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

Bitfrontier Capital Holdings Inc (OP: BFCH )

0.0026 -0.0009 (-25.71%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
Apr 30, 2020 0.0099 0.0099 0.0085 0.0095 2,387,002 -0.00(-4.04%)
Apr 29, 2020 0.0095 0.0106 0.0088 0.0099 5,879,725 +0.00(+10.00%)
Apr 28, 2020 0.0093 0.0095 0.0088 0.0090 673,418 -0.00(-5.26%)
Apr 27, 2020 0.0090 0.0100 0.0090 0.0095 286,725 +0.00(+0.00%)
Apr 24, 2020 0.0088 0.0095 0.0086 0.0095 1,269,400 +0.00(+5.56%)
Apr 23, 2020 0.0105 0.0105 0.0085 0.0090 1,737,448 -0.00(-14.29%)
Apr 22, 2020 0.0102 0.0110 0.0084 0.0105 4,058,198 +0.00(+3.96%)
Apr 21, 2020 0.0090 0.0106 0.0086 0.0101 8,234,854 +0.00(+12.22%)
Apr 20, 2020 0.0084 0.0090 0.0082 0.0090 1,750,803 +0.00(+7.14%)
Apr 17, 2020 0.0084 0.0084 0.0076 0.0084 327,600 +0.00(+10.53%)
Apr 16, 2020 0.0076 0.0087 0.0071 0.0076 376,744 -0.00(-12.64%)
Apr 15, 2020 0.0087 0.0087 0.0075 0.0087 71,625 +0.00(+0.00%)
Apr 14, 2020 0.0090 0.0090 0.0075 0.0087 1,430,109 -0.00(-2.25%)
Apr 13, 2020 0.0090 0.0090 0.0070 0.0089 274,722 -0.00(-2.20%)
Apr 09, 2020 0.0075 0.0091 0.0070 0.0091 420,900 +0.00(+0.00%)
Apr 08, 2020 0.0083 0.0092 0.0075 0.0091 986,300 -0.00(-2.15%)
Apr 07, 2020 0.0090 0.0095 0.0083 0.0093 375,004 +0.00(+5.68%)
Apr 06, 2020 0.0090 0.0090 0.0080 0.0088 2,439,011 +0.00(+2.33%)
Apr 03, 2020 0.0087 0.0087 0.0072 0.0086 164,600 -0.00(-1.15%)
Apr 02, 2020 0.0094 0.0094 0.0072 0.0087 163,999 -0.00(-7.45%)
Apr 01, 2020 0.0098 0.0098 0.0071 0.0094 1,904,998 -0.00(-3.09%)
Mar 31, 2020 0.0080 0.0109 0.0080 0.0097 1,828,669 +0.00(+7.78%)
Mar 30, 2020 0.0083 0.0107 0.0079 0.0090 1,262,731 -0.00(-15.89%)
Mar 27, 2020 0.0107 0.0107 0.0083 0.0107 516,800 +0.00(+0.00%)
Mar 26, 2020 0.0100 0.0109 0.0080 0.0107 2,114,108 +0.00(+24.42%)
Mar 25, 2020 0.0074 0.0086 0.0070 0.0086 825,982 +0.00(+16.22%)
Mar 24, 2020 0.0070 0.0074 0.0048 0.0074 106,090 +0.00(+0.00%)
Mar 23, 2020 0.0069 0.0074 0.0045 0.0074 192,694 +0.00(+5.71%)
Mar 20, 2020 0.0051 0.0070 0.0050 0.0070 267,700 +0.00(+16.67%)
Mar 19, 2020 0.0050 0.0060 0.0042 0.0060 389,652 +0.00(+0.00%)
Mar 18, 2020 0.0045 0.0073 0.0045 0.0060 617,575 -0.00(-20.00%)
Mar 17, 2020 0.0076 0.0076 0.0051 0.0075 161,915 -0.00(-1.32%)
Mar 16, 2020 0.0060 0.0076 0.0051 0.0076 708,905 -0.00(-1.30%)
Mar 13, 2020 0.0084 0.0084 0.0064 0.0077 106,300 -0.00(-8.33%)
Mar 12, 2020 0.0104 0.0104 0.0061 0.0084 473,097 -0.00(-19.23%)
Mar 11, 2020 0.0083 0.0104 0.0083 0.0104 20,500 +0.00(+0.00%)
Mar 10, 2020 0.0089 0.0110 0.0070 0.0104 415,472 +0.00(+30.00%)
Mar 09, 2020 0.0071 0.0080 0.0063 0.0080 785,313 -0.00(-9.09%)
Mar 06, 2020 0.0076 0.0089 0.0071 0.0088 449,300 -0.00(-3.30%)
Mar 05, 2020 0.0076 0.0091 0.0066 0.0091 190,747 +0.00(+0.00%)
Mar 04, 2020 0.0099 0.0099 0.0061 0.0091 1,690,329 -0.00(-8.08%)
Mar 03, 2020 0.0107 0.0114 0.0098 0.0099 158,500 -0.00(-6.60%)
Mar 02, 2020 0.0107 0.0108 0.0090 0.0106 387,192 -0.00(-1.85%)
Feb 28, 2020 0.0075 0.0120 0.0075 0.0108 1,999,800 +0.00(+21.35%)
Feb 27, 2020 0.0090 0.0098 0.0070 0.0089 3,398,751 -0.00(-9.18%)
Feb 26, 2020 0.0090 0.0100 0.0084 0.0098 2,098,416 -0.00(-8.41%)
Feb 25, 2020 0.0108 0.0113 0.0089 0.0107 1,988,625 -0.00(-9.32%)
Feb 24, 2020 0.0114 0.0118 0.0108 0.0118 436,730 -0.00(-2.48%)
Feb 21, 2020 0.0100 0.0139 0.0093 0.0121 2,530,100 -0.00(-12.95%)
Feb 20, 2020 0.0144 0.0144 0.0120 0.0139 144,760 -0.00(-8.55%)
Feb 19, 2020 0.0130 0.0156 0.0118 0.0152 1,198,102 -0.00(-4.40%)
Feb 18, 2020 0.0161 0.0161 0.0122 0.0159 543,648 -0.00(-3.05%)
Feb 14, 2020 0.0168 0.0169 0.0125 0.0164 1,140,600 -0.00(-2.96%)
Feb 13, 2020 0.0152 0.0170 0.0136 0.0169 2,325,767 +0.00(+12.67%)
Feb 12, 2020 0.0158 0.0158 0.0117 0.0150 2,758,494 +0.00(+11.94%)
Feb 11, 2020 0.0135 0.0138 0.0121 0.0134 1,056,100 -0.00(-1.47%)
Feb 10, 2020 0.0137 0.0137 0.0130 0.0136 74,300 -0.00(-0.73%)
Feb 07, 2020 0.0140 0.0140 0.0120 0.0137 743,800 -0.00(-0.72%)
Feb 06, 2020 0.0118 0.0140 0.0118 0.0138 827,393 -0.00(-1.43%)
Feb 05, 2020 0.0148 0.0148 0.0118 0.0140 515,307 -0.00(-5.41%)
Feb 04, 2020 0.0140 0.0148 0.0130 0.0148 659,998 +0.00(+5.71%)
Feb 03, 2020 0.0137 0.0146 0.0118 0.0140 1,384,691 -0.00(-4.11%)
Jan 31, 2020 0.0148 0.0148 0.0110 0.0146 827,500 +0.00(+0.00%)
Jan 30, 2020 0.0148 0.0148 0.0117 0.0146 46,074 -0.00(-1.35%)
Jan 29, 2020 0.0144 0.0148 0.0117 0.0148 22,521 +0.00(+0.00%)
Jan 28, 2020 0.0148 0.0148 0.0125 0.0148 48,938 +0.00(+1.37%)
Jan 27, 2020 0.0141 0.0146 0.0127 0.0146 18,670 +0.00(+4.29%)
Jan 24, 2020 0.0148 0.0148 0.0116 0.0140 347,300 -0.00(-5.41%)
Jan 23, 2020 0.0140 0.0150 0.0120 0.0148 150,698 +0.00(+5.71%)
Jan 22, 2020 0.0170 0.0170 0.0130 0.0140 165,264 -0.00(-7.89%)
Jan 21, 2020 0.0176 0.0176 0.0152 0.0152 82,428 -0.00(-0.65%)
Jan 17, 2020 0.0160 0.0170 0.0131 0.0153 1,326,900 -0.00(-7.27%)
Jan 16, 2020 0.0150 0.0193 0.0125 0.0165 2,582,317 -0.00(-7.30%)
Jan 15, 2020 0.0189 0.0189 0.0162 0.0178 2,453,498 -0.00(-5.82%)
Jan 14, 2020 0.0180 0.0189 0.0142 0.0189 2,104,294 +0.00(+13.17%)
Jan 13, 2020 0.0180 0.0180 0.0142 0.0167 300,904 -0.00(-0.60%)
Jan 10, 2020 0.0180 0.0180 0.0141 0.0168 335,800 +0.00(+0.00%)
Jan 09, 2020 0.0168 0.0168 0.0150 0.0168 292,500 +0.00(+0.00%)
Jan 08, 2020 0.0140 0.0169 0.0125 0.0168 1,282,905 +0.00(+20.00%)
Jan 07, 2020 0.0124 0.0147 0.0106 0.0140 1,411,018 +0.00(+12.90%)
Jan 06, 2020 0.0118 0.0127 0.0115 0.0124 285,600 -0.00(-8.15%)
Jan 03, 2020 0.0139 0.0139 0.0121 0.0135 22,500 -0.00(-2.88%)
Jan 02, 2020 0.0155 0.0155 0.0120 0.0139 463,538 +0.00(+15.83%)
Dec 31, 2019 0.0134 0.0135 0.0120 0.0120 26,900 -0.00(-7.69%)
Dec 30, 2019 0.0130 0.0130 0.0105 0.0130 1,459,398 +0.00(+0.78%)
Dec 27, 2019 0.0130 0.0130 0.0118 0.0129 770,000 -0.00(-0.77%)
Dec 26, 2019 0.0130 0.0145 0.0109 0.0130 2,188,015 -0.00(-15.58%)
Dec 24, 2019 0.0154 0.0154 0.0154 0.0154 1,000 +0.00(+0.65%)
Dec 23, 2019 0.0135 0.0154 0.0135 0.0153 584,326 +0.00(+2.00%)
Dec 20, 2019 0.0147 0.0150 0.0123 0.0150 2,527,700 +0.00(+5.63%)
Dec 19, 2019 0.0149 0.0149 0.0120 0.0142 1,955,456 -0.00(-4.70%)
Dec 18, 2019 0.0145 0.0150 0.0133 0.0149 646,537 -0.00(-3.25%)
Dec 17, 2019 0.0150 0.0158 0.0142 0.0154 598,630 +0.00(+2.67%)
Dec 16, 2019 0.0159 0.0159 0.0140 0.0150 143,550 -0.00(-2.60%)
Dec 13, 2019 0.0159 0.0159 0.0140 0.0154 531,800 -0.00(-3.14%)
Dec 12, 2019 0.0163 0.0163 0.0140 0.0159 1,413,350 -0.00(-2.45%)
Dec 11, 2019 0.0165 0.0165 0.0125 0.0163 1,573,002 +0.00(+12.41%)
Dec 10, 2019 0.0146 0.0167 0.0130 0.0145 3,320,455 -0.00(-13.17%)
Dec 09, 2019 0.0164 0.0168 0.0145 0.0167 2,519,605 +0.00(+0.60%)
Dec 06, 2019 0.0170 0.0170 0.0150 0.0166 539,100 -0.00(-2.35%)
Dec 05, 2019 0.0177 0.0177 0.0150 0.0170 1,441,794 -0.00(-2.86%)
Dec 04, 2019 0.0177 0.0177 0.0150 0.0175 1,251,644 +0.00(+9.38%)
Dec 03, 2019 0.0150 0.0169 0.0142 0.0160 607,040 -0.00(-6.43%)
Dec 02, 2019 0.0167 0.0188 0.0153 0.0171 767,551 +0.00(+1.79%)
Nov 29, 2019 0.0189 0.0189 0.0149 0.0168 2,087,000 -0.00(-10.64%)
Nov 27, 2019 0.0189 0.0190 0.0175 0.0188 293,900 -0.00(-0.53%)
Nov 26, 2019 0.0173 0.0189 0.0173 0.0189 279,220 +0.00(+0.53%)
Nov 25, 2019 0.0140 0.0188 0.0140 0.0188 1,326,080 +0.00(+14.63%)
Nov 22, 2019 0.0170 0.0170 0.0142 0.0164 693,200 -0.00(-7.34%)
Nov 21, 2019 0.0163 0.0177 0.0163 0.0177 934,513 +0.00(+1.14%)
Nov 20, 2019 0.0157 0.0185 0.0140 0.0175 990,645 -0.00(-3.85%)
Nov 19, 2019 0.0170 0.0187 0.0155 0.0182 81,805 -0.00(-3.70%)
Nov 18, 2019 0.0175 0.0190 0.0158 0.0189 184,587 -0.00(-0.53%)
Nov 15, 2019 0.0155 0.0190 0.0155 0.0190 269,100 -0.00(-1.55%)
Nov 14, 2019 0.0197 0.0197 0.0160 0.0193 1,046,241 -0.00(-1.53%)
Nov 13, 2019 0.0191 0.0198 0.0175 0.0196 67,400 -0.00(-1.01%)
Nov 12, 2019 0.0205 0.0205 0.0190 0.0198 563,120 +0.00(+5.88%)
Nov 11, 2019 0.0172 0.0198 0.0172 0.0187 529,341 -0.00(-1.58%)
Nov 08, 2019 0.0189 0.0190 0.0172 0.0190 33,900 +0.00(+0.00%)
Nov 07, 2019 0.0199 0.0199 0.0172 0.0190 898,957 -0.00(-4.52%)
Nov 06, 2019 0.0196 0.0199 0.0180 0.0199 263,557 +0.00(+0.00%)
Nov 05, 2019 0.0203 0.0203 0.0175 0.0199 1,042,983 +0.00(+0.51%)
Nov 04, 2019 0.0202 0.0205 0.0175 0.0198 1,567,314 -0.00(-1.49%)
Nov 01, 2019 0.0192 0.0205 0.0178 0.0201 2,404,100 +0.00(+8.65%)
Oct 31, 2019 0.0189 0.0189 0.0171 0.0185 247,503 -0.00(-3.65%)
Oct 30, 2019 0.0196 0.0197 0.0160 0.0192 772,474 -0.00(-1.03%)
Oct 29, 2019 0.0181 0.0197 0.0175 0.0194 867,526 -0.00(-2.02%)
Oct 28, 2019 0.0192 0.0199 0.0173 0.0198 2,745,217 +0.00(+2.06%)
Oct 25, 2019 0.0199 0.0199 0.0177 0.0194 929,800 +0.00(+2.11%)
Oct 24, 2019 0.0202 0.0202 0.0170 0.0190 274,980 -0.00(-3.55%)
Oct 23, 2019 0.0193 0.0197 0.0160 0.0197 1,464,243 +0.00(+2.07%)
Oct 22, 2019 0.0193 0.0193 0.0177 0.0193 202,107 +0.00(+0.00%)
Oct 21, 2019 0.0204 0.0204 0.0178 0.0193 362,350 -0.00(-5.39%)
Oct 18, 2019 0.0200 0.0204 0.0178 0.0204 1,348,800 +0.00(+3.55%)
Oct 17, 2019 0.0253 0.0253 0.0183 0.0197 5,203,122 -0.00(-13.97%)
Oct 16, 2019 0.0257 0.0257 0.0185 0.0229 290,412 -0.00(-4.18%)
Oct 15, 2019 0.0253 0.0253 0.0201 0.0239 333,194 +0.00(+11.16%)
Oct 14, 2019 0.0220 0.0220 0.0200 0.0215 168,512 -0.00(-2.27%)
Oct 11, 2019 0.0238 0.0238 0.0200 0.0220 481,600 -0.00(-7.56%)
Oct 10, 2019 0.0235 0.0238 0.0202 0.0238 440,623 +0.00(+1.28%)
Oct 09, 2019 0.0230 0.0235 0.0201 0.0235 868,398 +0.00(+2.17%)
Oct 08, 2019 0.0220 0.0230 0.0200 0.0230 1,022,172 +0.00(+4.55%)
Oct 07, 2019 0.0197 0.0220 0.0175 0.0220 1,096,334 +0.00(+12.24%)
Oct 04, 2019 0.0190 0.0198 0.0184 0.0196 394,600 +0.00(+4.26%)
Oct 03, 2019 0.0190 0.0190 0.0160 0.0188 47,987 +0.00(+0.53%)
Oct 02, 2019 0.0173 0.0190 0.0161 0.0187 1,305,214 +0.00(+1.08%)
Oct 01, 2019 0.0180 0.0185 0.0154 0.0185 965,552 +0.00(+2.78%)
Sep 30, 2019 0.0193 0.0193 0.0142 0.0180 1,664,514 -0.00(-6.25%)
Sep 27, 2019 0.0177 0.0193 0.0168 0.0192 933,200 +0.00(+3.78%)
Sep 26, 2019 0.0185 0.0192 0.0170 0.0185 444,628 -0.00(-4.15%)
Sep 25, 2019 0.0193 0.0193 0.0179 0.0193 327,106 +0.00(+4.32%)
Sep 24, 2019 0.0193 0.0193 0.0185 0.0185 53,241 -0.00(-3.14%)
Sep 23, 2019 0.0185 0.0191 0.0185 0.0191 19,463 -0.00(-1.04%)
Sep 20, 2019 0.0202 0.0202 0.0170 0.0193 341,300 -0.00(-3.50%)
Sep 19, 2019 0.0203 0.0203 0.0200 0.0200 4,979 +0.00(+5.26%)
Sep 18, 2019 0.0200 0.0200 0.0165 0.0190 1,210,555 -0.00(-7.32%)
Sep 17, 2019 0.0203 0.0205 0.0182 0.0205 635,930 +0.00(+0.00%)
Sep 16, 2019 0.0198 0.0205 0.0165 0.0205 956,907 +0.00(+5.13%)
Sep 13, 2019 0.0198 0.0198 0.0162 0.0195 145,000 -0.00(-1.02%)
Sep 12, 2019 0.0198 0.0198 0.0170 0.0197 321,105 +0.00(+0.00%)
Sep 11, 2019 0.0185 0.0197 0.0175 0.0197 658,738 +0.00(+7.65%)
Sep 10, 2019 0.0178 0.0196 0.0177 0.0183 1,930,486 +0.00(+1.67%)
Sep 09, 2019 0.0185 0.0185 0.0150 0.0180 1,095,445 +0.00(+0.00%)
Sep 06, 2019 0.0169 0.0185 0.0160 0.0180 700,000 -0.00(-2.70%)
Sep 05, 2019 0.0190 0.0198 0.0171 0.0185 536,642 -0.00(-6.57%)
Sep 04, 2019 0.0198 0.0198 0.0195 0.0198 15,800 +0.00(+4.21%)
Sep 03, 2019 0.0180 0.0190 0.0180 0.0190 38,700 -0.00(-7.32%)
Aug 30, 2019 0.0187 0.0205 0.0167 0.0205 539,000 +0.00(+10.22%)
Aug 29, 2019 0.0162 0.0187 0.0150 0.0186 1,711,180 -0.00(-0.53%)
Aug 28, 2019 0.0176 0.0199 0.0161 0.0187 81,200 -0.00(-8.78%)
Aug 27, 2019 0.0160 0.0205 0.0160 0.0205 161,004 +0.00(+13.89%)
Aug 26, 2019 0.0190 0.0205 0.0170 0.0180 618,624 -0.00(-4.76%)
Aug 23, 2019 0.0205 0.0205 0.0171 0.0189 156,000 -0.00(-5.03%)
Aug 22, 2019 0.0200 0.0200 0.0188 0.0199 27,900 +0.00(+0.00%)
Aug 21, 2019 0.0200 0.0205 0.0175 0.0199 333,252 +0.00(+0.00%)
Aug 20, 2019 0.0200 0.0205 0.0170 0.0199 1,208,003 -0.00(-7.44%)
Aug 19, 2019 0.0223 0.0223 0.0187 0.0215 237,033 -0.00(-2.27%)
Aug 16, 2019 0.0226 0.0226 0.0200 0.0220 229,300 +0.00(+0.46%)
Aug 15, 2019 0.0242 0.0242 0.0200 0.0219 353,528 -0.00(-6.41%)
Aug 14, 2019 0.0237 0.0237 0.0199 0.0234 209,000 -0.00(-0.43%)
Aug 13, 2019 0.0250 0.0250 0.0201 0.0235 413,226 +0.00(+6.82%)
Aug 12, 2019 0.0207 0.0250 0.0206 0.0220 272,800 -0.00(-3.51%)
Aug 09, 2019 0.0230 0.0230 0.0195 0.0228 869,400 +0.00(+9.09%)
Aug 08, 2019 0.0225 0.0225 0.0192 0.0209 153,900 -0.00(-2.34%)
Aug 07, 2019 0.0205 0.0229 0.0200 0.0214 164,758 -0.00(-1.38%)
Aug 06, 2019 0.0230 0.0232 0.0200 0.0217 1,535,895 -0.00(-9.21%)
Aug 05, 2019 0.0249 0.0249 0.0210 0.0239 916,641 +0.00(+0.84%)
Aug 02, 2019 0.0268 0.0268 0.0220 0.0237 454,600 -0.00(-4.82%)
Aug 01, 2019 0.0227 0.0249 0.0205 0.0249 589,075 +0.00(+13.18%)
Jul 31, 2019 0.0210 0.0226 0.0205 0.0220 1,028,390 +0.00(+8.91%)
Jul 30, 2019 0.0224 0.0225 0.0202 0.0202 797,134 -0.00(-10.22%)
Jul 29, 2019 0.0228 0.0228 0.0210 0.0225 63,012 -0.00(-0.88%)
Jul 26, 2019 0.0227 0.0227 0.0210 0.0227 265,600 -0.00(-0.44%)
Jul 25, 2019 0.0259 0.0259 0.0201 0.0228 1,101,426 -0.00(-1.72%)
Jul 24, 2019 0.0268 0.0268 0.0200 0.0232 783,380 -0.00(-5.69%)
Jul 23, 2019 0.0235 0.0255 0.0190 0.0246 1,848,062 +0.00(+9.33%)
Jul 22, 2019 0.0245 0.0245 0.0196 0.0225 244,549 -0.00(-7.02%)
Jul 19, 2019 0.0210 0.0245 0.0210 0.0242 1,570,200 +0.00(+5.22%)
Jul 18, 2019 0.0259 0.0259 0.0181 0.0230 1,563,179 -0.00(-8.00%)
Jul 17, 2019 0.0261 0.0261 0.0210 0.0250 451,600 -0.00(-4.21%)
Jul 16, 2019 0.0215 0.0268 0.0191 0.0261 1,650,243 +0.00(+14.47%)
Jul 15, 2019 0.0219 0.0228 0.0210 0.0228 562,014 +0.00(+0.44%)
Jul 12, 2019 0.0233 0.0233 0.0209 0.0227 803,800 -0.00(-2.58%)
Jul 11, 2019 0.0234 0.0234 0.0203 0.0233 759,879 +0.00(+12.02%)
Jul 10, 2019 0.0275 0.0275 0.0208 0.0208 3,769,586 -0.00(-17.79%)
Jul 09, 2019 0.0255 0.0283 0.0235 0.0253 1,168,249 -0.00(-12.76%)
Jul 08, 2019 0.0293 0.0295 0.0221 0.0290 2,946,251 +0.00(+2.11%)
Jul 05, 2019 0.0294 0.0295 0.0248 0.0284 1,526,600 -0.00(-3.73%)
Jul 03, 2019 0.0271 0.0300 0.0260 0.0295 1,632,800 -0.00(-1.67%)
Jul 02, 2019 0.0273 0.0300 0.0243 0.0300 3,772,127 +0.00(+5.26%)
Jul 01, 2019 0.0282 0.0310 0.0200 0.0285 3,295,771 -0.00(-6.56%)
Jun 28, 2019 0.0281 0.0310 0.0281 0.0305 1,459,300 -0.00(-0.65%)
Jun 27, 2019 0.0305 0.0320 0.0281 0.0307 1,984,970 -0.00(-12.29%)
Jun 26, 2019 0.0329 0.0359 0.0290 0.0350 3,435,850 +0.00(+0.00%)
Jun 25, 2019 0.0450 0.0450 0.0300 0.0350 4,114,945 +0.00(+0.00%)
Jun 24, 2019 0.0325 0.0364 0.0305 0.0350 4,051,416 +0.00(+7.69%)
Jun 21, 2019 0.0291 0.0328 0.0281 0.0325 2,628,900 +0.00(+8.70%)
Jun 20, 2019 0.0275 0.0299 0.0270 0.0299 1,055,739 +0.00(+6.79%)
Jun 19, 2019 0.0280 0.0300 0.0261 0.0280 2,782,386 -0.00(-7.59%)
Jun 18, 2019 0.0331 0.0331 0.0277 0.0303 2,642,876 -0.00(-6.48%)
Jun 17, 2019 0.0370 0.0370 0.0290 0.0324 2,413,191 -0.00(-9.75%)
Jun 14, 2019 0.0381 0.0381 0.0330 0.0359 2,952,400 -0.00(-1.37%)
Jun 13, 2019 0.0360 0.0373 0.0295 0.0364 4,189,139 +0.00(+4.00%)
Jun 12, 2019 0.0393 0.0393 0.0319 0.0350 4,967,249 -0.00(-7.89%)
Jun 11, 2019 0.0410 0.0448 0.0343 0.0380 12,677,091 -0.00(-4.76%)
Jun 10, 2019 0.0372 0.0399 0.0312 0.0399 6,059,762 +0.00(+9.32%)
Jun 07, 2019 0.0370 0.0375 0.0325 0.0365 6,411,300 -0.00(-1.08%)
Jun 06, 2019 0.0340 0.0385 0.0300 0.0369 4,095,356 +0.00(+11.14%)
Jun 05, 2019 0.0359 0.0360 0.0295 0.0332 6,750,064 -0.00(-7.52%)
Jun 04, 2019 0.0379 0.0380 0.0310 0.0359 3,835,408 -0.00(-3.75%)
Jun 03, 2019 0.0401 0.0428 0.0335 0.0373 8,719,202 +0.00(+6.27%)
May 31, 2019 0.0300 0.0419 0.0265 0.0351 24,919,700 +0.01(+27.64%)
May 30, 2019 0.0250 0.0275 0.0245 0.0275 3,253,226 +0.00(+10.00%)
May 29, 2019 0.0240 0.0258 0.0239 0.0250 1,663,752 +0.00(+4.17%)
May 28, 2019 0.0251 0.0251 0.0215 0.0240 631,726 -0.00(-4.38%)
May 24, 2019 0.0251 0.0251 0.0220 0.0251 1,086,600 +0.00(+5.46%)
May 23, 2019 0.0237 0.0243 0.0210 0.0238 645,757 -0.00(-4.80%)
May 22, 2019 0.0262 0.0262 0.0220 0.0250 1,241,849 -0.00(-1.96%)
May 21, 2019 0.0263 0.0263 0.0232 0.0255 883,518 -0.00(-1.16%)
May 20, 2019 0.0268 0.0268 0.0232 0.0258 292,380 -0.00(-2.64%)
May 17, 2019 0.0260 0.0270 0.0230 0.0265 2,996,600 -0.00(-3.64%)
May 16, 2019 0.0259 0.0285 0.0259 0.0275 1,043,539 +0.00(+5.77%)
May 15, 2019 0.0278 0.0285 0.0258 0.0260 1,518,636 -0.00(-7.14%)
May 14, 2019 0.0305 0.0309 0.0257 0.0280 1,923,403 -0.00(-7.89%)
May 13, 2019 0.0278 0.0310 0.0270 0.0304 8,123,693 +0.00(+12.59%)
May 10, 2019 0.0255 0.0278 0.0240 0.0270 1,725,700 +0.00(+8.00%)
May 09, 2019 0.0254 0.0275 0.0235 0.0250 1,768,189 -0.00(-9.09%)
May 08, 2019 0.0255 0.0284 0.0240 0.0275 2,291,519 +0.00(+4.96%)
May 07, 2019 0.0230 0.0262 0.0220 0.0262 3,745,100 +0.00(+13.91%)
May 06, 2019 0.0227 0.0230 0.0200 0.0230 2,044,812 +0.00(+1.32%)
May 03, 2019 0.0227 0.0229 0.0201 0.0227 5,321,800 +0.00(+0.00%)
May 02, 2019 0.0222 0.0227 0.0203 0.0227 1,708,594 +0.00(+3.18%)
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.