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

Cypher Metaverse Inc (OP: BKLLF )

0.0780 UNCHANGED
Last Price Updated: 12:31 PM EDT, May 10, 2023 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 (%)
Mar 29, 2019 0.0400 0.0420 0.0330 0.0399 107,700 +0.01(+22.77%)
Mar 28, 2019 0.0310 0.0412 0.0284 0.0325 98,830 +0.00(+6.21%)
Mar 27, 2019 0.0287 0.0350 0.0284 0.0306 50,520 +0.00(+9.29%)
Mar 26, 2019 0.0287 0.0310 0.0220 0.0280 18,800 +0.00(+12.00%)
Mar 25, 2019 0.0210 0.0250 0.0210 0.0250 11,010 +0.00(+10.13%)
Mar 22, 2019 0.0210 0.0276 0.0192 0.0227 51,400 +0.00(+7.08%)
Mar 20, 2019 0.0212 0.0212 0.0212 0 -0.01(-25.09%)
Mar 19, 2019 0.0300 0.0310 0.0215 0.0283 61,337 -0.00(-5.67%)
Mar 18, 2019 0.0206 0.0300 0.0206 0.0300 110,700 +0.00(+2.04%)
Mar 15, 2019 0.0295 0.0295 0.0250 0.0294 18,500 +0.00(+5.00%)
Mar 14, 2019 0.0206 0.0280 0.0205 0.0280 23,600 +0.00(+11.55%)
Mar 13, 2019 0.0310 0.0310 0.0251 0.0251 16,500 +0.00(+0.00%)
Mar 12, 2019 0.0230 0.0251 0.0215 0.0251 9,900 +0.00(+15.67%)
Mar 11, 2019 0.0215 0.0310 0.0215 0.0217 24,157 +0.00(+0.93%)
Mar 08, 2019 0.0215 0.0310 0.0200 0.0215 84,500 -0.00(-0.46%)
Mar 07, 2019 0.0215 0.0226 0.0215 0.0216 27,900 +0.00(+0.47%)
Mar 06, 2019 0.0240 0.0240 0.0213 0.0215 5,356 -0.00(-14.34%)
Mar 05, 2019 0.0210 0.0304 0.0210 0.0251 20,000 -0.00(-16.33%)
Mar 04, 2019 0.0290 0.0358 0.0280 0.0300 48,457 +0.00(+4.90%)
Mar 01, 2019 0.0360 0.0360 0.0280 0.0286 29,000 +0.00(+4.38%)
Feb 28, 2019 0.0314 0.0315 0.0216 0.0274 207,957 -0.00(-8.36%)
Feb 27, 2019 0.0217 0.0350 0.0217 0.0299 110,775 -0.01(-14.57%)
Feb 26, 2019 0.0210 0.0350 0.0210 0.0350 38,750 +0.01(+60.55%)
Feb 25, 2019 0.0323 0.0323 0.0211 0.0218 70,798 -0.01(-23.51%)
Feb 22, 2019 0.0311 0.0343 0.0211 0.0285 54,900 -0.00(-2.06%)
Feb 21, 2019 0.0400 0.0400 0.0291 0.0291 1,600 +0.00(+16.40%)
Feb 20, 2019 0.0300 0.0315 0.0250 0.0250 14,049 +0.00(+2.04%)
Feb 19, 2019 0.0245 0.0245 0.0215 0.0245 23,000 -0.01(-18.33%)
Feb 15, 2019 0.0275 0.0300 0.0206 0.0300 24,400 -0.00(-6.25%)
Feb 14, 2019 0.0300 0.0320 0.0200 0.0320 76,591 +0.00(+6.67%)
Feb 13, 2019 0.0170 0.0300 0.0170 0.0300 36,653 +0.01(+44.93%)
Feb 12, 2019 0.0200 0.0300 0.0178 0.0207 39,100 +0.00(+3.50%)
Feb 11, 2019 0.0298 0.0320 0.0200 0.0200 77,999 -0.01(-20.00%)
Feb 08, 2019 0.0181 0.0320 0.0181 0.0250 32,400 +0.01(+47.06%)
Feb 07, 2019 0.0250 0.0250 0.0170 0.0170 7,020 -0.01(-32.00%)
Feb 06, 2019 0.0258 0.0277 0.0239 0.0250 71,615 +0.00(+15.21%)
Feb 05, 2019 0.0350 0.0350 0.0160 0.0217 87,330 +0.01(+55.00%)
Feb 04, 2019 0.0179 0.0200 0.0140 0.0140 69,411 -0.01(-30.00%)
Feb 01, 2019 0.0225 0.0300 0.0200 0.0200 23,100 -0.00(-7.83%)
Jan 31, 2019 0.0217 0.0300 0.0180 0.0217 28,860 +0.00(+17.30%)
Jan 30, 2019 0.0216 0.0319 0.0177 0.0185 96,044 -0.00(-13.95%)
Jan 29, 2019 0.0266 0.0372 0.0200 0.0215 5,400 -0.01(-21.82%)
Jan 28, 2019 0.0200 0.0290 0.0200 0.0275 60,962 +0.00(+19.57%)
Jan 25, 2019 0.0238 0.0250 0.0200 0.0230 68,500 +0.00(+7.48%)
Jan 24, 2019 0.0245 0.0245 0.0212 0.0214 15,200 +0.00(+0.00%)
Jan 23, 2019 0.0155 0.0367 0.0155 0.0214 85,857 +0.00(+4.39%)
Jan 22, 2019 0.0160 0.0205 0.0160 0.0205 5,619 -0.00(-13.87%)
Jan 18, 2019 0.0250 0.0450 0.0110 0.0238 238,800 -0.00(-13.45%)
Jan 17, 2019 0.0200 0.0289 0.0200 0.0275 87,800 +0.01(+37.50%)
Jan 16, 2019 0.0201 0.0253 0.0200 0.0200 21,400 -0.00(-0.50%)
Jan 15, 2019 0.0245 0.0300 0.0200 0.0201 16,498 -0.01(-33.00%)
Jan 14, 2019 0.0245 0.0372 0.0200 0.0300 114,600 +0.00(+3.81%)
Jan 11, 2019 0.0286 0.0300 0.0200 0.0289 219,800 +0.00(+14.68%)
Jan 10, 2019 0.0300 0.0325 0.0200 0.0252 51,183 -0.00(-10.00%)
Jan 09, 2019 0.0238 0.0280 0.0202 0.0280 56,338 +0.01(+63.74%)
Jan 08, 2019 0.0320 0.0396 0.0171 0.0171 46,919 -0.01(-38.93%)
Jan 07, 2019 0.0206 0.0280 0.0130 0.0280 21,328 +0.01(+68.67%)
Jan 04, 2019 0.0234 0.0279 0.0166 0.0166 68,900 -0.01(-33.60%)
Jan 03, 2019 0.0200 0.0250 0.0148 0.0250 12,752 +0.00(+19.05%)
Jan 02, 2019 0.0172 0.0241 0.0172 0.0210 8,400 +0.00(+3.45%)
Dec 31, 2018 0.0127 0.0240 0.0093 0.0203 383,200 +0.00(+18.02%)
Dec 28, 2018 0.0136 0.0204 0.0095 0.0172 169,200 +0.01(+81.05%)
Dec 27, 2018 0.0163 0.0200 0.0090 0.0095 143,856 -0.00(-25.20%)
Dec 24, 2018 0.0127 0.0127 0.0127 0 -0.01(-47.30%)
Dec 21, 2018 0.0200 0.0241 0.0130 0.0241 204,700 +0.00(+2.12%)
Dec 20, 2018 0.0165 0.0242 0.0150 0.0236 69,020 +0.00(+15.12%)
Dec 19, 2018 0.0167 0.0243 0.0137 0.0205 230,000 +0.01(+36.67%)
Dec 18, 2018 0.0230 0.0230 0.0150 0.0150 6,000 -0.01(-27.88%)
Dec 17, 2018 0.0130 0.0208 0.0100 0.0208 20,500 +0.00(+15.56%)
Dec 14, 2018 0.0220 0.0220 0.0180 0.0180 21,300 -0.00(-18.18%)
Dec 13, 2018 0.0175 0.0220 0.0100 0.0220 15,000 +0.01(+60.58%)
Dec 12, 2018 0.0220 0.0220 0.0137 0.0137 20,599 +0.00(+0.00%)
Dec 11, 2018 0.0137 0.0200 0.0090 0.0137 178,970 +0.00(+0.00%)
Dec 10, 2018 0.0197 0.0222 0.0137 0.0137 124,728 -0.00(-4.20%)
Dec 07, 2018 0.0263 0.0280 0.0143 0.0143 10,400 -0.01(-41.39%)
Dec 06, 2018 0.0200 0.0244 0.0129 0.0244 33,450 +0.00(+22.00%)
Dec 04, 2018 0.0165 0.0215 0.0131 0.0200 185,200 -0.00(-6.98%)
Dec 03, 2018 0.0210 0.0215 0.0185 0.0215 19,800 -0.00(-14.00%)
Nov 30, 2018 0.0205 0.0300 0.0200 0.0250 46,600 -0.00(-16.67%)
Nov 29, 2018 0.0196 0.0300 0.0196 0.0300 48,511 -0.00(-12.02%)
Nov 28, 2018 0.0290 0.0360 0.0240 0.0341 77,600 +0.00(+13.67%)
Nov 27, 2018 0.0197 0.0300 0.0195 0.0300 155,499 -0.00(-11.76%)
Nov 26, 2018 0.0360 0.0360 0.0245 0.0340 40,540 -0.00(-9.57%)
Nov 23, 2018 0.0250 0.0376 0.0250 0.0376 8,800 +0.00(+11.57%)
Nov 21, 2018 0.0337 0.0337 0.0337 0 +0.00(+16.21%)
Nov 20, 2018 0.0240 0.0290 0.0205 0.0290 96,475 +0.00(+16.00%)
Nov 19, 2018 0.0240 0.0300 0.0210 0.0250 77,924 -0.00(-16.67%)
Nov 16, 2018 0.0250 0.0300 0.0220 0.0300 164,300 +0.01(+36.36%)
Nov 15, 2018 0.0276 0.0280 0.0169 0.0220 191,917 -0.01(-21.43%)
Nov 14, 2018 0.0283 0.0330 0.0234 0.0280 98,975 +0.00(+2.94%)
Nov 13, 2018 0.0283 0.0300 0.0220 0.0272 30,000 +0.00(+0.74%)
Nov 12, 2018 0.0260 0.0300 0.0245 0.0270 24,367 +0.00(+0.00%)
Nov 09, 2018 0.0245 0.0338 0.0245 0.0270 9,200 +0.00(+0.00%)
Nov 08, 2018 0.0293 0.0335 0.0255 0.0270 88,852 -0.01(-28.57%)
Nov 07, 2018 0.0330 0.0400 0.0260 0.0378 40,730 +0.00(+11.18%)
Nov 06, 2018 0.0344 0.0344 0.0260 0.0340 11,005 -0.00(-2.86%)
Nov 05, 2018 0.0215 0.0350 0.0215 0.0350 22,750 +0.01(+41.70%)
Nov 02, 2018 0.0260 0.0390 0.0220 0.0247 113,000 +0.00(+0.00%)
Nov 01, 2018 0.0256 0.0300 0.0210 0.0247 83,249 -0.01(-27.14%)
Oct 31, 2018 0.0300 0.0339 0.0246 0.0339 8,100 -0.00(-2.31%)
Oct 30, 2018 0.0279 0.0362 0.0279 0.0347 82,582 +0.00(+9.46%)
Oct 29, 2018 0.0286 0.0317 0.0210 0.0317 53,806 +0.01(+28.34%)
Oct 26, 2018 0.0293 0.0400 0.0240 0.0247 23,500 -0.00(-15.70%)
Oct 25, 2018 0.0258 0.0382 0.0250 0.0293 17,502 +0.00(+13.13%)
Oct 24, 2018 0.0375 0.0399 0.0259 0.0259 252,965 -0.01(-30.93%)
Oct 23, 2018 0.0324 0.0400 0.0300 0.0375 18,049 +0.01(+40.98%)
Oct 22, 2018 0.0255 0.0400 0.0250 0.0266 7,950 -0.01(-21.99%)
Oct 19, 2018 0.0341 0.0341 0.0320 0.0341 3,000 +0.00(+0.00%)
Oct 18, 2018 0.0433 0.0434 0.0248 0.0341 98,576 -0.01(-20.14%)
Oct 17, 2018 0.0365 0.0440 0.0300 0.0427 105,354 -0.00(-2.95%)
Oct 16, 2018 0.0367 0.0444 0.0295 0.0440 116,733 +0.01(+34.97%)
Oct 15, 2018 0.0396 0.0430 0.0300 0.0326 29,045 -0.01(-22.20%)
Oct 12, 2018 0.0350 0.0430 0.0300 0.0419 36,500 +0.00(+4.75%)
Oct 11, 2018 0.0372 0.0400 0.0295 0.0400 11,207 +0.01(+19.40%)
Oct 10, 2018 0.0300 0.0335 0.0300 0.0335 14,058 +0.00(+11.67%)
Oct 09, 2018 0.0366 0.0421 0.0295 0.0300 62,993 +0.00(+0.00%)
Oct 08, 2018 0.0300 0.0300 0.0300 0.0300 1,500 -0.00(-9.64%)
Oct 05, 2018 0.0298 0.0424 0.0298 0.0332 66,200 -0.00(-1.48%)
Oct 04, 2018 0.0300 0.0425 0.0300 0.0337 26,240 +0.00(+12.33%)
Oct 03, 2018 0.0327 0.0400 0.0300 0.0300 91,952 -0.00(-6.25%)
Oct 02, 2018 0.0301 0.0320 0.0301 0.0320 12,225 +0.00(+0.95%)
Oct 01, 2018 0.0301 0.0425 0.0300 0.0317 38,754 -0.00(-11.94%)
Sep 28, 2018 0.0295 0.0398 0.0295 0.0360 79,000 +0.01(+25.00%)
Sep 27, 2018 0.0309 0.0360 0.0288 0.0288 33,900 -0.00(-7.40%)
Sep 26, 2018 0.0398 0.0421 0.0290 0.0311 114,635 -0.01(-25.95%)
Sep 25, 2018 0.0472 0.0472 0.0336 0.0420 28,950 +0.00(+0.00%)
Sep 24, 2018 0.0427 0.0435 0.0351 0.0420 48,000 -0.01(-11.58%)
Sep 21, 2018 0.0406 0.0484 0.0290 0.0475 61,700 +0.02(+51.76%)
Sep 20, 2018 0.0407 0.0484 0.0300 0.0313 22,700 -0.00(-11.08%)
Sep 19, 2018 0.0459 0.0483 0.0352 0.0352 376,090 +0.00(+0.57%)
Sep 18, 2018 0.0365 0.0450 0.0330 0.0350 26,411 -0.00(-1.13%)
Sep 17, 2018 0.0441 0.0450 0.0295 0.0354 62,501 -0.01(-19.73%)
Sep 14, 2018 0.0326 0.0441 0.0325 0.0441 13,100 +0.01(+33.64%)
Sep 13, 2018 0.0295 0.0400 0.0295 0.0330 19,395 -0.01(-17.50%)
Sep 12, 2018 0.0355 0.0410 0.0300 0.0400 37,500 -0.00(-3.85%)
Sep 11, 2018 0.0361 0.0416 0.0290 0.0416 37,775 -0.00(-8.17%)
Sep 10, 2018 0.0330 0.0453 0.0300 0.0453 18,862 +0.01(+22.43%)
Sep 07, 2018 0.0399 0.0470 0.0344 0.0370 59,100 -0.01(-18.50%)
Sep 06, 2018 0.0475 0.0475 0.0343 0.0454 26,221 +0.00(+0.44%)
Sep 05, 2018 0.0360 0.0475 0.0360 0.0452 34,529 -0.00(-9.60%)
Sep 04, 2018 0.0436 0.0500 0.0367 0.0500 134,256 +0.01(+11.11%)
Aug 31, 2018 0.0450 0.0450 0.0450 0 +0.00(+9.49%)
Aug 30, 2018 0.0474 0.0500 0.0375 0.0411 90,673 -0.01(-13.84%)
Aug 29, 2018 0.0476 0.0500 0.0371 0.0477 29,095 +0.00(+0.21%)
Aug 28, 2018 0.0391 0.0550 0.0368 0.0476 72,349 +0.00(+0.21%)
Aug 27, 2018 0.0410 0.0500 0.0335 0.0475 129,742 +0.01(+22.74%)
Aug 24, 2018 0.0402 0.0510 0.0345 0.0387 97,000 +0.00(+11.53%)
Aug 23, 2018 0.0471 0.0500 0.0336 0.0347 134,574 -0.02(-30.60%)
Aug 22, 2018 0.0400 0.0500 0.0385 0.0500 61,701 +0.01(+25.00%)
Aug 21, 2018 0.0410 0.0510 0.0372 0.0400 42,360 -0.00(-11.11%)
Aug 20, 2018 0.0500 0.0550 0.0409 0.0450 53,946 -0.00(-9.09%)
Aug 17, 2018 0.0490 0.0510 0.0370 0.0495 44,700 +0.01(+12.50%)
Aug 16, 2018 0.0468 0.0550 0.0360 0.0440 155,165 -0.00(-8.33%)
Aug 15, 2018 0.0440 0.0500 0.0390 0.0480 15,785 +0.00(+1.05%)
Aug 14, 2018 0.0532 0.0550 0.0421 0.0475 23,600 -0.00(-3.46%)
Aug 13, 2018 0.0550 0.0550 0.0415 0.0492 19,210 -0.00(-1.60%)
Aug 10, 2018 0.0400 0.0550 0.0400 0.0500 123,200 -0.00(-6.37%)
Aug 09, 2018 0.0534 0.0590 0.0425 0.0534 22,211 +0.00(+0.00%)
Aug 08, 2018 0.0470 0.0534 0.0424 0.0534 95,668 +0.00(+6.80%)
Aug 07, 2018 0.0595 0.0596 0.0462 0.0500 32,667 +0.00(+0.00%)
Aug 06, 2018 0.0600 0.0600 0.0400 0.0500 34,039 -0.01(-10.71%)
Aug 03, 2018 0.0455 0.0590 0.0455 0.0560 53,400 +0.00(+1.82%)
Aug 02, 2018 0.0550 0.0573 0.0440 0.0550 79,995 -0.00(-0.18%)
Aug 01, 2018 0.0470 0.0573 0.0440 0.0551 52,905 +0.00(+7.41%)
Jul 31, 2018 0.0538 0.0590 0.0400 0.0513 76,500 -0.01(-10.47%)
Jul 30, 2018 0.0549 0.0594 0.0425 0.0573 52,613 +0.00(+2.32%)
Jul 27, 2018 0.0500 0.0593 0.0450 0.0560 160,100 -0.00(-1.93%)
Jul 26, 2018 0.0576 0.0593 0.0447 0.0571 111,861 -0.00(-0.17%)
Jul 25, 2018 0.0584 0.0567 0.0572 57,253 +0.00(+0.88%)
Jul 24, 2018 0.0519 0.0625 0.0450 0.0567 64,913 -0.00(-6.28%)
Jul 23, 2018 0.0537 0.0605 0.0425 0.0605 83,377 +0.01(+10.00%)
Jul 20, 2018 0.0568 0.0580 0.0444 0.0550 78,690 +0.00(+1.66%)
Jul 19, 2018 0.0580 0.0580 0.0460 0.0541 29,480 -0.00(-4.42%)
Jul 18, 2018 0.0600 0.0620 0.0500 0.0566 202,618 -0.00(-5.67%)
Jul 17, 2018 0.0519 0.0600 0.0440 0.0600 164,867 +0.01(+21.95%)
Jul 16, 2018 0.0490 0.0530 0.0360 0.0492 138,314 +0.00(+4.68%)
Jul 13, 2018 0.0405 0.0475 0.0350 0.0470 54,586 +0.00(+3.75%)
Jul 12, 2018 0.0430 0.0500 0.0329 0.0453 34,545 -0.00(-8.82%)
Jul 11, 2018 0.0400 0.0500 0.0343 0.0497 62,392 +0.01(+12.91%)
Jul 10, 2018 0.0496 0.0507 0.0369 0.0440 48,355 +0.00(+2.33%)
Jul 09, 2018 0.0461 0.0510 0.0379 0.0430 183,970 +0.00(+7.50%)
Jul 06, 2018 0.0438 0.0515 0.0362 0.0400 78,811 +0.00(+0.00%)
Jul 05, 2018 0.0407 0.0550 0.0330 0.0400 138,683 +0.00(+0.00%)
Jul 03, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Jul 02, 2018 0.0300 0.0300 0.0300 0.0300 11,119 -0.01(-28.57%)
Jun 29, 2018 0.0328 0.0445 0.0300 0.0420 93,934 -0.00(-5.62%)
Jun 28, 2018 0.0490 0.0528 0.0350 0.0445 94,243 -0.00(-6.32%)
Jun 27, 2018 0.0517 0.0520 0.0400 0.0475 86,870 -0.00(-8.30%)
Jun 26, 2018 0.0508 0.0584 0.0425 0.0518 187,623 -0.00(-4.07%)
Jun 25, 2018 0.0508 0.0580 0.0500 0.0540 34,194 -0.00(-3.23%)
Jun 22, 2018 0.0538 0.0603 0.0437 0.0558 148,784 -0.00(-6.06%)
Jun 21, 2018 0.0540 0.0594 0.0447 0.0594 80,635 +0.00(+6.83%)
Jun 20, 2018 0.0594 0.0602 0.0468 0.0556 68,341 -0.00(-6.55%)
Jun 19, 2018 0.0540 0.0605 0.0485 0.0595 37,688 +0.00(+0.85%)
Jun 18, 2018 0.0581 0.0609 0.0472 0.0590 72,528 -0.00(-1.50%)
Jun 15, 2018 0.0626 0.0500 0.0599 52,178 -0.00(-2.28%)
Jun 14, 2018 0.0558 0.0642 0.0480 0.0613 56,904 +0.00(+2.17%)
Jun 13, 2018 0.0490 0.0636 0.0488 0.0600 92,551 -0.00(-5.36%)
Jun 12, 2018 0.0589 0.0634 0.0481 0.0634 124,198 +0.00(+5.67%)
Jun 11, 2018 0.0596 0.0670 0.0490 0.0600 113,014 +0.00(+5.63%)
Jun 08, 2018 0.0566 0.0675 0.0540 0.0568 82,148 -0.00(-5.33%)
Jun 07, 2018 0.0591 0.0674 0.0528 0.0600 68,824 -0.00(-0.17%)
Jun 06, 2018 0.0609 0.0680 0.0535 0.0601 118,528 +0.00(+1.86%)
Jun 05, 2018 0.0628 0.0702 0.0566 0.0590 159,340 -0.00(-1.67%)
Jun 04, 2018 0.0631 0.0714 0.0560 0.0600 192,481 -0.01(-12.54%)
Jun 01, 2018 0.0680 0.0710 0.0590 0.0686 156,498 +0.00(+5.54%)
May 31, 2018 0.0747 0.0793 0.0605 0.0650 194,977 -0.01(-9.51%)
May 30, 2018 0.0705 0.0800 0.0645 0.0718 108,992 -0.00(-2.93%)
May 29, 2018 0.0672 0.0787 0.0640 0.0740 136,745 +0.01(+15.62%)
May 25, 2018 0.0640 0.0640 0.0640 0 -0.01(-9.86%)
May 24, 2018 0.0671 0.0790 0.0600 0.0710 170,713 -0.00(-3.01%)
May 23, 2018 0.0712 0.0796 0.0629 0.0732 258,593 -0.00(-2.79%)
May 22, 2018 0.0764 0.0840 0.0700 0.0753 171,425 +0.02(+25.50%)
May 21, 2018 0.0600 0.0700 0.0600 0.0600 40,000 -0.02(-23.95%)
May 18, 2018 0.0670 0.0818 0.0670 0.0789 34,357 +0.00(+1.15%)
May 17, 2018 0.0740 0.0839 0.0695 0.0780 46,203 +0.00(+0.91%)
May 16, 2018 0.0729 0.0800 0.0691 0.0773 140,151 -0.00(-0.51%)
May 15, 2018 0.0724 0.0805 0.0685 0.0777 38,034 +0.01(+13.50%)
May 14, 2018 0.0796 0.0830 0.0685 0.0685 126,598 -0.01(-13.34%)
May 11, 2018 0.0756 0.0830 0.0674 0.0790 117,786 -0.00(-0.75%)
May 10, 2018 0.0713 0.0830 0.0700 0.0796 32,214 +0.00(+6.13%)
May 09, 2018 0.0810 0.0833 0.0709 0.0750 203,117 -0.01(-6.25%)
May 08, 2018 0.0780 0.0860 0.0700 0.0800 34,420 +0.00(+2.56%)
May 07, 2018 0.0866 0.0874 0.0688 0.0780 217,455 -0.01(-10.34%)
May 04, 2018 0.0882 0.0882 0.0746 0.0870 64,830 +0.01(+10.13%)
May 03, 2018 0.0758 0.0808 0.0688 0.0790 38,952 -0.00(-0.63%)
May 02, 2018 0.0837 0.0870 0.0670 0.0795 154,321 +0.00(+3.92%)
May 01, 2018 0.0830 0.0875 0.0747 0.0765 107,373 -0.01(-13.75%)
Apr 30, 2018 0.0770 0.0914 0.0749 0.0887 135,988 +0.01(+15.65%)
Apr 27, 2018 0.0894 0.0913 0.0767 0.0767 80,745 -0.01(-14.78%)
Apr 26, 2018 0.0850 0.0900 0.0757 0.0900 73,555 +0.00(+2.27%)
Apr 25, 2018 0.0874 0.0940 0.0800 0.0880 90,397 -0.00(-1.90%)
Apr 24, 2018 0.0947 0.0993 0.0800 0.0897 176,097 -0.00(-3.92%)
Apr 23, 2018 0.0988 0.1030 0.0850 0.0934 186,164 -0.00(-2.04%)
Apr 20, 2018 0.0877 0.1052 0.0818 0.0953 145,382 +0.01(+7.08%)
Apr 19, 2018 0.0952 0.0960 0.0802 0.0890 152,901 -0.00(-1.11%)
Apr 18, 2018 0.0935 0.0965 0.0800 0.0900 97,852 +0.01(+8.83%)
Apr 17, 2018 0.0955 0.0975 0.0805 0.0827 269,014 -0.01(-14.74%)
Apr 16, 2018 0.0994 0.0994 0.0780 0.0970 203,714 +0.00(+1.89%)
Apr 13, 2018 0.0854 0.1000 0.0840 0.0952 302,926 +0.01(+12.53%)
Apr 12, 2018 0.0773 0.0905 0.0700 0.0846 230,724 +0.01(+11.32%)
Apr 11, 2018 0.0815 0.0850 0.0678 0.0760 241,603 -0.01(-6.35%)
Apr 10, 2018 0.0810 0.0849 0.0700 0.0811 157,330 -0.00(-0.55%)
Apr 09, 2018 0.0725 0.0817 0.0611 0.0816 269,576 +0.02(+24.77%)
Apr 06, 2018 0.0695 0.0800 0.0614 0.0654 260,143 -0.00(-5.22%)
Apr 05, 2018 0.0840 0.0840 0.0690 0.0690 121,538 -0.01(-8.35%)
Apr 04, 2018 0.0750 0.0837 0.0650 0.0753 113,511 -0.01(-9.29%)
Apr 03, 2018 0.0837 0.0875 0.0685 0.0830 339,670 -0.00(-1.19%)
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.