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

Cbd Life Sciences Inc (OP: CBDL )

0.0067 +0.0066 (+6600.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 0.0014 0.0014 0.0011 0.0012 32,564,640 -0.00(-14.29%)
Apr 29, 2020 0.0016 0.0016 0.0012 0.0014 40,896,632 -0.00(-6.67%)
Apr 28, 2020 0.0015 0.0018 0.0013 0.0015 48,327,432 +0.00(+0.00%)
Apr 27, 2020 0.0016 0.0018 0.0013 0.0015 54,930,432 +0.00(+0.00%)
Apr 24, 2020 0.0015 0.0016 0.0013 0.0015 35,523,300 +0.00(+0.00%)
Apr 23, 2020 0.0015 0.0016 0.0012 0.0015 45,756,928 +0.00(+0.00%)
Apr 22, 2020 0.0015 0.0017 0.0012 0.0015 54,020,256 +0.00(+7.14%)
Apr 21, 2020 0.0014 0.0014 0.0011 0.0014 33,090,612 +0.00(+0.00%)
Apr 20, 2020 0.0025 0.0025 0.0012 0.0014 104,310,056 -0.00(-17.65%)
Apr 17, 2020 0.0021 0.0033 0.0016 0.0017 137,469,600 +0.00(+0.00%)
Apr 16, 2020 0.0007 0.0022 0.0006 0.0017 176,255,904 +0.00(+183.33%)
Apr 15, 2020 0.0005 0.0007 0.0004 0.0006 98,510,128 +0.00(+50.00%)
Apr 14, 2020 0.0004 0.0004 0.0003 0.0004 2,439,231 +0.00(+0.00%)
Apr 13, 2020 0.0005 0.0005 0.0003 0.0004 11,186,248 +0.00(+0.00%)
Apr 09, 2020 0.0005 0.0005 0.0003 0.0004 1,827,800 -0.00(-20.00%)
Apr 08, 2020 0.0004 0.0005 0.0004 0.0005 8,533,033 +0.00(+25.00%)
Apr 07, 2020 0.0005 0.0005 0.0003 0.0004 19,389,524 -0.00(-20.00%)
Apr 06, 2020 0.0004 0.0005 0.0004 0.0005 3,884,733 +0.00(+0.00%)
Apr 03, 2020 0.0004 0.0005 0.0004 0.0005 2,510,300 +0.00(+0.00%)
Apr 02, 2020 0.0005 0.0005 0.0004 0.0005 4,575,701 +0.00(+0.00%)
Apr 01, 2020 0.0005 0.0005 0.0004 0.0005 2,938,127 -0.00(-16.67%)
Mar 31, 2020 0.0005 0.0006 0.0004 0.0006 6,386,571 +0.00(+20.00%)
Mar 30, 2020 0.0004 0.0005 0.0004 0.0005 2,839,200 +0.00(+0.00%)
Mar 27, 2020 0.0005 0.0006 0.0004 0.0005 33,071,900 +0.00(+0.00%)
Mar 26, 2020 0.0005 0.0006 0.0004 0.0005 6,380,881 -0.00(-16.67%)
Mar 25, 2020 0.0006 0.0008 0.0004 0.0006 24,318,468 +0.00(+20.00%)
Mar 24, 2020 0.0007 0.0007 0.0005 0.0005 12,541,530 -0.00(-28.57%)
Mar 23, 2020 0.0007 0.0008 0.0006 0.0007 4,671,413 -0.00(-12.50%)
Mar 20, 2020 0.0008 0.0009 0.0005 0.0008 6,818,800 -0.00(-11.11%)
Mar 19, 2020 0.0009 0.0009 0.0006 0.0009 5,689,319 +0.00(+0.00%)
Mar 18, 2020 0.0007 0.0009 0.0006 0.0009 23,890,398 +0.00(+50.00%)
Mar 17, 2020 0.0006 0.0009 0.0005 0.0006 58,873,156 +0.00(+0.00%)
Mar 16, 2020 0.0005 0.0006 0.0004 0.0006 4,413,828 +0.00(+20.00%)
Mar 13, 2020 0.0006 0.0006 0.0004 0.0005 5,556,000 -0.00(-16.67%)
Mar 12, 2020 0.0006 0.0006 0.0004 0.0006 1,768,686 +0.00(+20.00%)
Mar 11, 2020 0.0005 0.0006 0.0005 0.0005 6,786,955 +0.00(+0.00%)
Mar 10, 2020 0.0004 0.0006 0.0004 0.0005 5,270,230 +0.00(+0.00%)
Mar 09, 2020 0.0005 0.0006 0.0004 0.0005 4,625,025 +0.00(+0.00%)
Mar 06, 2020 0.0005 0.0006 0.0005 0.0005 2,639,200 +0.00(+0.00%)
Mar 05, 2020 0.0006 0.0006 0.0004 0.0005 4,159,000 +0.00(+25.00%)
Mar 04, 2020 0.0006 0.0006 0.0004 0.0004 545,195 -0.00(-33.33%)
Mar 03, 2020 0.0005 0.0006 0.0005 0.0006 2,442,701 +0.00(+0.00%)
Mar 02, 2020 0.0006 0.0006 0.0005 0.0006 480,017 +0.00(+0.00%)
Feb 28, 2020 0.0006 0.0006 0.0004 0.0006 12,252,300 +0.00(+20.00%)
Feb 27, 2020 0.0006 0.0007 0.0005 0.0005 77,876,296 -0.00(-44.44%)
Feb 26, 2020 0.0008 0.0009 0.0007 0.0009 7,910,089 +0.00(+0.00%)
Feb 25, 2020 0.0010 0.0010 0.0007 0.0009 669,547 +0.00(+0.00%)
Feb 24, 2020 0.0008 0.0010 0.0008 0.0009 2,976,548 +0.00(+12.50%)
Feb 21, 2020 0.0010 0.0010 0.0007 0.0008 20,928,798 -0.00(-27.27%)
Feb 20, 2020 0.0011 0.0011 0.0011 0.0011 103,500 +0.00(+0.00%)
Feb 19, 2020 0.0012 0.0012 0.0011 0.0011 311,760 +0.00(+0.00%)
Feb 18, 2020 0.0011 0.0013 0.0011 0.0011 2,376,558 -0.00(-8.33%)
Feb 14, 2020 0.0014 0.0016 0.0011 0.0012 5,820,900 -0.00(-7.69%)
Feb 13, 2020 0.0014 0.0014 0.0013 0.0013 59,601 -0.00(-7.14%)
Feb 12, 2020 0.0013 0.0014 0.0013 0.0014 745,630 +0.00(+0.00%)
Feb 11, 2020 0.0015 0.0015 0.0014 0.0014 699,235 +0.00(+0.00%)
Feb 10, 2020 0.0012 0.0015 0.0012 0.0014 629,886 +0.00(+7.69%)
Feb 07, 2020 0.0014 0.0014 0.0013 0.0013 359,700 -0.00(-7.14%)
Feb 06, 2020 0.0013 0.0014 0.0012 0.0014 9,475,318 +0.00(+16.67%)
Feb 05, 2020 0.0013 0.0013 0.0012 0.0012 3,932,785 +0.00(+9.09%)
Feb 04, 2020 0.0011 0.0011 0.0011 0.0011 100,000 -0.00(-15.38%)
Feb 03, 2020 0.0014 0.0014 0.0012 0.0013 2,534,542 +0.00(+8.33%)
Jan 31, 2020 0.0012 0.0014 0.0011 0.0012 4,834,600 +0.00(+0.00%)
Jan 30, 2020 0.0011 0.0014 0.0011 0.0012 5,038,446 -0.00(-7.69%)
Jan 29, 2020 0.0012 0.0013 0.0012 0.0013 967,752 +0.00(+0.00%)
Jan 28, 2020 0.0014 0.0014 0.0012 0.0013 923,103 +0.00(+0.00%)
Jan 27, 2020 0.0014 0.0014 0.0013 0.0013 250,046 -0.00(-7.14%)
Jan 24, 2020 0.0012 0.0014 0.0012 0.0014 1,285,000 +0.00(+7.69%)
Jan 23, 2020 0.0016 0.0016 0.0012 0.0013 5,395,791 -0.00(-18.75%)
Jan 22, 2020 0.0016 0.0016 0.0016 50 +0.00(+0.00%)
Jan 21, 2020 0.0019 0.0024 0.0013 0.0016 1,017,554 +0.00(+0.00%)
Jan 17, 2020 0.0014 0.0020 0.0013 0.0016 1,384,100 -0.00(-11.11%)
Jan 16, 2020 0.0015 0.0018 0.0014 0.0018 511,500 +0.00(+12.50%)
Jan 15, 2020 0.0016 0.0017 0.0014 0.0016 1,838,714 -0.00(-11.11%)
Jan 14, 2020 0.0014 0.0018 0.0013 0.0018 2,237,352 +0.00(+28.57%)
Jan 13, 2020 0.0013 0.0014 0.0013 0.0014 168,720 +0.00(+0.00%)
Jan 10, 2020 0.0014 0.0014 0.0013 0.0014 1,134,200 +0.00(+0.00%)
Jan 09, 2020 0.0017 0.0018 0.0013 0.0014 3,838,461 -0.00(-22.22%)
Jan 08, 2020 0.0013 0.0018 0.0013 0.0018 2,418,606 +0.00(+28.57%)
Jan 07, 2020 0.0016 0.0016 0.0013 0.0014 2,999,547 -0.00(-12.50%)
Jan 06, 2020 0.0016 0.0016 0.0012 0.0016 6,007,187 +0.00(+0.00%)
Jan 03, 2020 0.0015 0.0016 0.0014 0.0016 2,353,100 +0.00(+0.00%)
Jan 02, 2020 0.0014 0.0016 0.0012 0.0016 1,122,922 +0.00(+14.29%)
Dec 31, 2019 0.0019 0.0019 0.0014 0.0014 982,300 -0.00(-12.50%)
Dec 30, 2019 0.0017 0.0022 0.0016 0.0016 2,247,785 -0.00(-5.88%)
Dec 27, 2019 0.0025 0.0027 0.0016 0.0017 192,100 -0.00(-22.73%)
Dec 26, 2019 0.0026 0.0026 0.0017 0.0022 2,325,660 +0.00(+29.41%)
Dec 24, 2019 0.0016 0.0020 0.0016 0.0017 190,000 -0.00(-15.00%)
Dec 23, 2019 0.0020 0.0020 0.0016 0.0020 436,620 +0.00(+0.00%)
Dec 20, 2019 0.0024 0.0024 0.0017 0.0020 457,000 +0.00(+17.65%)
Dec 19, 2019 0.0020 0.0020 0.0017 0.0017 482,315 -0.00(-15.00%)
Dec 18, 2019 0.0024 0.0024 0.0018 0.0020 170,439 +0.00(+0.00%)
Dec 17, 2019 0.0020 0.0020 0.0018 0.0020 148,706 +0.00(+0.00%)
Dec 16, 2019 0.0017 0.0023 0.0017 0.0020 931,667 +0.00(+17.65%)
Dec 13, 2019 0.0020 0.0020 0.0017 0.0017 147,600 -0.00(-15.00%)
Dec 12, 2019 0.0020 0.0020 0.0020 0.0020 44,600 +0.00(+11.11%)
Dec 11, 2019 0.0020 0.0020 0.0018 0.0018 885,218 +0.00(+5.88%)
Dec 10, 2019 0.0025 0.0025 0.0017 0.0017 1,133,264 -0.00(-15.00%)
Dec 09, 2019 0.0025 0.0025 0.0020 0.0020 147,392 +0.00(+17.65%)
Dec 06, 2019 0.0021 0.0021 0.0017 0.0017 1,395,700 -0.00(-15.00%)
Dec 05, 2019 0.0027 0.0027 0.0017 0.0020 560,282 +0.00(+0.00%)
Dec 04, 2019 0.0018 0.0020 0.0018 0.0020 435,992 +0.00(+11.11%)
Dec 03, 2019 0.0026 0.0026 0.0018 0.0018 4,300,615 -0.00(-30.77%)
Dec 02, 2019 0.0024 0.0027 0.0020 0.0026 2,823,851 +0.00(+4.00%)
Nov 29, 2019 0.0025 0.0025 0.0025 73 +0.00(+0.00%)
Nov 27, 2019 0.0020 0.0025 0.0020 0.0025 667,600 +0.00(+25.00%)
Nov 26, 2019 0.0028 0.0028 0.0020 0.0020 1,127,645 -0.00(-28.57%)
Nov 25, 2019 0.0028 0.0028 0.0022 0.0028 82,317 +0.00(+12.00%)
Nov 22, 2019 0.0026 0.0027 0.0022 0.0025 569,800 +0.00(+0.00%)
Nov 21, 2019 0.0025 0.0025 0.0025 0.0025 11,711 +0.00(+25.00%)
Nov 20, 2019 0.0026 0.0026 0.0020 0.0020 293,500 -0.00(-9.09%)
Nov 19, 2019 0.0032 0.0032 0.0020 0.0022 3,353,516 -0.00(-15.38%)
Nov 18, 2019 0.0035 0.0035 0.0026 0.0026 152,551 -0.00(-16.13%)
Nov 15, 2019 0.0035 0.0035 0.0025 0.0031 938,000 +0.00(+3.33%)
Nov 14, 2019 0.0035 0.0035 0.0029 0.0030 340,390 -0.00(-3.23%)
Nov 13, 2019 0.0030 0.0031 0.0027 0.0031 287,285 +0.00(+3.33%)
Nov 12, 2019 0.0035 0.0035 0.0027 0.0030 160,750 -0.00(-6.25%)
Nov 11, 2019 0.0035 0.0035 0.0024 0.0032 1,011,780 -0.00(-5.88%)
Nov 08, 2019 0.0034 0.0034 0.0029 0.0034 1,453,900 +0.00(+6.25%)
Nov 07, 2019 0.0026 0.0033 0.0026 0.0032 1,485,342 +0.00(+23.08%)
Nov 06, 2019 0.0030 0.0030 0.0026 0.0026 1,205,354 -0.00(-13.33%)
Nov 05, 2019 0.0031 0.0034 0.0027 0.0030 3,640,862 -0.00(-6.25%)
Nov 04, 2019 0.0034 0.0037 0.0031 0.0032 2,451,315 -0.00(-13.51%)
Nov 01, 2019 0.0034 0.0037 0.0032 0.0037 1,632,800 +0.00(+12.12%)
Oct 31, 2019 0.0032 0.0038 0.0031 0.0033 2,133,491 -0.00(-2.94%)
Oct 30, 2019 0.0043 0.0043 0.0033 0.0034 1,202,025 -0.00(-5.56%)
Oct 29, 2019 0.0038 0.0038 0.0033 0.0036 3,328,400 -0.00(-21.74%)
Oct 28, 2019 0.0050 0.0050 0.0046 0.0046 21,156 +0.00(+4.55%)
Oct 25, 2019 0.0040 0.0044 0.0039 0.0044 161,100 +0.00(+15.79%)
Oct 24, 2019 0.0064 0.0064 0.0033 0.0038 4,654,582 -0.00(-30.91%)
Oct 23, 2019 0.0043 0.0058 0.0040 0.0055 2,448,020 +0.00(+27.91%)
Oct 22, 2019 0.0037 0.0043 0.0037 0.0043 919,586 +0.00(+30.30%)
Oct 21, 2019 0.0037 0.0043 0.0033 0.0033 271,609 +0.00(+0.00%)
Oct 18, 2019 0.0036 0.0037 0.0032 0.0033 2,110,100 +0.00(+3.12%)
Oct 17, 2019 0.0040 0.0040 0.0031 0.0032 2,438,225 -0.00(-17.95%)
Oct 16, 2019 0.0041 0.0041 0.0033 0.0039 4,294,769 -0.00(-2.50%)
Oct 15, 2019 0.0039 0.0040 0.0034 0.0040 720,526 +0.00(+14.29%)
Oct 14, 2019 0.0043 0.0043 0.0035 0.0035 2,276,091 -0.00(-12.50%)
Oct 11, 2019 0.0042 0.0043 0.0037 0.0040 2,741,900 +0.00(+0.00%)
Oct 10, 2019 0.0037 0.0044 0.0037 0.0040 1,268,476 -0.00(-9.09%)
Oct 09, 2019 0.0047 0.0047 0.0037 0.0044 1,179,242 -0.00(-6.38%)
Oct 08, 2019 0.0041 0.0048 0.0040 0.0047 1,310,416 -0.00(-4.08%)
Oct 07, 2019 0.0044 0.0051 0.0040 0.0049 1,057,683 -0.00(-2.00%)
Oct 04, 2019 0.0057 0.0057 0.0049 0.0050 1,302,800 -0.00(-1.96%)
Oct 03, 2019 0.0057 0.0057 0.0050 0.0051 149,101 -0.00(-7.27%)
Oct 02, 2019 0.0060 0.0060 0.0050 0.0055 197,697 -0.00(-8.33%)
Oct 01, 2019 0.0061 0.0061 0.0050 0.0060 359,265 +0.00(+3.45%)
Sep 30, 2019 0.0056 0.0059 0.0052 0.0058 320,278 +0.00(+11.54%)
Sep 27, 2019 0.0060 0.0060 0.0052 0.0052 43,000 +0.00(+0.00%)
Sep 26, 2019 0.0060 0.0060 0.0052 0.0052 622,847 -0.00(-13.33%)
Sep 25, 2019 0.0061 0.0062 0.0055 0.0060 318,146 -0.00(-1.64%)
Sep 24, 2019 0.0053 0.0062 0.0053 0.0061 621,575 +0.00(+15.09%)
Sep 23, 2019 0.0055 0.0065 0.0052 0.0053 696,491 -0.00(-3.64%)
Sep 20, 2019 0.0065 0.0065 0.0050 0.0055 1,901,100 -0.00(-5.17%)
Sep 19, 2019 0.0060 0.0065 0.0050 0.0058 2,810,443 +0.00(+3.57%)
Sep 18, 2019 0.0049 0.0069 0.0049 0.0056 2,629,895 +0.00(+14.29%)
Sep 17, 2019 0.0073 0.0073 0.0047 0.0049 1,570,599 -0.00(-22.22%)
Sep 16, 2019 0.0056 0.0074 0.0047 0.0063 3,657,224 +0.00(+10.53%)
Sep 13, 2019 0.0041 0.0058 0.0041 0.0057 1,370,300 -0.00(-3.39%)
Sep 12, 2019 0.0041 0.0064 0.0040 0.0059 5,885,177 +0.00(+43.90%)
Sep 11, 2019 0.0044 0.0044 0.0036 0.0041 1,081,244 +0.00(+13.89%)
Sep 10, 2019 0.0052 0.0055 0.0036 0.0036 5,302,358 -0.00(-20.00%)
Sep 09, 2019 0.0036 0.0054 0.0034 0.0045 3,594,985 +0.00(+25.00%)
Sep 06, 2019 0.0044 0.0044 0.0032 0.0036 5,135,000 -0.00(-10.00%)
Sep 05, 2019 0.0036 0.0047 0.0033 0.0040 1,964,615 -0.00(-11.11%)
Sep 04, 2019 0.0041 0.0053 0.0034 0.0045 3,120,240 +0.00(+21.62%)
Sep 03, 2019 0.0070 0.0070 0.0031 0.0037 1,720,503 -0.00(-26.00%)
Aug 30, 2019 0.0043 0.0054 0.0040 0.0050 1,429,500 -0.00(-10.71%)
Aug 29, 2019 0.0060 0.0061 0.0041 0.0056 1,030,323 -0.00(-6.67%)
Aug 28, 2019 0.0055 0.0061 0.0045 0.0060 530,660 +0.00(+30.43%)
Aug 27, 2019 0.0061 0.0061 0.0046 0.0046 127,911 -0.00(-22.03%)
Aug 26, 2019 0.0059 0.0059 0.0059 0.0059 162,032 +0.00(+1.72%)
Aug 23, 2019 0.0057 0.0059 0.0056 0.0058 129,500 +0.00(+16.00%)
Aug 22, 2019 0.0050 0.0050 0.0050 0.0050 111,299 +0.00(+0.00%)
Aug 21, 2019 0.0050 0.0050 0.0049 0.0050 78,200 +0.00(+2.04%)
Aug 20, 2019 0.0050 0.0055 0.0049 0.0049 759,660 -0.00(-9.26%)
Aug 19, 2019 0.0066 0.0067 0.0050 0.0054 284,937 -0.00(-11.48%)
Aug 16, 2019 0.0053 0.0062 0.0053 0.0061 118,700 +0.00(+22.00%)
Aug 15, 2019 0.0052 0.0060 0.0050 0.0050 1,487,931 -0.00(-10.71%)
Aug 14, 2019 0.0063 0.0063 0.0052 0.0056 1,328,025 -0.00(-11.11%)
Aug 13, 2019 0.0061 0.0070 0.0050 0.0063 1,469,794 +0.00(+8.62%)
Aug 12, 2019 0.0056 0.0058 0.0050 0.0058 1,802,319 +0.00(+16.00%)
Aug 09, 2019 0.0060 0.0060 0.0049 0.0050 7,154,800 -0.00(-10.71%)
Aug 08, 2019 0.0060 0.0062 0.0049 0.0056 5,796,546 -0.00(-3.45%)
Aug 07, 2019 0.0098 0.0098 0.0051 0.0058 6,888,106 -0.00(-34.83%)
Aug 06, 2019 0.0098 0.0098 0.0070 0.0089 1,660,255 -0.00(-9.18%)
Aug 05, 2019 0.0094 0.0098 0.0094 0.0098 70,176 +0.00(+4.26%)
Aug 02, 2019 0.0095 0.0095 0.0094 0.0094 30,000 -0.00(-1.05%)
Aug 01, 2019 0.0099 0.0099 0.0072 0.0095 390,913 +0.00(+10.47%)
Jul 31, 2019 0.0119 0.0122 0.0085 0.0086 645,233 -0.00(-21.10%)
Jul 30, 2019 0.0112 0.0123 0.0097 0.0109 1,077,091 +0.00(+9.00%)
Jul 29, 2019 0.0125 0.0125 0.0085 0.0100 3,389,747 -0.00(-19.35%)
Jul 26, 2019 0.0107 0.0125 0.0100 0.0124 1,057,200 +0.00(+3.33%)
Jul 25, 2019 0.0200 0.0200 0.0120 0.0120 284,268 -0.00(-27.27%)
Jul 24, 2019 0.0200 0.0200 0.0153 0.0165 650,848 -0.00(-17.50%)
Jul 23, 2019 0.0230 0.0230 0.0153 0.0200 588,899 -0.00(-13.04%)
Jul 22, 2019 0.0300 0.0300 0.0206 0.0230 327,966 -0.00(-6.50%)
Jul 19, 2019 0.0320 0.0320 0.0200 0.0246 277,200 -0.00(-12.46%)
Jul 18, 2019 0.0372 0.0372 0.0201 0.0281 71,195 +0.00(+21.12%)
Jul 17, 2019 0.0389 0.0389 0.0200 0.0232 417,745 -0.00(-15.94%)
Jul 16, 2019 0.0400 0.0400 0.0250 0.0276 335,864 -0.01(-26.20%)
Jul 15, 2019 0.0400 0.0400 0.0263 0.0374 250,540 -0.00(-0.27%)
Jul 12, 2019 0.0400 0.0400 0.0262 0.0375 179,300 +0.00(+2.74%)
Jul 11, 2019 0.0250 0.0400 0.0250 0.0365 330,031 -0.00(-8.75%)
Jul 10, 2019 0.0370 0.0400 0.0350 0.0400 302,419 +0.00(+11.11%)
Jul 09, 2019 0.0260 0.0360 0.0250 0.0360 896,758 +0.01(+60.00%)
Jul 08, 2019 0.0270 0.0270 0.0201 0.0225 689,850 -0.00(-16.67%)
Jul 05, 2019 0.0380 0.0380 0.0237 0.0270 127,500 +0.00(+12.50%)
Jul 03, 2019 0.0243 0.0287 0.0240 0.0240 68,600 -0.00(-4.76%)
Jul 02, 2019 0.0319 0.0319 0.0240 0.0252 221,333 -0.01(-25.88%)
Jul 01, 2019 0.0400 0.0400 0.0253 0.0340 223,314 -0.00(-10.53%)
Jun 28, 2019 0.0400 0.0400 0.0300 0.0380 130,500 +0.00(+11.76%)
Jun 27, 2019 0.0410 0.0410 0.0306 0.0340 194,355 -0.00(-5.56%)
Jun 26, 2019 0.0290 0.0372 0.0248 0.0360 843,095 +0.01(+50.00%)
Jun 25, 2019 0.0560 0.0650 0.0200 0.0240 2,729,779 -0.03(-54.72%)
Jun 24, 2019 0.0360 0.0684 0.0360 0.0530 1,135,022 +0.02(+59.16%)
Jun 21, 2019 0.0275 0.0380 0.0269 0.0333 940,900 +0.01(+21.09%)
Jun 20, 2019 0.0240 0.0275 0.0237 0.0275 625,837 +0.00(+16.03%)
Jun 19, 2019 0.0185 0.0240 0.0173 0.0237 667,011 +0.01(+33.15%)
Jun 18, 2019 0.0169 0.0189 0.0150 0.0178 574,449 +0.00(+11.25%)
Jun 17, 2019 0.0160 0.0168 0.0140 0.0160 131,488 +0.00(+8.84%)
Jun 14, 2019 0.0152 0.0160 0.0140 0.0147 247,900 +0.00(+8.89%)
Jun 13, 2019 0.0169 0.0169 0.0120 0.0135 247,404 -0.00(-3.57%)
Jun 12, 2019 0.0120 0.0145 0.0100 0.0140 397,825 +0.00(+27.27%)
Jun 11, 2019 0.0094 0.0120 0.0079 0.0110 681,986 +0.00(+22.22%)
Jun 10, 2019 0.0080 0.0090 0.0080 0.0090 5,480 +0.00(+16.88%)
Jun 07, 2019 0.0077 0.0077 0.0077 111 +0.00(+0.00%)
Jun 06, 2019 0.0094 0.0094 0.0077 0.0077 12,500 -0.00(-18.09%)
Jun 05, 2019 0.0088 0.0094 0.0073 0.0094 172,333 +0.00(+5.62%)
Jun 04, 2019 0.0089 0.0095 0.0075 0.0089 121,588 +0.00(+20.27%)
Jun 03, 2019 0.0096 0.0096 0.0074 0.0074 114,120 -0.00(-18.68%)
May 31, 2019 0.0094 0.0096 0.0091 0.0091 84,700 +0.00(+1.11%)
May 30, 2019 0.0095 0.0100 0.0085 0.0090 359,439 +0.00(+3.45%)
May 29, 2019 0.0087 0.0087 0.0087 0.0087 7,035 +0.00(+0.00%)
May 28, 2019 0.0087 0.0087 0.0087 0.0087 49,084 -0.00(-8.42%)
May 24, 2019 0.0094 0.0095 0.0088 0.0095 53,100 +0.00(+0.00%)
May 23, 2019 0.0095 0.0095 0.0095 0.0095 9,763 +0.00(+1.06%)
May 22, 2019 0.0095 0.0095 0.0086 0.0094 18,201 +0.00(+18.99%)
May 21, 2019 0.0094 0.0094 0.0079 0.0079 14,638 +0.00(+2.60%)
May 20, 2019 0.0094 0.0094 0.0074 0.0077 108,052 -0.00(-15.38%)
May 17, 2019 0.0095 0.0095 0.0076 0.0091 79,900 -0.00(-9.00%)
May 16, 2019 0.0105 0.0105 0.0088 0.0100 153,511 +0.00(+3.09%)
May 15, 2019 0.0111 0.0111 0.0073 0.0097 38,129 -0.00(-1.02%)
May 14, 2019 0.0111 0.0111 0.0075 0.0098 485,842 +0.00(+0.00%)
May 13, 2019 0.0107 0.0111 0.0075 0.0098 481,237 -0.00(-8.41%)
May 10, 2019 0.0108 0.0108 0.0080 0.0107 193,800 +0.00(+0.00%)
May 09, 2019 0.0108 0.0108 0.0100 0.0107 63,850 +0.00(+0.00%)
May 08, 2019 0.0100 0.0107 0.0080 0.0107 314,400 +0.00(+7.00%)
May 07, 2019 0.0108 0.0108 0.0080 0.0100 90,446 -0.00(-6.54%)
May 06, 2019 0.0110 0.0110 0.0097 0.0107 137,779 +0.00(+10.31%)
May 03, 2019 0.0109 0.0114 0.0072 0.0097 553,400 -0.00(-11.01%)
May 02, 2019 0.0110 0.0115 0.0080 0.0109 697,643 -0.00(-5.22%)
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.