.0007 89,928,008 +0.00(+40.00%)
May 28, 2019 0.0005 0.0006 0.0005 0.0005 16,989,432 -0.00(-16.67%)
May 24, 2019 0.0006 0.0006 0.0005 0.0006 42,572,204 +0.00(+0.00%)
May 23, 2019 0.0007 0.0007 0.0005 0.0006 325,499,840 -0.00(-14.29%)
May 22, 2019 0.0008 0.0008 0.0006 0.0007 143,545,968 +0.00(+0.00%)
May 21, 2019 0.0006 0.0008 0.0006 0.0007 16,125,570 +0.00(+0.00%)
May 20, 2019 0.0008 0.0008 0.0006 0.0007 183,866,832 -0.00(-12.50%)
May 17, 2019 0.0008 0.0009 0.0008 0.0008 48,159,304 +0.00(+14.29%)
May 16, 2019 0.0008 0.0008 0.0007 0.0007 46,008,124 -0.00(-12.50%)
May 15, 2019 0.0007 0.0008 0.0007 0.0008 28,975,150 +0.00(+0.00%)
May 14, 2019 0.0008 0.0008 0.0007 0.0008 14,530,817 +0.00(+0.00%)
May 13, 2019 0.0007 0.0008 0.0007 0.0008 17,741,312 +0.00(+0.00%)
May 10, 2019 0.0008 0.0008 0.0007 0.0008 9,844,100 +0.00(+0.00%)
May 09, 2019 0.0008 0.0008 0.0007 0.0008 30,667,000 +0.00(+14.29%)
May 08, 2019 0.0008 0.0008 0.0007 0.0007 19,303,736 -0.00(-12.50%)
May 07, 2019 0.0008 0.0008 0.0007 0.0008 7,752,000 +0.00(+0.00%)
May 06, 2019 0.0008 0.0008 0.0007 0.0008 5,280,491 +0.00(+0.00%)
May 03, 2019 0.0007 0.0008 0.0007 0.0008 32,704,600 +0.00(+14.29%)
May 02, 2019 0.0007 0.0008 0.0007 0.0007 18,392,202 +0.00(+0.00%)
May 01, 2019 0.0008 0.0008 0.0007 0.0007 2,578,000 -0.00(-12.50%)
Apr 30, 2019 0.0007 0.0008 0.0007 0.0008 8,927,783 +0.00(+0.00%)
Apr 29, 2019 0.0007 0.0008 0.0007 0.0008 8,025,181 +0.00(+0.00%)
Apr 26, 2019 0.0008 0.0008 0.0007 0.0008 10,105,100 +0.00(+14.29%)
Apr 25, 2019 0.0008 0.0008 0.0007 0.0007 4,438,750 -0.00(-12.50%)
Apr 24, 2019 0.0007 0.0008 0.0007 0.0008 15,081,839 +0.00(+0.00%)
Apr 23, 2019 0.0009 0.0009 0.0007 0.0008 55,052,220 -0.00(-11.11%)
Apr 22, 2019 0.0008 0.0009 0.0008 0.0009 29,686,056 +0.00(+12.50%)
Apr 18, 2019 0.0008 0.0008 0.0007 0.0008 6,113,600 +0.00(+0.00%)
Apr 17, 2019 0.0008 0.0008 0.0007 0.0008 4,789,800 +0.00(+0.00%)
Apr 16, 2019 0.0008 0.0008 0.0007 0.0008 14,471,827 +0.00(+0.00%)
Apr 15, 2019 0.0008 0.0008 0.0007 0.0008 10,585,241 +0.00(+0.00%)
Apr 12, 2019 0.0007 0.0008 0.0007 0.0008 14,319,700 +0.00(+0.00%)
Apr 11, 2019 0.0008 0.0008 0.0007 0.0008 28,392,372 +0.00(+0.00%)
Apr 10, 2019 0.0009 0.0009 0.0007 0.0008 9,095,420 +0.00(+0.00%)
Apr 09, 2019 0.0008 0.0009 0.0007 0.0008 5,017,686 +0.00(+0.00%)
Apr 08, 2019 0.0008 0.0009 0.0007 0.0008 6,754,680 -0.00(-11.11%)
Apr 05, 2019 0.0007 0.0009 0.0007 0.0009 7,777,400 +0.00(+28.57%)
Apr 04, 2019 0.0008 0.0009 0.0007 0.0007 12,482,409 -0.00(-12.50%)
Apr 03, 2019 0.0008 0.0009 0.0007 0.0008 20,517,548 +0.00(+0.00%)
Apr 02, 2019 0.0008 0.0009 0.0007 0.0008 16,313,570 +0.00(+0.00%)
Apr 01, 2019 0.0008 0.0009 0.0008 0.0008 48,465,044 +0.00(+0.00%)
Mar 29, 2019 0.0008 0.0008 0.0007 0.0008 63,362,900 +0.00(+0.00%)
Mar 28, 2019 0.0008 0.0008 0.0007 0.0008 24,579,024 +0.00(+0.00%)
Mar 27, 2019 0.0008 0.0009 0.0007 0.0008 39,551,100 +0.00(+0.00%)
Mar 26, 2019 0.0009 0.0009 0.0008 0.0008 18,990,102 +0.00(+0.00%)
Mar 25, 2019 0.0009 0.0009 0.0008 0.0008 60,912,156 -0.00(-11.11%)
Mar 22, 2019 0.0009 0.0009 0.0008 0.0009 16,716,300 +0.00(+12.50%)
Mar 21, 2019 0.0009 0.0009 0.0008 0.0008 15,010,395 -0.00(-11.11%)
Mar 20, 2019 0.0009 0.0009 0.0008 0.0009 17,656,548 +0.00(+12.50%)
Mar 19, 2019 0.0009 0.0009 0.0008 0.0008 11,320,030 +0.00(+0.00%)
Mar 18, 2019 0.0009 0.0009 0.0008 0.0008 34,851,336 +0.00(+0.00%)
Mar 15, 2019 0.0007 0.0009 0.0007 0.0008 12,388,400 +0.00(+0.00%)
Mar 14, 2019 0.0009 0.0009 0.0007 0.0008 31,134,056 +0.00(+0.00%)
Mar 13, 2019 0.0009 0.0009 0.0007 0.0008 76,691,432 -0.00(-11.11%)
Mar 12, 2019 0.0009 0.0009 0.0008 0.0009 33,208,476 +0.00(+0.00%)
Mar 11, 2019 0.0008 0.0009 0.0007 0.0009 24,407,856 +0.00(+28.57%)
Mar 08, 2019 0.0009 0.0011 0.0007 0.0007 259,023,296 -0.00(-22.22%)
Mar 07, 2019 0.0009 0.0009 0.0008 0.0009 8,321,914 +0.00(+0.00%)
Mar 06, 2019 0.0009 0.0009 0.0008 0.0009 15,678,575 +0.00(+0.00%)
Mar 05, 2019 0.0010 0.0010 0.0008 0.0009 66,753,256 -0.00(-10.00%)
Mar 04, 2019 0.0010 0.0011 0.0008 0.0010 45,416,856 -0.00(-9.09%)
Mar 01, 2019 0.0014 0.0014 0.0009 0.0011 68,861,696 -0.00(-21.43%)
Feb 28, 2019 0.0012 0.0016 0.0011 0.0014 115,038,840 +0.00(+16.67%)
Feb 27, 2019 0.0008 0.0012 0.0008 0.0012 140,651,568 +0.00(+50.00%)
Feb 26, 2019 0.0008 0.0009 0.0008 0.0008 96,084,048 -0.00(-11.11%)
Feb 25, 2019 0.0008 0.0009 0.0008 0.0009 8,225,938 +0.00(+0.00%)
Feb 22, 2019 0.0008 0.0009 0.0007 0.0009 47,393,700 +0.00(+12.50%)
Feb 21, 2019 0.0008 0.0008 0.0007 0.0008 25,027,400 +0.00(+0.00%)
Feb 20, 2019 0.0007 0.0008 0.0007 0.0008 13,132,875 +0.00(+0.00%)
Feb 19, 2019 0.0008 0.0008 0.0007 0.0008 76,746,272 +0.00(+14.29%)
Feb 15, 2019 0.0007 0.0008 0.0007 0.0007 33,682,700 -0.00(-12.50%)
Feb 14, 2019 0.0008 0.0008 0.0007 0.0008 13,804,997 +0.00(+0.00%)
Feb 13, 2019 0.0008 0.0008 0.0007 0.0008 12,521,838 +0.00(+0.00%)
Feb 12, 2019 0.0007 0.0008 0.0007 0.0008 20,572,180 +0.00(+14.29%)
Feb 11, 2019 0.0008 0.0008 0.0006 0.0007 16,228,683 -0.00(-12.50%)
Feb 08, 2019 0.0006 0.0008 0.0006 0.0008 5,972,400 +0.00(+14.29%)
Feb 07, 2019 0.0007 0.0008 0.0006 0.0007 24,456,180 +0.00(+0.00%)
Feb 06, 2019 0.0008 0.0008 0.0007 0.0007 11,730,497 +0.00(+0.00%)
Feb 05, 2019 0.0007 0.0008 0.0007 0.0007 12,316,589 +0.00(+0.00%)
Feb 04, 2019 0.0006 0.0008 0.0006 0.0007 19,707,688 -0.00(-12.50%)
Feb 01, 2019 0.0007 0.0008 0.0006 0.0008 12,274,399 +0.00(+0.00%)
Jan 31, 2019 0.0008 0.0008 0.0007 0.0008 12,268,269 +0.00(+0.00%)
Jan 30, 2019 0.0008 0.0008 0.0006 0.0008 27,861,878 +0.00(+0.00%)
Jan 29, 2019 0.0007 0.0008 0.0007 0.0008 13,524,886 +0.00(+0.00%)
Jan 28, 2019 0.0007 0.0008 0.0006 0.0008 23,548,236 +0.00(+33.33%)
Jan 25, 2019 0.0008 0.0008 0.0006 0.0006 31,071,400 -0.00(-14.29%)
Jan 24, 2019 0.0007 0.0008 0.0007 0.0007 13,589,473 -0.00(-12.50%)
Jan 23, 2019 0.0008 0.0008 0.0007 0.0008 5,371,599 +0.00(+0.00%)
Jan 22, 2019 0.0007 0.0008 0.0007 0.0008 43,133,776 +0.00(+0.00%)
Jan 18, 2019 0.0008 0.0008 0.0007 0.0008 15,353,700 +0.00(+0.00%)
Jan 17, 2019 0.0007 0.0008 0.0007 0.0008 9,962,632 +0.00(+0.00%)
Jan 16, 2019 0.0008 0.0008 0.0007 0.0008 34,618,968 +0.00(+0.00%)
Jan 15, 2019 0.0008 0.0008 0.0007 0.0008 27,591,812 +0.00(+0.00%)
Jan 14, 2019 0.0008 0.0008 0.0007 0.0008 54,502,356 +0.00(+0.00%)
Jan 11, 2019 0.0008 0.0008 0.0007 0.0008 17,418,600 +0.00(+0.00%)
Jan 10, 2019 0.0008 0.0008 0.0007 0.0008 38,378,972 +0.00(+0.00%)
Jan 09, 2019 0.0007 0.0008 0.0007 0.0008 8,674,580 +0.00(+0.00%)
Jan 08, 2019 0.0007 0.0009 0.0006 0.0008 174,308,992 +0.00(+14.29%)
Jan 07, 2019 0.0007 0.0007 0.0006 0.0007 148,933,600 +0.00(+0.00%)
Jan 04, 2019 0.0007 0.0007 0.0006 0.0007 15,920,000 +0.00(+0.00%)
Jan 03, 2019 0.0006 0.0007 0.0006 0.0007 27,781,188 +0.00(+16.67%)
Jan 02, 2019 0.0007 0.0007 0.0006 0.0006 21,085,616 +0.00(+0.00%)
Dec 31, 2018 0.0007 0.0007 0.0005 0.0006 31,868,200 +0.00(+0.00%)
Dec 28, 2018 0.0006 0.0007 0.0005 0.0006 30,896,500 +0.00(+0.00%)
Dec 27, 2018 0.0005 0.0007 0.0005 0.0006 27,416,412 +0.00(+0.00%)
Dec 26, 2018 0.0006 0.0007 0.0005 0.0006 29,945,568 +0.00(+0.00%)
Dec 24, 2018 0.0005 0.0006 0.0005 0.0006 87,514,304 +0.00(+0.00%)
Dec 21, 2018 0.0005 0.0007 0.0005 0.0006 97,377,904 +0.00(+0.00%)
Dec 20, 2018 0.0005 0.0006 0.0005 0.0006 84,886,072 -0.00(-14.29%)
Dec 19, 2018 0.0006 0.0007 0.0005 0.0007 23,011,194 +0.00(+0.00%)
Dec 18, 2018 0.0007 0.0007 0.0006 0.0007 16,782,996 +0.00(+0.00%)
Dec 17, 2018 0.0005 0.0007 0.0005 0.0007 25,379,696 +0.00(+16.67%)
Dec 14, 2018 0.0007 0.0007 0.0005 0.0006 154,978,096 -0.00(-14.29%)
Dec 13, 2018 0.0007 0.0007 0.0006 0.0007 86,265,952 +0.00(+0.00%)
Dec 12, 2018 0.0006 0.0007 0.0005 0.0007 37,209,404 +0.00(+16.67%)
Dec 11, 2018 0.0006 0.0007 0.0005 0.0006 112,741,912 +0.00(+0.00%)
Dec 10, 2018 0.0006 0.0006 0.0005 0.0006 68,750,056 +0.00(+0.00%)
Dec 07, 2018 0.0006 0.0006 0.0005 0.0006 56,566,100 +0.00(+0.00%)
Dec 06, 2018 0.0007 0.0007 0.0005 0.0006 287,906,560 +0.00(+0.00%)
Dec 04, 2018 0.0007 0.0007 0.0006 0.0006 197,666,992 +0.00(+0.00%)
Dec 03, 2018 0.0007 0.0007 0.0006 0.0006 61,514,560 -0.00(-14.29%)
Nov 30, 2018 0.0008 0.0009 0.0006 0.0007 220,910,896 -0.00(-12.50%)
Nov 29, 2018 0.0009 0.0009 0.0007 0.0008 164,490,656 -0.00(-11.11%)
Nov 28, 2018 0.0009 0.0010 0.0007 0.0009 149,049,056 -0.00(-10.00%)
Nov 27, 2018 0.0020 0.0020 0.0006 0.0010 798,168,896 -0.00(-50.00%)
Nov 26, 2018 0.0020 0.0020 0.0019 0.0020 32,293,062 +0.00(+5.26%)
Nov 23, 2018 0.0020 0.0021 0.0019 0.0019 5,319,300 -0.00(-5.00%)
Nov 21, 2018 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Nov 20, 2018 0.0020 0.0021 0.0018 0.0019 21,085,706 -0.00(-9.52%)
Nov 19, 2018 0.0019 0.0022 0.0018 0.0021 21,612,008 +0.00(+10.53%)
Nov 16, 2018 0.0017 0.0020 0.0017 0.0019 25,929,400 +0.00(+11.76%)
Nov 15, 2018 0.0016 0.0017 0.0014 0.0017 47,529,808 +0.00(+21.43%)
Nov 14, 2018 0.0018 0.0018 0.0014 0.0014 82,230,904 -0.00(-22.22%)
Nov 13, 2018 0.0019 0.0019 0.0017 0.0018 35,037,448 +0.00(+0.00%)
Nov 12, 2018 0.0017 0.0018 0.0017 0.0018 20,706,096 +0.00(+0.00%)
Nov 09, 2018 0.0017 0.0018 0.0017 0.0018 26,785,900 +0.00(+0.00%)
Nov 08, 2018 0.0020 0.0020 0.0017 0.0018 19,441,220 -0.00(-10.00%)
Nov 07, 2018 0.0018 0.0020 0.0018 0.0020 24,275,276 +0.00(+5.26%)
Nov 06, 2018 0.0018 0.0019 0.0017 0.0019 19,027,640 +0.00(+5.56%)
Nov 05, 2018 0.0020 0.0021 0.0017 0.0018 62,875,212 -0.00(-5.26%)
Nov 02, 2018 0.0022 0.0022 0.0017 0.0019 84,354,896 -0.00(-13.64%)
Nov 01, 2018 0.0021 0.0023 0.0020 0.0022 47,759,468 +0.00(+0.00%)
Oct 31, 2018 0.0023 0.0023 0.0021 0.0022 40,084,468 -0.00(-4.35%)
Oct 30, 2018 0.0023 0.0024 0.0022 0.0023 11,961,918 +0.00(+0.00%)
Oct 29, 2018 0.0024 0.0024 0.0021 0.0023 37,705,412 -0.00(-4.17%)
Oct 26, 2018 0.0023 0.0024 0.0023 0.0024 18,857,000 +0.00(+4.35%)
Oct 25, 2018 0.0024 0.0024 0.0022 0.0023 17,488,328 -0.00(-4.17%)
Oct 24, 2018 0.0024 0.0024 0.0022 0.0024 19,498,680 +0.00(+4.35%)
Oct 23, 2018 0.0024 0.0024 0.0022 0.0023 30,243,120 -0.00(-4.17%)
Oct 22, 2018 0.0023 0.0025 0.0023 0.0024 18,282,134 -0.00(-4.00%)
Oct 19, 2018 0.0024 0.0025 0.0023 0.0025 35,791,000 +0.00(+8.70%)
Oct 18, 2018 0.0025 0.0025 0.0023 0.0023 22,564,032 -0.00(-8.00%)
Oct 17, 2018 0.0023 0.0025 0.0023 0.0025 12,200,009 +0.00(+4.17%)
Oct 16, 2018 0.0025 0.0025 0.0024 0.0024 33,373,336 -0.00(-4.00%)
Oct 15, 2018 0.0023 0.0025 0.0023 0.0025 25,283,288 +0.00(+0.00%)
Oct 12, 2018 0.0024 0.0025 0.0023 0.0025 18,032,300 +0.00(+4.17%)
Oct 11, 2018 0.0025 0.0025 0.0023 0.0024 15,131,945 +0.00(+4.35%)
Oct 10, 2018 0.0025 0.0025 0.0023 0.0023 10,211,075 -0.00(-8.00%)
Oct 09, 2018 0.0023 0.0025 0.0023 0.0025 15,255,519 +0.00(+8.70%)
Oct 08, 2018 0.0024 0.0025 0.0023 0.0023 30,054,380 -0.00(-8.00%)
Oct 05, 2018 0.0025 0.0025 0.0023 0.0025 12,296,999 +0.00(+4.17%)
Oct 04, 2018 0.0025 0.0026 0.0023 0.0024 33,637,684 -0.00(-4.00%)
Oct 03, 2018 0.0026 0.0026 0.0024 0.0025 47,227,792 -0.00(-3.85%)
Oct 02, 2018 0.0027 0.0027 0.0025 0.0026 54,171,200 -0.00(-3.70%)
Oct 01, 2018 0.0026 0.0029 0.0026 0.0027 23,936,884 +0.00(+0.00%)
Sep 28, 2018 0.0028 0.0029 0.0026 0.0027 31,335,700 -0.00(-3.57%)
Sep 27, 2018 0.0027 0.0028 0.0026 0.0028 9,271,666 +0.00(+3.70%)
Sep 26, 2018 0.0027 0.0029 0.0026 0.0027 36,600,448 -0.00(-3.57%)
Sep 25, 2018 0.0029 0.0029 0.0027 0.0028 24,388,040 -0.00(-3.45%)
Sep 24, 2018 0.0031 0.0032 0.0027 0.0029 26,582,336 -0.00(-6.45%)
Sep 21, 2018 0.0032 0.0032 0.0028 0.0031 49,441,100 +0.00(+0.00%)
Sep 20, 2018 0.0033 0.0034 0.0030 0.0031 41,262,672 -0.00(-3.13%)
Sep 19, 2018 0.0030 0.0032 0.0028 0.0032 45,902,996 +0.00(+10.34%)
Sep 18, 2018 0.0027 0.0029 0.0027 0.0029 27,762,360 +0.00(+7.41%)
Sep 17, 2018 0.0027 0.0028 0.0026 0.0027 87,067,576 +0.00(+8.00%)
Sep 14, 2018 0.0024 0.0025 0.0024 0.0025 29,011,500 +0.00(+0.00%)
Sep 13, 2018 0.0025 0.0025 0.0024 0.0025 13,891,841 +0.00(+0.00%)
Sep 12, 2018 0.0026 0.0026 0.0024 0.0025 16,996,332 +0.00(+0.00%)
Sep 11, 2018 0.0027 0.0027 0.0024 0.0025 29,694,544 -0.00(-3.85%)
Sep 10, 2018 0.0025 0.0027 0.0025 0.0026 22,932,708 +0.00(+0.00%)
Sep 07, 2018 0.0026 0.0027 0.0025 0.0026 14,961,800 +0.00(+4.00%)
Sep 06, 2018 0.0027 0.0027 0.0025 0.0025 25,968,888 -0.00(-3.85%)
Sep 05, 2018 0.0027 0.0027 0.0025 0.0026 35,837,368 -0.00(-3.70%)
Sep 04, 2018 0.0027 0.0028 0.0025 0.0027 13,160,105 +0.00(+0.00%)
Aug 31, 2018 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Aug 30, 2018 0.0025 0.0026 0.0024 0.0026 16,372,603 +0.00(+4.00%)
Aug 29, 2018 0.0025 0.0025 0.0024 0.0025 10,106,905 +0.00(+0.00%)
Aug 28, 2018 0.0024 0.0025 0.0023 0.0025 58,140,000 +0.00(+4.17%)
Aug 27, 2018 0.0024 0.0025 0.0023 0.0024 28,417,708 +0.00(+0.00%)
Aug 24, 2018 0.0025 0.0025 0.0023 0.0024 17,378,500 +0.00(+0.00%)
Aug 23, 2018 0.0025 0.0025 0.0023 0.0024 14,567,531 -0.00(-4.00%)
Aug 22, 2018 0.0023 0.0025 0.0023 0.0025 24,585,876 +0.00(+8.70%)
Aug 21, 2018 0.0024 0.0025 0.0023 0.0023 25,920,450 -0.00(-8.00%)
Aug 20, 2018 0.0025 0.0026 0.0023 0.0025 33,074,700 +0.00(+0.00%)
Aug 17, 2018 0.0025 0.0025 0.0024 0.0025 16,306,100 +0.00(+0.00%)
Aug 16, 2018 0.0022 0.0025 0.0022 0.0025 25,213,456 +0.00(+4.17%)
Aug 15, 2018 0.0025 0.0026 0.0020 0.0024 167,281,920 -0.00(-7.69%)
Aug 14, 2018 0.0027 0.0027 0.0025 0.0026 19,508,680 -0.00(-3.70%)
Aug 13, 2018 0.0027 0.0028 0.0025 0.0027 17,580,744 +0.00(+8.00%)
Aug 10, 2018 0.0027 0.0027 0.0025 0.0025 32,855,200 -0.00(-7.41%)
Aug 09, 2018 0.0028 0.0028 0.0026 0.0027 20,485,912 +0.00(+0.00%)
Aug 08, 2018 0.0029 0.0029 0.0026 0.0027 11,576,797 -0.00(-3.57%)
Aug 07, 2018 0.0028 0.0028 0.0026 0.0028 19,946,466 +0.00(+0.00%)
Aug 06, 2018 0.0028 0.0029 0.0027 0.0028 9,416,230 -0.00(-3.45%)
Aug 03, 2018 0.0027 0.0030 0.0027 0.0029 20,966,498 +0.00(+0.00%)
Aug 02, 2018 0.0028 0.0030 0.0027 0.0029 27,065,194 +0.00(+3.57%)
Aug 01, 2018 0.0028 0.0030 0.0027 0.0028 20,146,968 +0.00(+0.00%)
Jul 31, 2018 0.0027 0.0030 0.0027 0.0028 20,231,096 +0.00(+0.00%)
Jul 30, 2018 0.0029 0.0030 0.0027 0.0028 12,762,548 -0.00(-3.45%)
Jul 27, 2018 0.0030 0.0030 0.0028 0.0029 18,769,700 -0.00(-3.33%)
Jul 26, 2018 0.0031 0.0031 0.0029 0.0030 13,271,278 -0.00(-3.23%)
Jul 25, 2018 0.0032 0.0032 0.0028 0.0031 14,787,847 -0.00(-3.13%)
Jul 24, 2018 0.0032 0.0032 0.0030 0.0032 20,133,080 +0.00(+0.00%)
Jul 23, 2018 0.0032 0.0033 0.0031 0.0032 25,816,732 +0.00(+0.00%)
Jul 20, 2018 0.0031 0.0033 0.0030 0.0032 19,101,936 +0.00(+4.92%)
Jul 19, 2018 0.0032 0.0037 0.0030 0.0031 24,963,698 -0.00(-4.69%)
Jul 18, 2018 0.0032 0.0032 0.0028 0.0032 44,706,364 +0.00(+8.47%)
Jul 17, 2018 0.0029 0.0032 0.0028 0.0029 58,258,520 -0.00(-1.67%)
Jul 16, 2018 0.0026 0.0030 0.0027 0.0030 22,962,524 +0.00(+13.21%)
Jul 13, 2018 0.0028 0.0028 0.0025 0.0027 59,552,556 +0.00(+1.92%)
Jul 12, 2018 0.0027 0.0027 0.0025 0.0026 59,151,640 +0.00(+4.00%)
Jul 11, 2018 0.0026 0.0026 0.0024 0.0025 29,884,702 +0.00(+0.00%)
Jul 10, 2018 0.0026 0.0026 0.0024 0.0025 16,800,936 +0.00(+0.00%)
Jul 09, 2018 0.0025 0.0027 0.0024 0.0025 33,083,324 -0.00(-7.41%)
Jul 06, 2018 0.0027 0.0027 0.0025 0.0027 35,974,372 +0.00(+0.00%)
Jul 05, 2018 0.0029 0.0026 0.0027 31,548,874 +0.00(+0.00%)
Jul 03, 2018 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jul 02, 2018 0.0028 0.0029 0.0025 0.0027 23,399,108 +0.00(+0.00%)
Jun 29, 2018 0.0028 0.0028 0.0025 0.0027 35,051,068 +0.00(+0.00%)
Jun 28, 2018 0.0029 0.0029 0.0025 0.0027 41,889,440 -0.00(-6.90%)
Jun 27, 2018 0.0029 0.0030 0.0027 0.0029 29,751,498 -0.00(-3.33%)
Jun 26, 2018 0.0030 0.0030 0.0028 0.0030 46,566,520 +0.00(+7.14%)
Jun 25, 2018 0.0030 0.0030 0.0028 0.0028 17,772,498 -0.00(-5.08%)
Jun 22, 2018 0.0030 0.0030 0.0027 0.0029 24,393,350 -0.00(-1.67%)
Jun 21, 2018 0.0031 0.0031 0.0028 0.0030 38,455,944 +0.00(+3.45%)
Jun 20, 2018 0.0031 0.0032 0.0027 0.0029 45,862,684 -0.00(-6.45%)
Jun 19, 2018 0.0032 0.0034 0.0022 0.0031 175,067,904 -0.00(-3.13%)
Jun 18, 2018 0.0034 0.0034 0.0031 0.0032 36,952,476 +0.00(+0.00%)
Jun 15, 2018 0.0036 0.0032 0.0032 75,911,128 -0.00(-11.11%)
Jun 14, 2018 0.0039 0.0039 0.0035 0.0036 28,953,578 -0.00(-5.26%)
Jun 13, 2018 0.0040 0.0040 0.0037 0.0038 69,614,160 +0.00(+2.70%)
Jun 12, 2018 0.0037 0.0039 0.0037 0.0037 45,967,920 -0.00(-2.63%)
Jun 11, 2018 0.0034 0.0039 0.0034 0.0038 66,654,692 +0.00(+11.76%)
Jun 08, 2018 0.0032 0.0034 0.0031 0.0034 22,010,922 +0.00(+6.25%)
Jun 07, 2018 0.0032 0.0032 0.0031 0.0032 19,856,718 +0.00(+0.00%)
Jun 06, 2018 0.0034 0.0034 0.0031 0.0032 22,213,640 +0.00(+0.00%)
Jun 05, 2018 0.0034 0.0034 0.0031 0.0032 28,986,692 -0.00(-3.03%)
Jun 04, 2018 0.0032 0.0035 0.0031 0.0033 35,153,404 +0.00(+0.00%)
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.