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

Medical Marijuana I (OP: MJNA )

0.0023 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 7, 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 (%)
Oct 31, 2018 0.0700 0.0849 0.0700 0.0829 8,613,931 +0.00(+5.61%)
Oct 30, 2018 0.0750 0.0840 0.0720 0.0785 7,571,515 +0.00(+4.11%)
Oct 29, 2018 0.0810 0.0850 0.0750 0.0754 9,927,784 -0.01(-7.71%)
Oct 26, 2018 0.0850 0.0890 0.0780 0.0817 7,882,400 -0.00(-0.37%)
Oct 25, 2018 0.0810 0.0845 0.0805 0.0820 6,564,064 +0.00(+0.00%)
Oct 24, 2018 0.0909 0.0909 0.0810 0.0820 8,556,016 -0.01(-7.34%)
Oct 23, 2018 0.0900 0.0919 0.0845 0.0885 9,133,075 -0.00(-1.67%)
Oct 22, 2018 0.0890 0.0907 0.0812 0.0900 11,342,816 +0.00(+2.04%)
Oct 19, 2018 0.0900 0.0910 0.0853 0.0882 6,118,100 -0.00(-2.00%)
Oct 18, 2018 0.0925 0.0925 0.0859 0.0900 5,686,634 +0.00(+0.22%)
Oct 17, 2018 0.0900 0.0940 0.0880 0.0898 8,231,460 +0.00(+2.05%)
Oct 16, 2018 0.0936 0.0936 0.0850 0.0880 7,885,162 +0.00(+1.15%)
Oct 15, 2018 0.0801 0.0920 0.0801 0.0870 12,963,513 +0.00(+5.20%)
Oct 12, 2018 0.0840 0.0874 0.0810 0.0827 9,988,600 -0.00(-0.36%)
Oct 11, 2018 0.0900 0.0900 0.0810 0.0830 10,242,699 -0.00(-2.58%)
Oct 10, 2018 0.0900 0.0900 0.0850 0.0852 11,770,178 -0.00(-3.73%)
Oct 09, 2018 0.0885 0.0920 0.0870 0.0885 10,065,096 -0.00(-0.34%)
Oct 08, 2018 0.0930 0.0930 0.0870 0.0888 6,045,183 -0.00(-0.22%)
Oct 05, 2018 0.0890 0.0930 0.0870 0.0890 7,502,500 -0.00(-1.00%)
Oct 04, 2018 0.0945 0.0945 0.0880 0.0899 11,998,305 -0.00(-0.11%)
Oct 03, 2018 0.0910 0.0919 0.0900 0.0900 5,879,486 +0.00(+0.00%)
Oct 02, 2018 0.0912 0.0927 0.0900 0.0900 4,613,624 -0.00(-0.55%)
Oct 01, 2018 0.0900 0.0950 0.0880 0.0905 8,322,753 +0.00(+0.56%)
Sep 28, 2018 0.0910 0.0950 0.0895 0.0900 6,027,500 -0.00(-0.99%)
Sep 27, 2018 0.0903 0.0928 0.0900 0.0909 4,168,931 -0.00(-0.11%)
Sep 26, 2018 0.0950 0.0950 0.0898 0.0910 6,139,633 +0.00(+0.00%)
Sep 25, 2018 0.0990 0.0990 0.0900 0.0910 7,564,025 -0.00(-2.15%)
Sep 24, 2018 0.0910 0.1000 0.0890 0.0930 8,199,893 +0.00(+2.42%)
Sep 21, 2018 0.0910 0.1000 0.0900 0.0908 6,363,700 -0.00(-0.22%)
Sep 20, 2018 0.0999 0.1000 0.0892 0.0910 10,043,671 -0.00(-1.62%)
Sep 19, 2018 0.0893 0.0960 0.0880 0.0925 14,020,372 +0.00(+3.93%)
Sep 18, 2018 0.0910 0.0920 0.0875 0.0890 13,844,191 -0.00(-1.11%)
Sep 17, 2018 0.0958 0.1000 0.0900 0.0900 7,626,141 -0.00(-2.81%)
Sep 14, 2018 0.0925 0.1000 0.0900 0.0926 6,182,200 -0.00(-0.43%)
Sep 13, 2018 0.0950 0.1000 0.0930 0.0930 7,735,498 -0.00(-3.13%)
Sep 12, 2018 0.0970 0.0970 0.0950 0.0960 6,999,478 -0.00(-0.52%)
Sep 11, 2018 0.0980 0.1000 0.0960 0.0965 5,754,051 -0.00(-1.53%)
Sep 10, 2018 0.0975 0.1000 0.0950 0.0980 4,193,143 -0.00(-1.31%)
Sep 07, 2018 0.1025 0.1039 0.0960 0.0993 5,052,000 -0.00(-0.70%)
Sep 06, 2018 0.1005 0.1020 0.1000 0.1000 5,539,230 +0.00(+0.00%)
Sep 05, 2018 0.1000 0.1020 0.0980 0.1000 6,706,249 -0.00(-1.77%)
Sep 04, 2018 0.1020 0.1049 0.1000 0.1018 10,099,532 -0.00(-0.20%)
Aug 31, 2018 0.1020 0.1020 0.1020 0 +0.00(+0.10%)
Aug 30, 2018 0.1025 0.1037 0.1000 0.1019 6,099,986 -0.00(-0.59%)
Aug 29, 2018 0.1000 0.1025 0.0980 0.1025 8,064,598 +0.00(+2.50%)
Aug 28, 2018 0.1040 0.1080 0.0976 0.1000 9,936,265 -0.00(-1.48%)
Aug 27, 2018 0.1090 0.1090 0.1000 0.1015 9,830,434 +0.00(+0.00%)
Aug 24, 2018 0.0970 0.1040 0.0900 0.1015 7,152,900 -0.00(-1.46%)
Aug 23, 2018 0.1100 0.1200 0.1000 0.1030 6,241,838 +0.00(+1.68%)
Aug 22, 2018 0.1049 0.1049 0.1000 0.1013 8,505,247 -0.00(-1.36%)
Aug 21, 2018 0.1000 0.1040 0.0800 0.1027 15,461,527 +0.00(+3.84%)
Aug 20, 2018 0.0905 0.0999 0.0900 0.0989 14,239,881 +0.01(+9.16%)
Aug 17, 2018 0.0900 0.0940 0.0850 0.0906 6,563,800 +0.00(+0.67%)
Aug 16, 2018 0.0905 0.0925 0.0891 0.0900 4,509,449 +0.00(+0.78%)
Aug 15, 2018 0.0951 0.1000 0.0892 0.0893 5,688,104 -0.00(-1.87%)
Aug 14, 2018 0.0935 0.0950 0.0900 0.0910 4,487,120 -0.00(-0.87%)
Aug 13, 2018 0.0898 0.0940 0.0890 0.0918 5,514,279 +0.00(+1.32%)
Aug 10, 2018 0.0940 0.0970 0.0902 0.0906 5,897,900 -0.00(-3.62%)
Aug 09, 2018 0.1005 0.1060 0.0900 0.0940 5,417,004 +0.00(+4.44%)
Aug 08, 2018 0.0975 0.1035 0.0880 0.0900 9,721,173 -0.01(-9.09%)
Aug 07, 2018 0.1025 0.1035 0.0965 0.0990 8,631,655 -0.00(-1.98%)
Aug 06, 2018 0.0920 0.1044 0.0800 0.1010 7,936,302 +0.00(+3.06%)
Aug 03, 2018 0.1000 0.1000 0.0900 0.0980 10,231,300 +0.01(+5.72%)
Aug 02, 2018 0.0940 0.0990 0.0880 0.0927 6,707,561 +0.00(+5.34%)
Aug 01, 2018 0.0920 0.0950 0.0851 0.0880 5,481,650 -0.00(-1.01%)
Jul 31, 2018 0.0851 0.0889 0.0830 0.0889 7,219,946 +0.01(+7.11%)
Jul 30, 2018 0.0877 0.0877 0.0830 0.0830 5,877,760 -0.00(-3.82%)
Jul 27, 2018 0.0845 0.0890 0.0800 0.0863 5,105,400 +0.00(+0.70%)
Jul 26, 2018 0.0820 0.0900 0.0820 0.0857 5,251,275 -0.00(-1.27%)
Jul 25, 2018 0.0850 0.0900 0.0800 0.0868 7,768,061 +0.00(+2.00%)
Jul 24, 2018 0.0890 0.0930 0.0830 0.0851 9,267,497 -0.00(-5.02%)
Jul 23, 2018 0.1000 0.0890 0.0896 4,558,761 -0.00(-0.67%)
Jul 20, 2018 0.0910 0.0950 0.0900 0.0902 4,385,814 -0.00(-0.88%)
Jul 19, 2018 0.0953 0.1000 0.0900 0.0910 5,242,475 +0.00(+0.00%)
Jul 18, 2018 0.0930 0.0950 0.0903 0.0910 6,007,904 -0.00(-2.56%)
Jul 17, 2018 0.0950 0.0980 0.0910 0.0934 6,049,125 -0.00(-1.69%)
Jul 16, 2018 0.0955 0.1010 0.0900 0.0950 6,938,395 -0.00(-1.25%)
Jul 13, 2018 0.1050 0.0952 0.0962 5,402,774 -0.00(-3.80%)
Jul 12, 2018 0.0985 0.1007 0.0970 0.1000 6,156,823 -0.00(-0.50%)
Jul 11, 2018 0.0980 0.1007 0.0970 0.1005 6,717,520 +0.00(+2.03%)
Jul 10, 2018 0.0990 0.0990 0.0990 0.0985 11,547,720 +0.00(+0.51%)
Jul 09, 2018 0.1000 0.1001 0.0970 0.0980 5,769,503 -0.00(-1.01%)
Jul 06, 2018 0.1003 0.0985 0.0990 5,093,318 -0.00(-1.30%)
Jul 05, 2018 0.1002 0.1008 0.0998 0.1003 5,802,644 -0.00(-0.10%)
Jul 03, 2018 0.1004 0.1004 0.1004 0 +0.00(+0.40%)
Jul 02, 2018 0.1014 0.1019 0.0998 0.1000 5,535,692 -0.00(-0.40%)
Jun 29, 2018 0.1020 0.1030 0.0996 0.1004 6,069,894 -0.00(-0.50%)
Jun 28, 2018 0.1030 0.1050 0.1000 0.1009 6,670,760 -0.00(-0.59%)
Jun 27, 2018 0.1013 0.1025 0.1008 0.1015 4,876,009 +0.00(+0.50%)
Jun 26, 2018 0.1017 0.1025 0.1010 0.1010 5,220,772 -0.00(-0.49%)
Jun 25, 2018 0.1007 0.1050 0.1000 0.1015 6,929,469 +0.00(+0.10%)
Jun 22, 2018 0.1008 0.1020 0.0998 0.1014 7,858,690 +0.00(+0.10%)
Jun 21, 2018 0.1029 0.1042 0.1010 0.1013 8,270,033 +0.00(+0.00%)
Jun 20, 2018 0.1070 0.1090 0.1000 0.1013 6,669,004 -0.00(-0.69%)
Jun 19, 2018 0.1035 0.1039 0.1001 0.1020 9,283,345 -0.00(-1.92%)
Jun 18, 2018 0.1050 0.1075 0.1025 0.1040 6,996,834 +0.00(+0.29%)
Jun 15, 2018 0.1048 0.1026 0.1037 6,727,034 -0.00(-1.05%)
Jun 14, 2018 0.1038 0.1060 0.1030 0.1048 11,100,945 +0.00(+1.45%)
Jun 13, 2018 0.1032 0.1040 0.1025 0.1033 7,313,119 +0.00(+0.39%)
Jun 12, 2018 0.1052 0.1085 0.1020 0.1029 9,055,711 -0.00(-3.38%)
Jun 11, 2018 0.1100 0.1100 0.1050 0.1065 9,715,428 -0.00(-0.47%)
Jun 08, 2018 0.1020 0.1070 0.1020 0.1070 7,732,434 +0.00(+4.09%)
Jun 07, 2018 0.1030 0.1059 0.1025 0.1028 6,154,528 -0.00(-1.05%)
Jun 06, 2018 0.1025 0.1070 0.0998 0.1039 7,565,261 -0.00(-0.30%)
Jun 05, 2018 0.1080 0.1089 0.1040 0.1042 7,434,231 -0.00(-1.79%)
Jun 04, 2018 0.1066 0.1089 0.1050 0.1061 7,241,745 +0.00(+0.09%)
Jun 01, 2018 0.1062 0.1095 0.1030 0.1060 4,936,135 -0.00(-0.93%)
May 31, 2018 0.1080 0.1089 0.1060 0.1070 5,270,096 -0.00(-1.38%)
May 30, 2018 0.1140 0.1140 0.1070 0.1085 7,333,005 -0.00(-0.64%)
May 29, 2018 0.1101 0.1101 0.1055 0.1092 7,512,224 +0.00(+2.06%)
May 25, 2018 0.1070 0.1070 0.1070 0 -0.00(-2.28%)
May 24, 2018 0.1084 0.1149 0.1084 0.1095 11,526,975 +0.00(+1.77%)
May 23, 2018 0.1060 0.1083 0.1030 0.1076 9,976,872 +0.00(+3.46%)
May 22, 2018 0.1085 0.1085 0.1040 0.1040 6,946,441 -0.00(-2.79%)
May 21, 2018 0.1055 0.1086 0.1030 0.1070 9,090,054 +0.00(+2.87%)
May 18, 2018 0.1070 0.1070 0.1025 0.1040 8,336,270 -0.00(-0.95%)
May 17, 2018 0.1023 0.1050 0.1021 0.1050 5,369,980 +0.00(+2.45%)
May 16, 2018 0.1076 0.1100 0.1020 0.1025 6,869,497 -0.00(-1.93%)
May 15, 2018 0.1040 0.1051 0.1020 0.1045 5,630,319 +0.00(+1.06%)
May 14, 2018 0.1040 0.1100 0.1000 0.1034 6,249,107 +0.00(+0.39%)
May 11, 2018 0.1062 0.1100 0.1020 0.1030 4,204,039 -0.00(-1.44%)
May 10, 2018 0.1050 0.1059 0.1029 0.1045 4,613,278 +0.00(+0.00%)
May 09, 2018 0.1075 0.1075 0.1025 0.1045 6,118,616 -0.00(-0.19%)
May 08, 2018 0.1070 0.1079 0.1026 0.1047 6,669,796 -0.00(-0.38%)
May 07, 2018 0.1100 0.1100 0.1050 0.1051 6,023,771 -0.00(-0.28%)
May 04, 2018 0.1075 0.1100 0.1046 0.1054 4,811,883 +0.00(+0.57%)
May 03, 2018 0.1066 0.1115 0.1040 0.1048 7,603,582 -0.00(-1.32%)
May 02, 2018 0.1095 0.1130 0.1035 0.1062 6,764,026 +0.00(+0.19%)
May 01, 2018 0.1000 0.1145 0.1000 0.1060 5,478,814 -0.00(-2.39%)
Apr 30, 2018 0.1000 0.1200 0.1000 0.1086 5,175,499 -0.00(-1.27%)
Apr 27, 2018 0.1120 0.1120 0.1060 0.1100 5,818,515 +0.00(+2.80%)
Apr 26, 2018 0.1150 0.1150 0.1051 0.1070 5,015,358 -0.00(-0.89%)
Apr 25, 2018 0.1073 0.1140 0.1048 0.1080 6,404,814 +0.00(+1.66%)
Apr 24, 2018 0.1199 0.1199 0.1041 0.1062 12,099,055 -0.01(-8.68%)
Apr 23, 2018 0.1199 0.1240 0.1150 0.1163 18,052,528 +0.00(+0.35%)
Apr 20, 2018 0.1135 0.1190 0.1100 0.1159 9,863,184 +0.00(+3.48%)
Apr 19, 2018 0.1121 0.1150 0.1109 0.1120 6,607,352 -0.00(-2.01%)
Apr 18, 2018 0.1130 0.1150 0.1130 0.1143 8,419,369 +0.00(+1.69%)
Apr 17, 2018 0.1175 0.1199 0.1100 0.1124 14,916,514 -0.00(-3.60%)
Apr 16, 2018 0.1060 0.1167 0.1050 0.1166 26,460,536 +0.01(+11.90%)
Apr 13, 2018 0.1000 0.1075 0.0980 0.1042 20,819,752 +0.01(+6.33%)
Apr 12, 2018 0.0980 0.1000 0.0950 0.0980 4,117,339 +0.00(+0.00%)
Apr 11, 2018 0.1005 0.1030 0.0950 0.0980 4,161,322 +0.00(+0.00%)
Apr 10, 2018 0.1015 0.1040 0.0971 0.0980 4,315,046 -0.00(-2.97%)
Apr 09, 2018 0.0950 0.1050 0.0950 0.1010 4,218,196 +0.00(+0.90%)
Apr 06, 2018 0.1001 0.1033 0.0985 0.1001 6,200,504 +0.00(+1.11%)
Apr 05, 2018 0.0985 0.0985 0.0950 0.0990 4,941,395 +0.00(+1.96%)
Apr 04, 2018 0.1000 0.1021 0.0960 0.0971 7,443,071 -0.00(-1.92%)
Apr 03, 2018 0.0945 0.0990 0.0938 0.0990 6,864,514 +0.01(+5.88%)
Apr 02, 2018 0.0900 0.0970 0.0900 0.0935 8,231,718 +0.00(+0.54%)
Mar 29, 2018 0.0930 0.0930 0.0930 0 -0.00(-3.13%)
Mar 28, 2018 0.1000 0.1000 0.0910 0.0960 5,460,731 -0.00(-2.04%)
Mar 27, 2018 0.0950 0.1000 0.0900 0.0980 4,421,478 +0.00(+0.31%)
Mar 26, 2018 0.0975 0.1000 0.0940 0.0977 5,840,325 -0.00(-1.11%)
Mar 23, 2018 0.0976 0.0976 0.0950 0.0988 5,827,298 +0.00(+3.78%)
Mar 22, 2018 0.1050 0.1050 0.0951 0.0952 5,706,260 -0.00(-4.80%)
Mar 21, 2018 0.1020 0.1030 0.1000 0.1000 4,436,410 +0.00(+0.00%)
Mar 20, 2018 0.1020 0.1020 0.1000 0.1000 3,784,214 -0.00(-0.40%)
Mar 19, 2018 0.1006 0.1030 0.1000 0.1004 5,255,493 -0.00(-0.59%)
Mar 16, 2018 0.1010 0.1029 0.1000 0.1010 3,487,850 -0.00(-0.49%)
Mar 15, 2018 0.1015 0.1033 0.1001 0.1015 3,606,764 +0.00(+0.00%)
Mar 14, 2018 0.1001 0.1001 0.1001 0.1015 3,088,966 -0.00(-1.65%)
Mar 13, 2018 0.1025 0.1025 0.1021 0.1032 3,714,034 +0.00(+0.10%)
Mar 12, 2018 0.1038 0.1050 0.1010 0.1031 4,346,508 -0.00(-0.67%)
Mar 09, 2018 0.1030 0.1050 0.1005 0.1038 5,039,950 +0.00(+0.78%)
Mar 08, 2018 0.1000 0.1050 0.1000 0.1030 3,343,230 +0.00(+0.59%)
Mar 07, 2018 0.1024 4,378,357 +0.00(+0.39%)
Mar 06, 2018 0.1023 0.1049 0.1000 0.1020 7,834,548 +0.00(+0.10%)
Mar 05, 2018 0.1050 0.1100 0.1000 0.1019 4,900,854 -0.00(-0.88%)
Mar 02, 2018 0.1050 0.1100 0.1000 0.1028 3,861,565 +0.00(+0.69%)
Mar 01, 2018 0.1000 0.1053 0.1000 0.1021 5,539,490 +0.00(+1.90%)
Feb 28, 2018 0.1000 0.1030 0.0975 0.1002 8,952,037 -0.00(-1.76%)
Feb 27, 2018 0.1000 0.1048 0.1000 0.1020 9,513,235 -0.00(-2.04%)
Feb 26, 2018 0.1062 0.1100 0.1020 0.1041 6,009,688 +0.00(+1.09%)
Feb 23, 2018 0.1050 0.1060 0.1020 0.1030 4,766,025 -0.00(-1.79%)
Feb 22, 2018 0.1049 6,400,146 -0.00(-0.11%)
Feb 21, 2018 0.1040 0.1080 0.1000 0.1050 6,354,027 +0.00(+0.00%)
Feb 20, 2018 0.1040 0.1095 0.1020 0.1050 7,034,127 +0.00(+0.46%)
Feb 16, 2018 0.1045 0.1045 0.1045 0 -0.00(-1.21%)
Feb 15, 2018 0.1052 0.1095 0.1010 0.1058 8,154,000 -0.00(-1.62%)
Feb 14, 2018 0.1150 0.1150 0.1055 0.1075 7,793,695 -0.00(-1.96%)
Feb 13, 2018 0.1097 3,166,602 -0.00(-0.72%)
Feb 12, 2018 0.1115 0.1200 0.1030 0.1105 4,780,374 +0.00(+3.66%)
Feb 09, 2018 0.1065 0.1105 0.1011 0.1066 9,685,977 -0.00(-3.62%)
Feb 08, 2018 0.1110 0.1142 0.1100 0.1106 4,927,565 -0.00(-2.12%)
Feb 07, 2018 0.1150 0.1151 0.1125 0.1130 9,991,495 +0.00(+2.73%)
Feb 06, 2018 0.1010 0.1135 0.0976 0.1100 15,175,620 +0.01(+8.37%)
Feb 05, 2018 0.1040 0.1050 0.1012 0.1015 14,913,364 -0.00(-3.33%)
Feb 02, 2018 0.1100 0.1100 0.1040 0.1050 12,303,136 -0.01(-4.72%)
Feb 01, 2018 0.1120 0.1170 0.1070 0.1102 12,188,874 -0.00(-1.61%)
Jan 31, 2018 0.1140 0.1220 0.1060 0.1120 8,882,993 +0.01(+4.87%)
Jan 30, 2018 0.1115 0.1130 0.1040 0.1068 14,008,433 -0.00(-2.15%)
Jan 29, 2018 0.1100 0.1201 0.1080 0.1091 13,536,730 -0.00(-2.02%)
Jan 26, 2018 0.1190 0.1190 0.1100 0.1114 14,659,984 -0.00(-2.96%)
Jan 25, 2018 0.1210 0.1210 0.1129 0.1148 13,253,310 -0.00(-2.71%)
Jan 24, 2018 0.1207 0.1215 0.1125 0.1180 14,333,127 +0.00(+1.72%)
Jan 23, 2018 0.1000 0.1210 0.1000 0.1160 29,360,746 +0.01(+8.41%)
Jan 22, 2018 0.1121 0.1127 0.1060 0.1070 26,142,548 -0.00(-4.04%)
Jan 19, 2018 0.1170 0.1175 0.1070 0.1115 31,838,980 -0.00(-3.88%)
Jan 18, 2018 0.1250 0.1250 0.1159 0.1160 27,140,360 -0.01(-6.38%)
Jan 17, 2018 0.1280 0.1280 0.1210 0.1239 15,826,727 -0.00(-0.08%)
Jan 16, 2018 0.1201 0.1290 0.1198 0.1240 21,734,134 +0.00(+0.81%)
Jan 12, 2018 0.1230 0.1230 0.1230 0 -0.01(-5.38%)
Jan 11, 2018 0.1410 0.1415 0.1250 0.1300 31,795,886 -0.01(-7.80%)
Jan 10, 2018 0.1550 0.1400 0.1410 15,735,847 -0.01(-5.31%)
Jan 09, 2018 0.1599 0.1599 0.1399 0.1489 34,856,776 -0.00(-0.73%)
Jan 08, 2018 0.1360 0.1500 0.1339 0.1500 41,959,960 +0.02(+12.11%)
Jan 05, 2018 0.1230 0.1345 0.1050 0.1338 61,586,500 +0.01(+10.03%)
Jan 04, 2018 0.1635 0.1680 0.1100 0.1216 93,538,328 -0.04(-24.85%)
Jan 03, 2018 0.1740 0.1875 0.1600 0.1618 56,682,832 -0.01(-4.60%)
Jan 02, 2018 0.1537 0.1749 0.1503 0.1696 51,151,256 +0.02(+13.29%)
Dec 29, 2017 0.1497 0.1497 0.1497 0 -0.01(-3.54%)
Dec 28, 2017 0.1300 0.1552 0.1295 0.1552 79,265,080 +0.03(+22.30%)
Dec 27, 2017 0.1125 0.1293 0.1100 0.1269 49,884,168 +0.02(+15.89%)
Dec 26, 2017 0.1080 0.1100 0.1049 0.1095 15,434,046 +0.01(+5.09%)
Dec 22, 2017 0.1080 0.1080 0.1020 0.1042 8,964,272 +0.00(+2.06%)
Dec 21, 2017 0.1060 0.1100 0.1000 0.1021 11,777,013 -0.00(-2.76%)
Dec 20, 2017 0.1025 0.1050 0.0987 0.1050 9,095,072 +0.00(+2.94%)
Dec 19, 2017 0.1030 0.1054 0.0998 0.1020 18,343,926 -0.00(-3.31%)
Dec 18, 2017 0.1065 0.1090 0.1033 0.1055 11,789,191 +0.00(+0.47%)
Dec 15, 2017 0.1045 0.1070 0.1000 0.1050 8,703,662 +0.00(+2.84%)
Dec 14, 2017 0.1095 0.1125 0.0990 0.1021 17,099,724 -0.01(-6.33%)
Dec 13, 2017 0.1100 0.1130 0.1080 0.1090 13,839,501 +0.00(+0.00%)
Dec 12, 2017 0.1080 0.1150 0.1060 0.1090 20,324,588 +0.00(+1.87%)
Dec 11, 2017 0.1082 0.1085 0.1050 0.1070 13,958,166 +0.00(+0.94%)
Dec 08, 2017 0.1075 0.1090 0.1038 0.1060 10,760,078 +0.00(+0.47%)
Dec 07, 2017 0.1098 0.1120 0.1037 0.1055 21,455,404 -0.00(-2.85%)
Dec 06, 2017 0.1064 0.1100 0.0975 0.1086 33,398,096 +0.01(+4.93%)
Dec 05, 2017 0.0975 0.1049 0.0967 0.1035 19,734,032 +0.01(+6.59%)
Dec 04, 2017 0.0975 0.0990 0.0962 0.0971 8,912,986 +0.00(+0.31%)
Dec 01, 2017 0.0953 0.1000 0.0945 0.0968 6,667,594 +0.00(+0.31%)
Nov 30, 2017 0.0980 0.0995 0.0940 0.0965 6,538,233 -0.00(-0.41%)
Nov 29, 2017 0.1045 0.1070 0.0940 0.0969 10,049,358 -0.01(-4.91%)
Nov 28, 2017 0.0995 0.1031 0.0990 0.1019 9,744,604 -0.00(-1.54%)
Nov 27, 2017 0.1098 0.1100 0.1010 0.1035 15,995,654 -0.00(-3.27%)
Nov 24, 2017 0.0989 0.1090 0.0980 0.1070 10,065,712 +0.01(+10.20%)
Nov 22, 2017 0.0974 0.1000 0.0960 0.0971 9,970,270 +0.00(+1.15%)
Nov 21, 2017 0.0900 0.0975 0.0890 0.0960 11,147,923 +0.01(+8.11%)
Nov 20, 2017 0.0920 0.0920 0.0872 0.0888 7,812,430 -0.00(-4.00%)
Nov 17, 2017 0.0927 0.0940 0.0900 0.0925 5,786,757 -0.00(-1.60%)
Nov 16, 2017 0.0935 0.0965 0.0920 0.0940 6,014,310 +0.00(+1.08%)
Nov 15, 2017 0.0912 0.0970 0.0870 0.0930 9,020,070 +0.00(+2.81%)
Nov 14, 2017 0.0960 0.0990 0.0876 0.0905 14,070,703 -0.00(-4.78%)
Nov 13, 2017 0.1075 0.1080 0.0934 0.0950 12,563,904 -0.01(-10.31%)
Nov 10, 2017 0.1024 0.1090 0.1020 0.1059 9,041,241 +0.00(+3.85%)
Nov 09, 2017 0.0995 0.1047 0.0960 0.1020 7,510,118 +0.01(+6.36%)
Nov 08, 2017 0.1195 0.1199 0.0800 0.0959 28,798,012 -0.02(-18.11%)
Nov 07, 2017 0.1080 0.1180 0.1080 0.1171 18,380,936 +0.01(+8.34%)
Nov 06, 2017 0.1035 0.1090 0.1000 0.1081 20,773,640 +0.01(+10.42%)
Nov 03, 2017 0.0895 0.0995 0.0890 0.0979 20,060,288 +0.01(+9.77%)
Nov 02, 2017 0.0805 0.0895 0.0800 0.0892 13,088,714 +0.01(+10.10%)
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.