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 31, 2020 0.0090 0.0153 0.0090 0.0101 27,098 -0.00(-9.01%)
Mar 30, 2020 0.0110 0.0149 0.0095 0.0111 23,768 +0.00(+9.90%)
Mar 27, 2020 0.0072 0.0120 0.0067 0.0101 66,600 +0.00(+2.02%)
Mar 26, 2020 0.0093 0.0114 0.0080 0.0099 23,061 +0.00(+6.45%)
Mar 25, 2020 0.0118 0.0118 0.0080 0.0093 280,548 -0.00(-19.83%)
Mar 24, 2020 0.0067 0.0116 0.0067 0.0116 28,650 +0.00(+14.85%)
Mar 23, 2020 0.0101 0.0116 0.0067 0.0101 87,610 -0.00(-8.18%)
Mar 20, 2020 0.0170 0.0170 0.0100 0.0110 128,900 +0.00(+0.00%)
Mar 19, 2020 0.0096 0.0115 0.0096 0.0110 72,676 +0.00(+46.67%)
Mar 18, 2020 0.0070 0.0116 0.0062 0.0075 28,371 -0.00(-35.90%)
Mar 17, 2020 0.0061 0.0117 0.0057 0.0117 60,975 -0.00(-2.50%)
Mar 16, 2020 0.0120 0.0120 0.0055 0.0120 38,875 -0.00(-18.92%)
Mar 13, 2020 0.0102 0.0153 0.0102 0.0148 88,700 +0.00(+32.14%)
Mar 12, 2020 0.0122 0.0122 0.0102 0.0112 8,621 -0.00(-15.79%)
Mar 11, 2020 0.0080 0.0133 0.0080 0.0133 64,840 -0.00(-11.33%)
Mar 10, 2020 0.0161 0.0161 0.0108 0.0150 55,760 +0.00(+8.70%)
Mar 09, 2020 0.0165 0.0194 0.0121 0.0138 54,729 -0.00(-16.36%)
Mar 06, 2020 0.0200 0.0200 0.0136 0.0165 22,400 -0.00(-16.24%)
Mar 05, 2020 0.0183 0.0197 0.0136 0.0197 66,305 +0.00(+31.33%)
Mar 04, 2020 0.0167 0.0167 0.0136 0.0150 80,812 -0.00(-8.54%)
Mar 03, 2020 0.0136 0.0164 0.0136 0.0164 3,155 +0.00(+34.43%)
Mar 02, 2020 0.0187 0.0187 0.0103 0.0122 268,286 -0.00(-7.58%)
Feb 28, 2020 0.0155 0.0164 0.0130 0.0132 288,200 -0.00(-12.58%)
Feb 27, 2020 0.0152 0.0157 0.0150 0.0151 27,618 -0.00(-12.72%)
Feb 26, 2020 0.0150 0.0194 0.0150 0.0173 68,544 +0.00(+5.49%)
Feb 25, 2020 0.0190 0.0194 0.0164 0.0164 16,828 +0.00(+8.61%)
Feb 24, 2020 0.0180 0.0202 0.0151 0.0151 21,550 -0.00(-16.11%)
Feb 21, 2020 0.0198 0.0198 0.0150 0.0180 61,900 +0.00(+0.56%)
Feb 20, 2020 0.0141 0.0203 0.0141 0.0179 23,800 -0.00(-8.67%)
Feb 19, 2020 0.0180 0.0200 0.0159 0.0196 181,839 +0.00(+7.10%)
Feb 18, 2020 0.0155 0.0205 0.0141 0.0183 19,945 -0.00(-10.73%)
Feb 14, 2020 0.0205 0.0205 0.0180 0.0205 70,300 +0.00(+8.47%)
Feb 13, 2020 0.0207 0.0233 0.0180 0.0189 222,770 -0.00(-8.25%)
Feb 12, 2020 0.0230 0.0234 0.0180 0.0206 67,950 +0.00(+14.44%)
Feb 11, 2020 0.0238 0.0241 0.0180 0.0180 22,073 -0.00(-7.69%)
Feb 10, 2020 0.0143 0.0195 0.0143 0.0195 41,414 -0.00(-4.88%)
Feb 07, 2020 0.0133 0.0241 0.0133 0.0205 37,000 +0.00(+19.88%)
Feb 06, 2020 0.0246 0.0246 0.0171 0.0171 44,319 -0.00(-14.50%)
Feb 05, 2020 0.0220 0.0250 0.0171 0.0200 98,054 -0.00(-17.01%)
Feb 04, 2020 0.0139 0.0241 0.0139 0.0241 12,734 +0.00(+20.50%)
Feb 03, 2020 0.0171 0.0206 0.0171 0.0200 14,300 -0.00(-2.91%)
Jan 31, 2020 0.0171 0.0230 0.0171 0.0206 11,800 +0.00(+5.10%)
Jan 30, 2020 0.0200 0.0207 0.0189 0.0196 38,450 -0.00(-17.30%)
Jan 29, 2020 0.0170 0.0237 0.0170 0.0237 63,535 -0.00(-1.66%)
Jan 28, 2020 0.0210 0.0270 0.0200 0.0241 31,028 +0.00(+0.84%)
Jan 27, 2020 0.0275 0.0275 0.0180 0.0239 331,260 +0.00(+4.37%)
Jan 24, 2020 0.0262 0.0262 0.0216 0.0229 44,600 +0.00(+14.50%)
Jan 23, 2020 0.0170 0.0238 0.0170 0.0200 533,685 +0.00(+28.21%)
Jan 22, 2020 0.0111 0.0157 0.0111 0.0156 17,450 +0.00(+2.63%)
Jan 21, 2020 0.0135 0.0157 0.0116 0.0152 14,663 +0.00(+2.70%)
Jan 17, 2020 0.0111 0.0157 0.0111 0.0148 21,200 -0.00(-0.67%)
Jan 16, 2020 0.0145 0.0149 0.0145 0.0149 21,350 -0.00(-5.10%)
Jan 15, 2020 0.0120 0.0157 0.0120 0.0157 21,040 +0.00(+0.64%)
Jan 14, 2020 0.0131 0.0157 0.0121 0.0156 10,660 +0.00(+21.87%)
Jan 13, 2020 0.0157 0.0157 0.0112 0.0128 63,850 -0.00(-19.50%)
Jan 10, 2020 0.0100 0.0163 0.0100 0.0159 18,300 +0.00(+17.78%)
Jan 09, 2020 0.0110 0.0149 0.0109 0.0135 135,003 -0.00(-10.00%)
Jan 08, 2020 0.0110 0.0162 0.0110 0.0150 19,780 -0.00(-6.83%)
Jan 07, 2020 0.0136 0.0161 0.0135 0.0161 27,800 +0.00(+29.84%)
Jan 06, 2020 0.0125 0.0149 0.0103 0.0124 54,484 -0.00(-17.88%)
Jan 03, 2020 0.0151 0.0151 0.0114 0.0151 18,300 +0.00(+20.80%)
Jan 02, 2020 0.0132 0.0164 0.0114 0.0125 78,605 +0.00(+9.65%)
Dec 31, 2019 0.0125 0.0139 0.0114 0.0114 36,200 -0.00(-17.39%)
Dec 30, 2019 0.0130 0.0164 0.0109 0.0138 72,970 -0.00(-4.83%)
Dec 27, 2019 0.0102 0.0159 0.0102 0.0145 484,500 +0.00(+5.84%)
Dec 26, 2019 0.0145 0.0158 0.0137 0.0137 64,500 -0.00(-5.52%)
Dec 24, 2019 0.0145 0.0152 0.0145 0.0145 20,500 +0.00(+0.00%)
Dec 23, 2019 0.0130 0.0145 0.0130 0.0145 24,966 -0.00(-7.05%)
Dec 20, 2019 0.0130 0.0163 0.0130 0.0156 20,000 -0.00(-4.29%)
Dec 19, 2019 0.0120 0.0194 0.0120 0.0163 10,600 +0.00(+11.64%)
Dec 18, 2019 0.0130 0.0194 0.0130 0.0146 118,350 +0.00(+0.69%)
Dec 17, 2019 0.0130 0.0149 0.0130 0.0145 164,800 -0.00(-1.36%)
Dec 16, 2019 0.0194 0.0194 0.0129 0.0147 50,964 -0.00(-24.23%)
Dec 13, 2019 0.0194 0.0194 0.0147 0.0194 10,900 +0.00(+0.00%)
Dec 12, 2019 0.0140 0.0194 0.0100 0.0194 170,500 +0.00(+33.79%)
Dec 11, 2019 0.0140 0.0175 0.0137 0.0145 238,212 -0.00(-9.94%)
Dec 10, 2019 0.0117 0.0184 0.0117 0.0161 77,700 +0.00(+17.52%)
Dec 09, 2019 0.0189 0.0189 0.0137 0.0137 82,628 -0.00(-19.88%)
Dec 06, 2019 0.0147 0.0171 0.0147 0.0171 142,600 -0.00(-0.58%)
Dec 05, 2019 0.0165 0.0197 0.0141 0.0172 155,395 +0.01(+43.33%)
Dec 04, 2019 0.0199 0.0199 0.0110 0.0120 205,200 -0.00(-10.45%)
Dec 03, 2019 0.0141 0.0158 0.0112 0.0134 44,620 +0.00(+25.23%)
Dec 02, 2019 0.0199 0.0199 0.0107 0.0107 99,790 -0.00(-29.61%)
Nov 29, 2019 0.0154 0.0166 0.0141 0.0152 4,500 +0.00(+7.80%)
Nov 27, 2019 0.0132 0.0141 0.0132 0.0141 8,300 -0.00(-17.06%)
Nov 26, 2019 0.0151 0.0170 0.0141 0.0170 8,060 +0.00(+3.66%)
Nov 25, 2019 0.0141 0.0199 0.0141 0.0164 54,858 -0.00(-17.59%)
Nov 22, 2019 0.0199 0.0199 0.0141 0.0199 43,200 +0.00(+0.00%)
Nov 21, 2019 0.0155 0.0199 0.0141 0.0199 5,652 +0.00(+0.00%)
Nov 20, 2019 0.0140 0.0199 0.0140 0.0199 13,100 +0.00(+0.51%)
Nov 19, 2019 0.0146 0.0198 0.0138 0.0198 33,207 +0.00(+17.86%)
Nov 18, 2019 0.0146 0.0168 0.0136 0.0168 4,510 -0.00(-0.59%)
Nov 15, 2019 0.0139 0.0198 0.0139 0.0169 72,600 +0.00(+0.00%)
Nov 14, 2019 0.0136 0.0234 0.0136 0.0169 302,350 -0.00(-15.08%)
Nov 13, 2019 0.0135 0.0199 0.0135 0.0199 124,393 +0.00(+19.16%)
Nov 12, 2019 0.0170 0.0178 0.0157 0.0167 24,632 -0.00(-7.73%)
Nov 11, 2019 0.0157 0.0199 0.0157 0.0181 12,448 +0.00(+15.29%)
Nov 08, 2019 0.0157 0.0199 0.0157 0.0157 19,500 +0.00(+0.64%)
Nov 07, 2019 0.0200 0.0200 0.0156 0.0156 52,875 -0.00(-22.00%)
Nov 06, 2019 0.0200 0.0200 0.0156 0.0200 134,700 +0.00(+17.65%)
Nov 05, 2019 0.0155 0.0200 0.0155 0.0170 172,077 -0.00(-15.00%)
Nov 04, 2019 0.0153 0.0249 0.0153 0.0200 62,716 -0.01(-27.80%)
Nov 01, 2019 0.0200 0.0277 0.0200 0.0277 131,000 +0.01(+35.12%)
Oct 31, 2019 0.0205 0.0205 0.0200 0.0205 21,745 +0.00(+2.50%)
Oct 30, 2019 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Oct 29, 2019 0.0224 0.0234 0.0200 0.0200 9,300 -0.00(-19.35%)
Oct 28, 2019 0.0200 0.0248 0.0200 0.0248 16,275 -0.00(-0.40%)
Oct 25, 2019 0.0200 0.0249 0.0151 0.0249 111,700 +0.00(+21.46%)
Oct 24, 2019 0.0249 0.0249 0.0150 0.0205 378,655 -0.00(-17.67%)
Oct 23, 2019 0.0200 0.0250 0.0200 0.0249 236,800 +0.00(+10.67%)
Oct 22, 2019 0.0200 0.0246 0.0200 0.0225 8,681 -0.00(-8.91%)
Oct 21, 2019 0.0244 0.0247 0.0244 0.0247 31,000 +0.00(+2.92%)
Oct 18, 2019 0.0200 0.0240 0.0200 0.0240 14,400 -0.00(-3.61%)
Oct 17, 2019 0.0200 0.0249 0.0200 0.0249 11,460 +0.00(+0.00%)
Oct 16, 2019 0.0225 0.0250 0.0200 0.0249 40,040 -0.00(-0.80%)
Oct 15, 2019 0.0252 0.0252 0.0195 0.0251 109,600 +0.00(+19.52%)
Oct 14, 2019 0.0202 0.0210 0.0202 0.0210 3,000 -0.00(-18.60%)
Oct 11, 2019 0.0203 0.0258 0.0202 0.0258 83,500 -0.00(-0.39%)
Oct 10, 2019 0.0230 0.0259 0.0203 0.0259 4,480 +0.00(+8.37%)
Oct 09, 2019 0.0202 0.0239 0.0202 0.0239 2,190 +0.00(+18.32%)
Oct 08, 2019 0.0201 0.0259 0.0201 0.0202 31,990 +0.00(+0.50%)
Oct 07, 2019 0.0203 0.0260 0.0201 0.0201 23,650 -0.00(-14.47%)
Oct 04, 2019 0.0255 0.0288 0.0209 0.0235 43,300 -0.00(-15.47%)
Oct 03, 2019 0.0240 0.0278 0.0201 0.0278 8,800 -0.00(-0.36%)
Oct 02, 2019 0.0201 0.0279 0.0201 0.0279 13,650 +0.00(+6.49%)
Oct 01, 2019 0.0209 0.0289 0.0201 0.0262 16,100 -0.00(-9.34%)
Sep 30, 2019 0.0290 0.0297 0.0230 0.0289 50,029 -0.00(-0.34%)
Sep 27, 2019 0.0230 0.0297 0.0201 0.0290 73,300 +0.01(+44.28%)
Sep 26, 2019 0.0270 0.0275 0.0201 0.0201 957,056 -0.01(-24.44%)
Sep 25, 2019 0.0266 0.0295 0.0250 0.0266 34,975 -0.00(-7.96%)
Sep 24, 2019 0.0257 0.0300 0.0257 0.0289 262,233 +0.00(+6.64%)
Sep 23, 2019 0.0280 0.0300 0.0271 0.0271 27,906 +0.00(+0.37%)
Sep 20, 2019 0.0350 0.0350 0.0253 0.0270 487,500 -0.01(-20.59%)
Sep 19, 2019 0.0327 0.0340 0.0281 0.0340 5,500 +0.00(+0.89%)
Sep 18, 2019 0.0271 0.0338 0.0252 0.0337 62,251 +0.01(+23.90%)
Sep 17, 2019 0.0300 0.0302 0.0272 0.0272 39,531 -0.00(-13.10%)
Sep 16, 2019 0.0360 0.0360 0.0290 0.0313 422,187 +0.00(+10.99%)
Sep 13, 2019 0.0320 0.0354 0.0261 0.0282 283,500 -0.00(-11.88%)
Sep 12, 2019 0.0345 0.0369 0.0320 0.0320 308,847 -0.00(-4.76%)
Sep 11, 2019 0.0370 0.0370 0.0312 0.0336 41,412 -0.00(-9.19%)
Sep 10, 2019 0.0380 0.0380 0.0341 0.0370 24,202 -0.00(-2.63%)
Sep 09, 2019 0.0400 0.0400 0.0341 0.0380 105,584 +0.00(+4.11%)
Sep 06, 2019 0.0340 0.0391 0.0313 0.0365 94,300 +0.00(+7.35%)
Sep 05, 2019 0.0331 0.0340 0.0312 0.0340 192,353 -0.00(-2.86%)
Sep 04, 2019 0.0331 0.0350 0.0331 0.0350 30,769 +0.00(+0.00%)
Sep 03, 2019 0.0310 0.0380 0.0300 0.0350 34,147 -0.00(-7.89%)
Aug 30, 2019 0.0332 0.0390 0.0331 0.0380 77,800 +0.00(+14.80%)
Aug 29, 2019 0.0400 0.0400 0.0331 0.0331 94,515 +0.00(+0.00%)
Aug 28, 2019 0.0400 0.0400 0.0330 0.0331 116,483 -0.00(-4.34%)
Aug 27, 2019 0.0331 0.0350 0.0331 0.0346 167,183 +0.00(+4.53%)
Aug 26, 2019 0.0400 0.0400 0.0326 0.0331 56,907 -0.00(-8.06%)
Aug 23, 2019 0.0379 0.0379 0.0346 0.0360 366,500 +0.00(+0.56%)
Aug 22, 2019 0.0346 0.0380 0.0346 0.0358 165,190 -0.00(-5.29%)
Aug 21, 2019 0.0389 0.0389 0.0321 0.0378 188,664 -0.00(-2.83%)
Aug 20, 2019 0.0400 0.0400 0.0350 0.0389 103,631 -0.00(-2.51%)
Aug 19, 2019 0.0400 0.0400 0.0322 0.0399 180,549 +0.00(+3.10%)
Aug 16, 2019 0.0349 0.0400 0.0311 0.0387 331,300 +0.00(+6.61%)
Aug 15, 2019 0.0360 0.0400 0.0290 0.0363 379,270 +0.01(+17.10%)
Aug 14, 2019 0.0400 0.0400 0.0300 0.0310 373,241 -0.00(-10.92%)
Aug 13, 2019 0.0300 0.0365 0.0281 0.0348 252,960 +0.01(+33.33%)
Aug 12, 2019 0.0340 0.0352 0.0260 0.0261 175,502 -0.01(-21.86%)
Aug 09, 2019 0.0255 0.0334 0.0255 0.0334 92,700 +0.01(+28.46%)
Aug 08, 2019 0.0355 0.0360 0.0251 0.0260 187,471 -0.00(-5.45%)
Aug 07, 2019 0.0335 0.0335 0.0250 0.0275 45,188 -0.00(-8.33%)
Aug 06, 2019 0.0344 0.0344 0.0280 0.0300 82,550 -0.00(-3.23%)
Aug 05, 2019 0.0250 0.0344 0.0250 0.0310 30,454 -0.00(-0.64%)
Aug 02, 2019 0.0313 0.0313 0.0240 0.0312 87,600 -0.00(-3.70%)
Aug 01, 2019 0.0310 0.0360 0.0250 0.0324 61,974 +0.01(+29.60%)
Jul 31, 2019 0.0330 0.0340 0.0250 0.0250 129,365 -0.00(-13.79%)
Jul 30, 2019 0.0249 0.0300 0.0240 0.0290 139,114 +0.00(+9.02%)
Jul 29, 2019 0.0300 0.0314 0.0250 0.0266 142,398 +0.00(+10.83%)
Jul 26, 2019 0.0218 0.0315 0.0218 0.0240 170,800 +0.00(+9.09%)
Jul 25, 2019 0.0218 0.0277 0.0218 0.0220 24,600 +0.00(+1.38%)
Jul 24, 2019 0.0218 0.0259 0.0217 0.0217 132,623 +0.00(+21.23%)
Jul 23, 2019 0.0248 0.0250 0.0179 0.0179 22,101 -0.01(-38.06%)
Jul 22, 2019 0.0240 0.0289 0.0220 0.0289 21,399 +0.00(+3.21%)
Jul 19, 2019 0.0280 0.0280 0.0220 0.0280 35,500 +0.00(+0.00%)
Jul 18, 2019 0.0289 0.0289 0.0220 0.0280 12,515 +0.00(+9.80%)
Jul 17, 2019 0.0250 0.0255 0.0239 0.0255 27,619 -0.00(-14.72%)
Jul 16, 2019 0.0250 0.0299 0.0250 0.0299 40,853 +0.00(+19.60%)
Jul 15, 2019 0.0286 0.0286 0.0230 0.0250 16,700 +0.00(+0.00%)
Jul 12, 2019 0.0250 0.0300 0.0250 0.0250 49,400 +0.00(+2.04%)
Jul 11, 2019 0.0290 0.0290 0.0245 0.0245 50,150 -0.00(-2.00%)
Jul 10, 2019 0.0300 0.0300 0.0250 0.0250 6,600 -0.00(-16.67%)
Jul 09, 2019 0.0262 0.0300 0.0260 0.0300 6,500 +0.00(+15.38%)
Jul 08, 2019 0.0299 0.0299 0.0250 0.0260 13,953 +0.00(+4.00%)
Jul 05, 2019 0.0200 0.0300 0.0200 0.0250 92,900 -0.00(-9.75%)
Jul 03, 2019 0.0279 0.0279 0.0255 0.0277 26,700 +0.00(+0.00%)
Jul 02, 2019 0.0210 0.0277 0.0210 0.0277 22,500 +0.00(+19.91%)
Jul 01, 2019 0.0200 0.0240 0.0200 0.0231 19,375 -0.00(-14.44%)
Jun 28, 2019 0.0210 0.0279 0.0210 0.0270 39,900 +0.00(+8.00%)
Jun 27, 2019 0.0251 0.0278 0.0250 0.0250 233,498 -0.00(-0.40%)
Jun 26, 2019 0.0249 0.0274 0.0249 0.0251 75,658 -0.00(-6.69%)
Jun 25, 2019 0.0275 0.0275 0.0262 0.0269 11,850 +0.00(+0.37%)
Jun 24, 2019 0.0183 0.0268 0.0164 0.0268 15,365 +0.00(+13.56%)
Jun 21, 2019 0.0250 0.0250 0.0200 0.0236 14,100 +0.00(+18.00%)
Jun 20, 2019 0.0250 0.0250 0.0200 0.0200 33,350 -0.00(-19.68%)
Jun 19, 2019 0.0203 0.0262 0.0200 0.0249 32,560 +0.00(+5.96%)
Jun 18, 2019 0.0170 0.0250 0.0170 0.0235 48,327 -0.00(-1.67%)
Jun 17, 2019 0.0272 0.0272 0.0201 0.0239 104,371 -0.00(-0.83%)
Jun 14, 2019 0.0217 0.0241 0.0217 0.0241 5,500 -0.01(-20.20%)
Jun 13, 2019 0.0201 0.0312 0.0201 0.0302 49,981 +0.01(+20.80%)
Jun 12, 2019 0.0225 0.0250 0.0225 0.0250 46,200 +0.00(+6.38%)
Jun 11, 2019 0.0233 0.0290 0.0233 0.0235 533,610 -0.00(-6.00%)
Jun 10, 2019 0.0200 0.0330 0.0200 0.0250 233,452 -0.00(-7.41%)
Jun 07, 2019 0.0215 0.0270 0.0215 0.0270 600 +0.00(+0.00%)
Jun 06, 2019 0.0260 0.0270 0.0211 0.0270 9,234 +0.00(+0.00%)
Jun 05, 2019 0.0275 0.0275 0.0250 0.0270 35,992 +0.00(+8.00%)
Jun 04, 2019 0.0250 0.0280 0.0250 0.0250 183,300 +0.00(+3.31%)
Jun 03, 2019 0.0235 0.0290 0.0220 0.0242 9,396 -0.01(-28.82%)
May 31, 2019 0.0210 0.0340 0.0210 0.0340 191,800 +0.00(+7.59%)
May 30, 2019 0.0209 0.0316 0.0209 0.0316 28,800 -0.00(-5.39%)
May 29, 2019 0.0335 0.0340 0.0286 0.0334 15,500 -0.00(-1.76%)
May 28, 2019 0.0240 0.0340 0.0232 0.0340 9,948 +0.00(+4.62%)
May 24, 2019 0.0250 0.0325 0.0250 0.0325 5,900 -0.00(-4.41%)
May 23, 2019 0.0322 0.0340 0.0250 0.0340 5,300 -0.00(-2.30%)
May 22, 2019 0.0340 0.0348 0.0295 0.0348 22,100 +0.00(+2.35%)
May 21, 2019 0.0340 0.0340 0.0250 0.0340 3,495 +0.00(+0.00%)
May 20, 2019 0.0290 0.0340 0.0290 0.0340 183,359 +0.00(+13.33%)
May 17, 2019 0.0240 0.0348 0.0240 0.0300 77,800 -0.00(-11.24%)
May 16, 2019 0.0210 0.0338 0.0210 0.0338 11,200 +0.00(+5.96%)
May 15, 2019 0.0277 0.0319 0.0271 0.0319 8,070 -0.00(-8.33%)
May 14, 2019 0.0315 0.0348 0.0250 0.0348 14,653 +0.00(+10.48%)
May 13, 2019 0.0318 0.0329 0.0220 0.0315 19,376 -0.00(-0.94%)
May 10, 2019 0.0261 0.0318 0.0245 0.0318 127,000 +0.00(+7.07%)
May 09, 2019 0.0310 0.0335 0.0249 0.0297 21,650 +0.00(+2.06%)
May 08, 2019 0.0291 0.0350 0.0291 0.0291 52,373 +0.00(+0.34%)
May 07, 2019 0.0290 0.0290 0.0290 0.0290 700 +0.00(+0.00%)
May 06, 2019 0.0340 0.0340 0.0249 0.0290 18,435 -0.01(-14.71%)
May 03, 2019 0.0276 0.0349 0.0250 0.0340 87,200 +0.00(+16.84%)
May 02, 2019 0.0301 0.0301 0.0291 0.0291 1,900 +0.00(+0.00%)
May 01, 2019 0.0310 0.0310 0.0291 0.0291 3,630 +0.00(+0.00%)
Apr 30, 2019 0.0338 0.0338 0.0291 0.0291 29,660 -0.00(-8.78%)
Apr 29, 2019 0.0335 0.0335 0.0290 0.0319 25,121 -0.00(-8.60%)
Apr 26, 2019 0.0264 0.0390 0.0264 0.0349 5,800 -0.00(-10.28%)
Apr 25, 2019 0.0390 0.0400 0.0295 0.0389 75,428 +0.00(+0.00%)
Apr 24, 2019 0.0287 0.0398 0.0287 0.0389 39,064 +0.00(+4.85%)
Apr 23, 2019 0.0295 0.0375 0.0295 0.0371 126,717 +0.00(+6.61%)
Apr 22, 2019 0.0387 0.0390 0.0287 0.0348 16,940 -0.00(-0.29%)
Apr 18, 2019 0.0295 0.0349 0.0295 0.0349 26,600 +0.00(+16.33%)
Apr 17, 2019 0.0320 0.0320 0.0300 0.0300 17,516 -0.00(-7.98%)
Apr 16, 2019 0.0260 0.0350 0.0260 0.0326 35,043 -0.00(-5.51%)
Apr 15, 2019 0.0327 0.0345 0.0260 0.0345 52,299 +0.01(+32.18%)
Apr 12, 2019 0.0250 0.0350 0.0250 0.0261 15,100 -0.00(-14.43%)
Apr 11, 2019 0.0280 0.0385 0.0260 0.0305 36,340 -0.00(-12.86%)
Apr 10, 2019 0.0369 0.0369 0.0280 0.0350 96,814 +0.00(+2.94%)
Apr 09, 2019 0.0390 0.0401 0.0300 0.0340 97,023 -0.00(-2.86%)
Apr 08, 2019 0.0364 0.0430 0.0287 0.0350 60,900 +0.00(+6.06%)
Apr 05, 2019 0.0375 0.0440 0.0300 0.0330 62,400 -0.00(-5.71%)
Apr 04, 2019 0.0420 0.0506 0.0330 0.0350 269,150 +0.00(+6.06%)
Apr 03, 2019 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+3.13%)
Apr 02, 2019 0.0336 0.0450 0.0320 0.0320 57,836 -0.01(-17.31%)
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.