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

Cypher Metaverse Inc (CSE: CODE )

0.1100 UNCHANGED
Last Price Updated: 2:41 PM EDT, May 9, 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 (%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 28, 2018 0.0200 0.0250 0.0200 0.0200 146,268 +0.00(+0.00%)
Dec 27, 2018 0.0250 0.0250 0.0200 0.0200 1,349,050 -0.01(-20.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 21, 2018 0.0250 0.0300 0.0250 0.0250 293,300 +0.00(+0.00%)
Dec 20, 2018 0.0300 0.0300 0.0250 0.0250 270,572 -0.00(-16.67%)
Dec 19, 2018 0.0250 0.0300 0.0200 0.0300 1,767,753 +0.01(+50.00%)
Dec 18, 2018 0.0250 0.0250 0.0200 0.0200 457,155 -0.01(-20.00%)
Dec 17, 2018 0.0250 0.0250 0.0200 0.0250 74,300 +0.00(+0.00%)
Dec 14, 2018 0.0250 0.0250 0.0230 0.0250 1,204,436 +0.01(+25.00%)
Dec 13, 2018 0.0250 0.0250 0.0200 0.0200 380,323 -0.00(-13.04%)
Dec 12, 2018 0.0200 0.0250 0.0200 0.0230 90,499 +0.00(+15.00%)
Dec 11, 2018 0.0200 0.0250 0.0200 0.0200 174,538 -0.01(-20.00%)
Dec 10, 2018 0.0250 0.0250 0.0200 0.0250 354,020 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0250 0.0250 13,800 +0.00(+0.00%)
Dec 06, 2018 0.0200 0.0250 0.0200 0.0250 664,564 +0.00(+0.00%)
Dec 05, 2018 0.0250 0.0300 0.0200 0.0250 1,598,700 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0280 0.0200 0.0250 516,611 -0.00(-16.67%)
Dec 03, 2018 0.0300 0.0350 0.0300 0.0300 643,904 +0.00(+0.00%)
Nov 30, 2018 0.0300 0.0350 0.0300 0.0300 331,200 -0.01(-14.29%)
Nov 29, 2018 0.0400 0.0400 0.0300 0.0350 56,512 -0.00(-12.50%)
Nov 28, 2018 0.0300 0.0400 0.0300 0.0400 231,885 +0.00(+14.29%)
Nov 27, 2018 0.0350 0.0350 0.0300 0.0350 130,700 +0.01(+16.67%)
Nov 26, 2018 0.0400 0.0400 0.0300 0.0300 348,550 -0.01(-25.00%)
Nov 23, 2018 0.0400 0.0450 0.0350 0.0400 421,500 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Nov 21, 2018 0.0400 0.0400 0.0350 0.0400 62,300 +0.00(+0.00%)
Nov 20, 2018 0.0350 0.0450 0.0350 0.0400 1,458,850 +0.00(+14.29%)
Nov 19, 2018 0.0350 0.0400 0.0300 0.0350 116,100 +0.00(+0.00%)
Nov 16, 2018 0.0350 0.0400 0.0300 0.0350 530,000 +0.01(+16.67%)
Nov 15, 2018 0.0300 0.0300 0.0250 0.0300 544,150 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0300 0.0300 712,400 -0.01(-14.29%)
Nov 13, 2018 0.0400 0.0400 0.0350 0.0350 182,206 -0.00(-12.50%)
Nov 12, 2018 0.0400 0.0400 0.0350 0.0400 183,295 +0.00(+0.00%)
Nov 09, 2018 0.0400 0.0450 0.0400 0.0400 560,300 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 336,730 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 568,097 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0450 0.0400 0.0400 449,100 +0.00(+0.00%)
Nov 05, 2018 0.0400 0.0400 0.0350 0.0400 51,250 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0350 0.0400 56,600 +0.00(+14.29%)
Nov 01, 2018 0.0400 0.0400 0.0350 0.0350 85,932 +0.00(+0.00%)
Oct 31, 2018 0.0400 0.0400 0.0350 0.0350 139,094 -0.00(-12.50%)
Oct 30, 2018 0.0350 0.0400 0.0350 0.0400 55,592 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0400 0.0350 0.0400 248,050 +0.00(+14.29%)
Oct 26, 2018 0.0350 0.0450 0.0350 0.0350 343,200 -0.00(-12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0450 0.0400 0.0400 176,704 -0.00(-11.11%)
Oct 23, 2018 0.0400 0.0450 0.0400 0.0450 101,601 +0.00(+0.00%)
Oct 22, 2018 0.0450 0.0450 0.0400 0.0450 120,550 +0.00(+12.50%)
Oct 19, 2018 0.0400 0.0450 0.0400 0.0400 204,100 -0.00(-11.11%)
Oct 18, 2018 0.0450 0.0500 0.0400 0.0450 1,261,779 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0450 0.0450 51,291 -0.01(-10.00%)
Oct 16, 2018 0.0500 0.0500 0.0450 0.0500 43,309 +0.01(+11.11%)
Oct 15, 2018 0.0500 0.0500 0.0450 0.0450 88,465 +0.00(+0.00%)
Oct 12, 2018 0.0450 0.0500 0.0450 0.0450 758,900 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0450 0.0450 200,550 -0.01(-10.00%)
Oct 10, 2018 0.0500 0.0500 0.0450 0.0500 102,497 +0.01(+11.11%)
Oct 09, 2018 0.0500 0.0500 0.0450 0.0450 312,297 -0.01(-10.00%)
Oct 05, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 04, 2018 0.0500 0.0500 0.0450 0.0450 229,214 -0.01(-10.00%)
Oct 03, 2018 0.0500 0.0500 0.0450 0.0500 69,548 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0500 0.0450 0.0500 27,000 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0450 0.0500 138,925 +0.00(+0.00%)
Sep 28, 2018 0.0500 0.0500 0.0450 0.0500 165,600 +0.00(+0.00%)
Sep 27, 2018 0.0500 0.0500 0.0450 0.0500 198,947 +0.01(+11.11%)
Sep 26, 2018 0.0500 0.0500 0.0450 0.0450 274,230 +0.00(+0.00%)
Sep 25, 2018 0.0500 0.0550 0.0450 0.0450 253,800 -0.01(-10.00%)
Sep 24, 2018 0.0500 0.0550 0.0450 0.0500 255,701 +0.00(+0.00%)
Sep 21, 2018 0.0500 0.0550 0.0450 0.0500 219,800 +0.01(+11.11%)
Sep 20, 2018 0.0500 0.0550 0.0450 0.0450 410,900 -0.01(-18.18%)
Sep 19, 2018 0.0500 0.0550 0.0450 0.0550 907,279 +0.00(+10.00%)
Sep 18, 2018 0.0550 0.0550 0.0500 0.0500 254,350 +0.00(+0.00%)
Sep 17, 2018 0.0500 0.0500 0.0450 0.0500 387,886 +0.00(+0.00%)
Sep 14, 2018 0.0500 0.0550 0.0450 0.0500 454,600 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0450 0.0500 303,145 +0.01(+11.11%)
Sep 12, 2018 0.0450 0.0500 0.0450 0.0450 672,879 +0.00(+0.00%)
Sep 11, 2018 0.0500 0.0500 0.0450 0.0450 485,341 -0.01(-10.00%)
Sep 10, 2018 0.0500 0.0500 0.0500 0.0500 278,104 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0500 1,293,300 -0.00(-9.09%)
Sep 06, 2018 0.0550 0.0550 0.0500 0.0550 231,905 +0.00(+0.00%)
Sep 05, 2018 0.0550 0.0550 0.0500 0.0550 307,210 -0.00(-8.33%)
Sep 04, 2018 0.0600 0.0600 0.0500 0.0600 219,461 +0.00(+0.00%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 30, 2018 0.0600 0.0600 0.0550 0.0550 234,058 +0.00(+0.00%)
Aug 29, 2018 0.0550 0.0600 0.0550 0.0550 470,424 +0.00(+0.00%)
Aug 28, 2018 0.0600 0.0650 0.0550 0.0550 2,217,761 -0.00(-8.33%)
Aug 27, 2018 0.0550 0.0600 0.0500 0.0600 362,537 +0.00(+0.00%)
Aug 24, 2018 0.0600 0.0600 0.0500 0.0600 138,900 +0.00(+9.09%)
Aug 23, 2018 0.0600 0.0600 0.0500 0.0550 226,489 +0.00(+0.00%)
Aug 22, 2018 0.0550 0.0580 0.0550 0.0550 138,746 +0.00(+0.00%)
Aug 21, 2018 0.0550 0.0600 0.0550 0.0550 44,445 -0.00(-8.33%)
Aug 20, 2018 0.0600 0.0600 0.0500 0.0600 714,819 +0.00(+0.00%)
Aug 17, 2018 0.0600 0.0600 0.0550 0.0600 452,400 +0.00(+9.09%)
Aug 16, 2018 0.0600 0.0600 0.0550 0.0550 1,664,392 -0.00(-8.33%)
Aug 15, 2018 0.0600 0.0600 0.0550 0.0600 336,381 -0.01(-7.69%)
Aug 14, 2018 0.0600 0.0650 0.0600 0.0650 323,700 +0.01(+8.33%)
Aug 13, 2018 0.0600 0.0650 0.0550 0.0600 461,104 +0.00(+0.00%)
Aug 10, 2018 0.0600 0.0650 0.0600 0.0600 395,400 +0.00(+0.00%)
Aug 09, 2018 0.0650 0.0700 0.0600 0.0600 290,205 -0.01(-7.69%)
Aug 08, 2018 0.0650 0.0700 0.0600 0.0650 1,036,248 -0.01(-7.14%)
Aug 07, 2018 0.0650 0.0750 0.0650 0.0700 218,543 +0.00(+0.00%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2018 0.0700 0.0700 0.0650 0.0700 782,350 +0.00(+0.00%)
Aug 01, 2018 0.0700 0.0700 0.0650 0.0700 207,075 +0.00(+0.00%)
Jul 31, 2018 0.0650 0.0700 0.0600 0.0700 326,304 +0.01(+7.69%)
Jul 30, 2018 0.0700 0.0700 0.0650 0.0650 230,367 -0.01(-7.14%)
Jul 27, 2018 0.0700 0.0700 0.0650 0.0700 1,258,200 +0.00(+0.00%)
Jul 26, 2018 0.0700 0.0700 0.0650 0.0700 1,042,451 +0.01(+7.69%)
Jul 25, 2018 0.0650 0.0700 0.0650 0.0650 320,032 -0.01(-7.14%)
Jul 24, 2018 0.0750 0.0750 0.0650 0.0700 1,532,292 +0.01(+7.69%)
Jul 23, 2018 0.0650 0.0750 0.0650 0.0650 1,502,361 +0.00(+0.00%)
Jul 20, 2018 0.0700 0.0700 0.0600 0.0650 565,298 +0.00(+0.00%)
Jul 19, 2018 0.0650 0.0700 0.0650 0.0650 1,253,830 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0800 0.0650 0.0650 1,575,986 -0.01(-18.75%)
Jul 17, 2018 0.0700 0.0850 0.0650 0.0800 2,565,237 +0.02(+33.33%)
Jul 16, 2018 0.0600 0.0650 0.0550 0.0600 1,309,660 +0.00(+9.09%)
Jul 13, 2018 0.0550 0.0550 0.0500 0.0550 194,074 +0.00(+0.00%)
Jul 12, 2018 0.0550 0.0600 0.0550 0.0550 56,100 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0600 0.0550 0.0550 337,513 +0.00(+0.00%)
Jul 10, 2018 0.0550 0.0600 0.0550 0.0550 86,114 -0.00(-8.33%)
Jul 09, 2018 0.0550 0.0600 0.0550 0.0600 463,153 +0.00(+9.09%)
Jul 06, 2018 0.0600 0.0600 0.0500 0.0550 563,836 -0.00(-8.33%)
Jul 05, 2018 0.0550 0.0650 0.0550 0.0600 313,775 +0.00(+0.00%)
Jul 04, 2018 0.0550 0.0600 0.0550 0.0600 564,232 +0.00(+9.09%)
Jul 03, 2018 0.0450 0.0650 0.0450 0.0550 1,215,175 +0.00(+10.00%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2018 0.0600 0.0600 0.0500 0.0500 1,319,340 -0.01(-16.67%)
Jun 27, 2018 0.0600 0.0650 0.0600 0.0600 347,034 -0.01(-7.69%)
Jun 26, 2018 0.0700 0.0700 0.0600 0.0650 337,180 +0.00(+0.00%)
Jun 25, 2018 0.0650 0.0700 0.0650 0.0650 52,052 +0.00(+0.00%)
Jun 22, 2018 0.0650 0.0750 0.0650 0.0650 276,067 -0.01(-7.14%)
Jun 21, 2018 0.0650 0.0750 0.0650 0.0700 944,461 +0.01(+7.69%)
Jun 20, 2018 0.0750 0.0750 0.0650 0.0650 408,533 -0.01(-7.14%)
Jun 19, 2018 0.0700 0.0750 0.0700 0.0700 259,222 +0.00(+0.00%)
Jun 18, 2018 0.0750 0.0750 0.0700 0.0700 707,116 -0.00(-6.67%)
Jun 15, 2018 0.0700 0.0700 0.0750 68,657 +0.00(+7.14%)
Jun 14, 2018 0.0700 0.0800 0.0700 0.0700 312,126 -0.01(-12.50%)
Jun 13, 2018 0.0750 0.0800 0.0700 0.0800 313,438 +0.01(+6.67%)
Jun 12, 2018 0.0750 0.0750 0.0700 0.0750 563,870 +0.00(+7.14%)
Jun 11, 2018 0.0800 0.0800 0.0700 0.0700 513,157 -0.00(-6.67%)
Jun 08, 2018 0.0800 0.0800 0.0750 0.0750 402,638 -0.01(-6.25%)
Jun 07, 2018 0.0750 0.0800 0.0750 0.0800 506,233 +0.01(+6.67%)
Jun 06, 2018 0.0800 0.0800 0.0750 0.0750 331,431 +0.00(+0.00%)
Jun 05, 2018 0.0800 0.0800 0.0750 0.0750 326,504 -0.01(-11.76%)
Jun 04, 2018 0.0800 0.0850 0.0800 0.0850 547,091 +0.00(+0.00%)
Jun 01, 2018 0.0850 0.0850 0.0800 0.0850 247,305 +0.01(+6.25%)
May 31, 2018 0.0950 0.0950 0.0800 0.0800 1,252,083 -0.01(-15.79%)
May 30, 2018 0.0900 0.0950 0.0900 0.0950 76,639 +0.01(+5.56%)
May 29, 2018 0.0900 0.0950 0.0850 0.0900 561,095 +0.00(+5.88%)
May 28, 2018 0.0900 0.0900 0.0850 0.0850 157,874 -0.00(-5.56%)
May 25, 2018 0.0850 0.0900 0.0850 0.0900 457,219 +0.00(+5.88%)
May 24, 2018 0.0850 0.0950 0.0850 0.0850 588,963 -0.00(-5.56%)
May 23, 2018 0.0900 0.0950 0.0850 0.0900 1,346,825 -0.01(-5.26%)
May 22, 2018 0.1000 0.1000 0.0900 0.0950 401,893 -0.01(-5.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 17, 2018 0.1000 0.1000 0.0900 0.0900 109,615 -0.01(-5.26%)
May 16, 2018 0.0950 0.1000 0.0950 0.0950 458,075 -0.01(-5.00%)
May 15, 2018 0.0950 0.1000 0.0950 0.1000 325,860 +0.00(+0.00%)
May 14, 2018 0.1000 0.1000 0.0950 0.1000 406,590 +0.01(+5.26%)
May 11, 2018 0.0950 0.1000 0.0900 0.0950 287,283 -0.01(-5.00%)
May 10, 2018 0.1000 0.1000 0.0950 0.1000 104,652 +0.00(+0.00%)
May 09, 2018 0.1000 0.1000 0.0950 0.1000 299,341 +0.00(+0.00%)
May 08, 2018 0.1050 0.1050 0.0950 0.1000 563,620 -0.00(-4.76%)
May 07, 2018 0.1000 0.1050 0.0950 0.1050 833,624 +0.00(+0.00%)
May 04, 2018 0.1100 0.1100 0.0950 0.1050 464,662 -0.01(-4.55%)
May 03, 2018 0.0950 0.1100 0.0950 0.1100 781,282 +0.02(+22.22%)
May 02, 2018 0.1000 0.1050 0.0900 0.0900 1,358,457 -0.01(-10.00%)
May 01, 2018 0.1050 0.1050 0.1000 0.1000 305,464 -0.00(-4.76%)
Apr 30, 2018 0.1050 0.1100 0.1000 0.1050 715,625 +0.00(+0.00%)
Apr 27, 2018 0.1100 0.1100 0.1000 0.1050 513,591 -0.01(-4.55%)
Apr 26, 2018 0.1050 0.1100 0.1000 0.1100 1,518,339 +0.00(+0.00%)
Apr 25, 2018 0.1100 0.1150 0.1050 0.1100 818,968 +0.00(+0.00%)
Apr 24, 2018 0.1150 0.1200 0.1100 0.1100 1,378,954 -0.01(-4.35%)
Apr 23, 2018 0.1250 0.1250 0.1150 0.1150 2,039,153 -0.00(-4.17%)
Apr 20, 2018 0.1150 0.1300 0.1100 0.1200 4,464,160 +0.01(+9.09%)
Apr 19, 2018 0.1100 0.1150 0.1050 0.1100 535,225 +0.00(+0.00%)
Apr 18, 2018 0.1150 0.1150 0.1050 0.1100 826,329 -0.01(-4.35%)
Apr 17, 2018 0.1150 0.1150 0.1050 0.1150 1,309,003 +0.00(+0.00%)
Apr 16, 2018 0.1150 0.1200 0.1050 0.1150 1,149,245 +0.00(+0.00%)
Apr 13, 2018 0.1050 0.1250 0.1050 0.1150 5,665,157 +0.01(+9.52%)
Apr 12, 2018 0.1000 0.1100 0.0950 0.1050 1,988,963 +0.01(+16.67%)
Apr 11, 2018 0.0950 0.1000 0.0900 0.0900 643,146 -0.01(-5.26%)
Apr 10, 2018 0.1000 0.1000 0.0900 0.0950 1,142,803 -0.01(-5.00%)
Apr 09, 2018 0.0900 0.1000 0.0850 0.1000 1,922,054 +0.01(+17.65%)
Apr 06, 2018 0.0950 0.0950 0.0850 0.0850 1,352,277 -0.01(-15.00%)
Apr 05, 2018 0.1000 0.1050 0.0950 0.1000 780,710 +0.00(+0.00%)
Apr 04, 2018 0.1000 0.1000 0.0900 0.1000 1,430,622 +0.00(+0.00%)
Apr 03, 2018 0.1050 0.1050 0.0950 0.1000 695,985 -0.00(-4.76%)
Apr 02, 2018 0.1050 0.1050 0.0950 0.1050 434,471 +0.00(+5.00%)
Mar 29, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 28, 2018 0.1050 0.1100 0.1000 0.1100 1,319,054 +0.00(+0.00%)
Mar 27, 2018 0.1000 0.1100 0.1000 0.1100 1,009,389 +0.01(+10.00%)
Mar 26, 2018 0.1050 0.1100 0.1000 0.1000 974,104 -0.00(-4.76%)
Mar 23, 2018 0.1050 0.1200 0.1050 0.1050 1,677,169 +0.00(+0.00%)
Mar 22, 2018 0.1150 0.1150 0.1000 0.1050 1,916,703 -0.01(-4.55%)
Mar 21, 2018 0.1100 0.1200 0.1100 0.1100 923,259 -0.01(-4.35%)
Mar 20, 2018 0.1200 0.1300 0.1050 0.1150 3,526,483 -0.01(-8.00%)
Mar 19, 2018 0.1300 0.1300 0.1150 0.1250 609,885 -0.01(-3.85%)
Mar 16, 2018 0.1200 0.1300 0.1150 0.1300 1,176,985 +0.01(+8.33%)
Mar 15, 2018 0.1200 0.1250 0.1150 0.1200 318,926 -0.01(-4.00%)
Mar 14, 2018 0.1250 0.1300 0.1150 0.1250 883,917 +0.00(+0.00%)
Mar 13, 2018 0.1300 0.1300 0.1250 0.1250 223,211 -0.01(-3.85%)
Mar 12, 2018 0.1300 0.1350 0.1250 0.1300 1,139,129 +0.01(+4.00%)
Mar 09, 2018 0.1350 0.1350 0.1250 0.1250 1,282,101 -0.01(-3.85%)
Mar 08, 2018 0.1350 0.1500 0.1300 0.1300 1,783,107 -0.01(-3.70%)
Mar 07, 2018 0.1400 0.1400 0.1300 0.1350 1,208,018 -0.01(-3.57%)
Mar 06, 2018 0.1400 0.1450 0.1350 0.1400 947,788 -0.00(-3.45%)
Mar 05, 2018 0.1450 0.1500 0.1350 0.1450 2,063,240 +0.00(+0.00%)
Mar 02, 2018 0.1350 0.1450 0.1350 0.1450 834,090 +0.00(+0.00%)
Mar 01, 2018 0.1350 0.1500 0.1250 0.1450 2,573,548 +0.00(+3.57%)
Feb 28, 2018 0.1300 0.1450 0.1300 0.1400 1,425,656 +0.01(+3.70%)
Feb 27, 2018 0.1450 0.1450 0.1300 0.1350 1,098,947 -0.01(-6.90%)
Feb 26, 2018 0.1450 0.1550 0.1400 0.1450 3,348,407 +0.00(+0.00%)
Feb 23, 2018 0.1300 0.1450 0.1300 0.1450 2,276,857 +0.01(+11.54%)
Feb 22, 2018 0.1350 0.1400 0.1250 0.1300 2,131,431 -0.01(-3.70%)
Feb 21, 2018 0.1450 0.1450 0.1350 0.1350 1,718,146 -0.01(-10.00%)
Feb 20, 2018 0.1600 0.1600 0.1400 0.1500 5,645,956 -0.01(-6.25%)
Feb 16, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Feb 15, 2018 0.1400 0.1800 0.1400 0.1800 7,144,284 +0.04(+24.14%)
Feb 14, 2018 0.1250 0.1500 0.1250 0.1450 5,599,514 +0.02(+16.00%)
Feb 13, 2018 0.1300 0.1300 0.1200 0.1250 1,273,534 -0.01(-3.85%)
Feb 12, 2018 0.1300 0.1400 0.1200 0.1300 1,840,281 +0.00(+0.00%)
Feb 09, 2018 0.1300 0.1350 0.1250 0.1300 1,393,035 -0.01(-3.70%)
Feb 08, 2018 0.1300 0.1350 0.1200 0.1350 1,049,782 +0.01(+8.00%)
Feb 07, 2018 0.1400 0.1450 0.1300 0.1250 2,970,806 -0.01(-3.85%)
Feb 06, 2018 0.1150 0.1400 0.1100 0.1300 3,226,736 +0.02(+18.18%)
Feb 05, 2018 0.1100 0.1300 0.1100 0.1100 2,186,709 -0.01(-8.33%)
Feb 02, 2018 0.1300 0.1350 0.1050 0.1200 2,719,871 -0.02(-11.11%)
Feb 01, 2018 0.1500 0.1550 0.1350 0.1350 1,779,452 -0.01(-10.00%)
Jan 31, 2018 0.1500 0.1600 0.1450 0.1500 1,819,102 +0.01(+3.45%)
Jan 30, 2018 0.1600 0.1600 0.1600 0.1450 2,888,696 -0.02(-12.12%)
Jan 29, 2018 0.1750 0.1800 0.1650 0.1650 1,357,827 -0.01(-5.71%)
Jan 26, 2018 0.1800 0.1800 0.1700 0.1750 1,371,565 -0.01(-2.78%)
Jan 25, 2018 0.2000 0.2000 0.1750 0.1800 1,849,422 -0.02(-10.00%)
Jan 24, 2018 0.2050 0.2050 0.1900 0.2000 2,158,098 -0.00(-2.44%)
Jan 23, 2018 0.2050 0.2100 0.2000 0.2050 1,232,132 -0.01(-2.38%)
Jan 22, 2018 0.2200 0.2250 0.2000 0.2100 1,429,849 -0.01(-2.33%)
Jan 19, 2018 0.2300 0.2350 0.2100 0.2150 1,366,268 -0.02(-6.52%)
Jan 18, 2018 0.2050 0.2300 0.2000 0.2300 3,335,169 +0.03(+15.00%)
Jan 17, 2018 0.2000 0.2050 0.1900 0.2000 3,133,906 +0.00(+0.00%)
Jan 16, 2018 0.2100 0.2200 0.2000 0.2000 2,080,793 -0.02(-11.11%)
Jan 15, 2018 0.2100 0.2300 0.1950 0.2250 3,936,733 +0.01(+4.65%)
Jan 12, 2018 0.2400 0.2400 0.2150 0.2150 3,257,708 -0.02(-10.42%)
Jan 11, 2018 0.2450 0.2450 0.2300 0.2400 2,240,501 -0.01(-4.00%)
Jan 10, 2018 0.2500 0.2500 0.2300 0.2500 1,966,051 +0.00(+0.00%)
Jan 09, 2018 0.2550 0.2550 0.2400 0.2500 1,716,834 -0.01(-1.96%)
Jan 08, 2018 0.2700 0.2700 0.2500 0.2550 2,185,402 -0.02(-5.56%)
Jan 05, 2018 0.2550 0.2700 0.2500 0.2700 2,139,590 +0.02(+5.88%)
Jan 04, 2018 0.2600 0.2650 0.2450 0.2550 2,431,514 +0.01(+2.00%)
Jan 03, 2018 0.2800 0.2800 0.2500 0.2500 2,220,718 -0.02(-7.41%)
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.