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

Cannabis Science Inc (OP: CBIS )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.0580 0.0627 0.0580 0.0595 6,850,145 -0.00(-1.49%)
Apr 27, 2018 0.0628 0.0630 0.0600 0.0604 6,646,381 -0.00(-0.98%)
Apr 26, 2018 0.0640 0.0670 0.0610 0.0610 7,153,996 -0.00(-5.57%)
Apr 25, 2018 0.0725 0.0725 0.0610 0.0646 12,752,103 -0.01(-8.76%)
Apr 24, 2018 0.0710 0.0740 0.0685 0.0708 14,502,772 +0.00(+4.42%)
Apr 23, 2018 0.0620 0.0689 0.0620 0.0678 14,518,432 +0.01(+9.35%)
Apr 20, 2018 0.0565 0.0630 0.0560 0.0620 12,223,273 +0.01(+10.71%)
Apr 19, 2018 0.0573 0.0600 0.0551 0.0560 7,946,898 -0.00(-2.27%)
Apr 18, 2018 0.0600 0.0600 0.0550 0.0573 8,257,228 +0.00(+3.06%)
Apr 17, 2018 0.0640 0.0640 0.0550 0.0556 16,086,849 -0.01(-11.04%)
Apr 16, 2018 0.0591 0.0639 0.0565 0.0625 28,813,832 +0.01(+10.82%)
Apr 13, 2018 0.0530 0.0583 0.0518 0.0564 15,460,945 +0.00(+7.43%)
Apr 12, 2018 0.0579 0.0579 0.0511 0.0525 14,725,953 -0.00(-6.25%)
Apr 11, 2018 0.0491 0.0560 0.0480 0.0560 18,245,824 +0.01(+13.13%)
Apr 10, 2018 0.0516 0.0518 0.0475 0.0495 23,654,924 -0.00(-5.89%)
Apr 09, 2018 0.0551 0.0580 0.0516 0.0526 15,404,079 -0.00(-7.07%)
Apr 06, 2018 0.0582 0.0600 0.0555 0.0566 5,013,755 -0.00(-2.75%)
Apr 05, 2018 0.0595 0.0595 0.0576 0.0582 8,277,664 -0.00(-3.00%)
Apr 04, 2018 0.0606 0.0612 0.0594 0.0600 7,771,094 -0.00(-0.33%)
Apr 03, 2018 0.0625 0.0635 0.0602 0.0602 6,262,707 -0.00(-4.44%)
Apr 02, 2018 0.0685 0.0700 0.0616 0.0630 6,710,121 -0.00(-2.93%)
Mar 29, 2018 0.0649 0.0649 0.0649 0 +0.00(+1.25%)
Mar 28, 2018 0.0700 0.0700 0.0635 0.0641 7,806,933 -0.00(-5.04%)
Mar 27, 2018 0.0675 0.0699 0.0658 0.0675 6,833,689 -0.00(-0.74%)
Mar 26, 2018 0.0725 0.0750 0.0680 0.0680 5,165,635 -0.00(-0.22%)
Mar 23, 2018 0.0701 0.0704 0.0680 0.0682 6,383,390 -0.00(-2.64%)
Mar 22, 2018 0.0752 0.0755 0.0700 0.0700 6,026,866 -0.01(-6.91%)
Mar 21, 2018 0.0762 0.0769 0.0751 0.0752 2,955,084 -0.00(-1.31%)
Mar 20, 2018 0.0767 0.0769 0.0755 0.0762 3,758,663 +0.00(+0.79%)
Mar 19, 2018 0.0760 0.0770 0.0745 0.0756 5,794,166 +0.00(+1.50%)
Mar 16, 2018 0.0726 0.0770 0.0700 0.0745 5,021,974 +0.00(+2.87%)
Mar 15, 2018 0.0720 0.0730 0.0720 0.0724 7,018,956 +0.00(+0.42%)
Mar 14, 2018 0.0720 0.0730 0.0690 0.0721 6,031,172 -0.00(-0.14%)
Mar 13, 2018 0.0740 0.0760 0.0720 0.0722 3,855,517 -0.00(-3.60%)
Mar 12, 2018 0.0752 0.0773 0.0740 0.0749 3,651,749 -0.00(-1.45%)
Mar 09, 2018 0.0774 0.0785 0.0751 0.0760 6,045,261 -0.00(-0.26%)
Mar 08, 2018 0.0790 0.0790 0.0758 0.0762 5,187,489 -0.00(-1.30%)
Mar 07, 2018 0.0757 0.0795 0.0750 0.0772 9,141,793 +0.00(+2.25%)
Mar 06, 2018 0.0724 0.0770 0.0721 0.0755 9,175,322 +0.00(+3.78%)
Mar 05, 2018 0.0673 0.0730 0.0670 0.0727 8,714,123 +0.01(+8.74%)
Mar 02, 2018 0.0631 0.0681 0.0630 0.0669 6,303,760 +0.00(+6.70%)
Mar 01, 2018 0.0635 0.0680 0.0620 0.0627 6,393,078 -0.00(-0.95%)
Feb 28, 2018 0.0685 0.0689 0.0621 0.0633 12,437,511 -0.01(-7.59%)
Feb 27, 2018 0.0712 0.0715 0.0661 0.0685 13,084,271 -0.00(-3.66%)
Feb 26, 2018 0.0730 0.0740 0.0703 0.0711 4,250,856 -0.00(-1.61%)
Feb 23, 2018 0.0743 0.0748 0.0710 0.0723 4,466,614 -0.00(-2.35%)
Feb 22, 2018 0.0769 0.0780 0.0730 0.0740 4,288,262 -0.00(-1.53%)
Feb 21, 2018 0.0769 0.0777 0.0742 0.0751 4,837,391 -0.00(-1.38%)
Feb 20, 2018 0.0783 0.0794 0.0760 0.0762 4,909,204 -0.00(-2.31%)
Feb 16, 2018 0.0780 0.0780 0.0780 0 -0.00(-0.38%)
Feb 15, 2018 0.0770 0.0794 0.0750 0.0783 6,225,783 +0.00(+3.71%)
Feb 14, 2018 0.0752 0.0788 0.0750 0.0755 4,668,725 +0.00(+0.67%)
Feb 13, 2018 0.0780 0.0795 0.0720 0.0750 4,904,614 -0.00(-4.70%)
Feb 12, 2018 0.0760 0.0799 0.0750 0.0787 5,364,264 +0.00(+2.88%)
Feb 09, 2018 0.0770 0.0800 0.0700 0.0765 9,790,715 +0.00(+0.79%)
Feb 08, 2018 0.0800 0.0839 0.0733 0.0759 11,561,130 -0.00(-5.99%)
Feb 07, 2018 0.0737 0.0820 0.0730 0.0807 17,555,924 +0.01(+10.15%)
Feb 06, 2018 0.0668 0.0745 0.0640 0.0733 13,674,968 +0.01(+9.44%)
Feb 05, 2018 0.0695 0.0710 0.0660 0.0670 15,754,977 -0.00(-4.31%)
Feb 02, 2018 0.0717 0.0790 0.0680 0.0700 23,182,280 -0.00(-3.45%)
Feb 01, 2018 0.0765 0.0790 0.0710 0.0725 18,115,178 -0.01(-9.38%)
Jan 31, 2018 0.0819 0.0859 0.0790 0.0800 12,416,236 -0.00(-3.50%)
Jan 30, 2018 0.0825 0.0869 0.0820 0.0829 18,699,816 -0.00(-4.93%)
Jan 29, 2018 0.0796 0.0872 0.0700 0.0872 40,026,596 +0.01(+9.24%)
Jan 26, 2018 0.0860 0.0862 0.0790 0.0798 34,022,072 -0.01(-7.40%)
Jan 25, 2018 0.0893 0.0900 0.0850 0.0862 17,190,836 -0.00(-4.64%)
Jan 24, 2018 0.0957 0.0969 0.0880 0.0904 15,237,943 -0.00(-3.83%)
Jan 23, 2018 0.0872 0.0940 0.0841 0.0940 27,640,172 +0.01(+7.18%)
Jan 22, 2018 0.0978 0.0989 0.0820 0.0877 40,410,940 -0.01(-11.14%)
Jan 19, 2018 0.1000 0.1025 0.0970 0.0987 15,976,819 -0.00(-1.80%)
Jan 18, 2018 0.1007 0.1030 0.1000 0.1005 11,924,485 -0.00(-0.89%)
Jan 17, 2018 0.1075 0.1090 0.1005 0.1014 19,330,646 -0.00(-3.06%)
Jan 16, 2018 0.1046 0.1060 0.1000 0.1046 26,557,400 +0.01(+6.05%)
Jan 12, 2018 0.0986 0.0986 0.0986 0 -0.00(-1.37%)
Jan 11, 2018 0.1095 0.1100 0.0951 0.1000 39,829,940 -0.01(-8.42%)
Jan 10, 2018 0.1150 0.1071 0.1092 26,723,096 -0.00(-4.21%)
Jan 09, 2018 0.1218 0.1280 0.1061 0.1140 62,957,968 -0.01(-4.52%)
Jan 08, 2018 0.1090 0.1200 0.1000 0.1194 74,992,632 +0.02(+19.52%)
Jan 05, 2018 0.0874 0.1098 0.0720 0.0999 161,430,624 +0.01(+10.39%)
Jan 04, 2018 0.1333 0.1340 0.0810 0.0905 165,966,944 -0.04(-30.38%)
Jan 03, 2018 0.1252 0.1397 0.1221 0.1300 103,497,704 +0.01(+11.02%)
Jan 02, 2018 0.1131 0.1145 0.1100 0.1171 74,091,168 +0.01(+11.21%)
Dec 29, 2017 0.1053 0.1053 0.1053 0 +0.01(+9.06%)
Dec 28, 2017 0.1101 0.1129 0.0810 0.0965 150,393,424 -0.01(-7.96%)
Dec 27, 2017 0.0880 0.1100 0.0850 0.1049 127,909,232 +0.02(+27.15%)
Dec 26, 2017 0.0699 0.0839 0.0649 0.0825 67,394,752 +0.02(+27.12%)
Dec 22, 2017 0.0586 0.0707 0.0548 0.0649 100,883,968 +0.01(+11.13%)
Dec 21, 2017 0.0525 0.0600 0.0515 0.0584 32,413,410 +0.01(+11.03%)
Dec 20, 2017 0.0492 0.0528 0.0490 0.0526 19,393,332 +0.00(+7.35%)
Dec 19, 2017 0.0488 0.0507 0.0483 0.0490 7,625,074 +0.00(+0.00%)
Dec 18, 2017 0.0515 0.0525 0.0490 0.0490 13,636,825 -0.00(-2.78%)
Dec 15, 2017 0.0528 0.0528 0.0500 0.0504 10,959,344 -0.00(-2.51%)
Dec 14, 2017 0.0520 0.0529 0.0490 0.0517 9,541,278 +0.00(+2.38%)
Dec 13, 2017 0.0508 0.0529 0.0495 0.0505 8,952,389 +0.00(+0.60%)
Dec 12, 2017 0.0511 0.0550 0.0482 0.0502 16,704,456 -0.00(-0.40%)
Dec 11, 2017 0.0480 0.0529 0.0475 0.0504 14,725,294 +0.00(+4.56%)
Dec 08, 2017 0.0501 0.0600 0.0461 0.0482 14,541,828 -0.00(-3.98%)
Dec 07, 2017 0.0551 0.0560 0.0500 0.0502 16,382,973 -0.00(-8.89%)
Dec 06, 2017 0.0537 0.0563 0.0529 0.0551 9,216,813 +0.00(+4.16%)
Dec 05, 2017 0.0605 0.0605 0.0522 0.0529 14,667,137 -0.01(-11.09%)
Dec 04, 2017 0.0609 0.0550 0.0595 14,925,648 -0.00(-0.34%)
Dec 01, 2017 0.0617 0.0649 0.0590 0.0597 21,824,296 -0.00(-1.97%)
Nov 30, 2017 0.0520 0.0610 0.0503 0.0609 20,397,504 +0.01(+19.41%)
Nov 29, 2017 0.0605 0.0670 0.0491 0.0510 51,827,928 -0.01(-15.14%)
Nov 28, 2017 0.0500 0.0623 0.0500 0.0601 58,584,224 +0.01(+23.92%)
Nov 27, 2017 0.0440 0.0488 0.0430 0.0485 31,188,054 +0.01(+14.82%)
Nov 24, 2017 0.0385 0.0428 0.0380 0.0422 15,717,239 +0.00(+10.87%)
Nov 22, 2017 0.0372 0.0392 0.0355 0.0381 7,593,296 +0.00(+2.97%)
Nov 21, 2017 0.0349 0.0385 0.0349 0.0370 12,546,027 -0.00(-4.39%)
Nov 20, 2017 0.0374 0.0389 0.0362 0.0387 9,535,743 +0.00(+5.16%)
Nov 17, 2017 0.0385 0.0385 0.0360 0.0368 7,784,866 +0.00(+0.82%)
Nov 16, 2017 0.0355 0.0369 0.0331 0.0365 10,884,397 +0.00(+7.35%)
Nov 15, 2017 0.0326 0.0355 0.0311 0.0340 6,433,916 +0.00(+3.03%)
Nov 14, 2017 0.0330 0.0330 0.0311 0.0330 6,239,594 -0.00(-1.79%)
Nov 13, 2017 0.0357 0.0363 0.0320 0.0336 15,684,324 -0.00(-5.34%)
Nov 10, 2017 0.0360 0.0365 0.0351 0.0355 6,989,697 +0.00(+0.56%)
Nov 09, 2017 0.0353 0.0385 0.0350 0.0353 11,335,736 -0.00(-0.56%)
Nov 08, 2017 0.0362 0.0394 0.0353 0.0355 6,319,547 -0.00(-0.62%)
Nov 07, 2017 0.0406 0.0414 0.0351 0.0357 29,143,352 -0.00(-10.48%)
Nov 06, 2017 0.0352 0.0418 0.0346 0.0399 36,979,164 +0.01(+16.00%)
Nov 03, 2017 0.0301 0.0364 0.0299 0.0344 28,295,274 +0.00(+15.81%)
Nov 02, 2017 0.0288 0.0305 0.0285 0.0297 6,638,311 +0.00(+4.21%)
Nov 01, 2017 0.0315 0.0320 0.0276 0.0285 7,809,724 -0.00(-5.63%)
Oct 31, 2017 0.0328 0.0330 0.0300 0.0302 9,648,564 -0.00(-4.13%)
Oct 30, 2017 0.0300 0.0330 0.0285 0.0315 15,410,963 +0.00(+8.62%)
Oct 27, 2017 0.0296 0.0300 0.0280 0.0290 10,002,570 -0.00(-2.03%)
Oct 26, 2017 0.0307 0.0314 0.0291 0.0296 7,352,813 -0.00(-3.90%)
Oct 25, 2017 0.0278 0.0316 0.0265 0.0308 23,742,216 +0.00(+10.39%)
Oct 24, 2017 0.0295 0.0301 0.0275 0.0279 14,723,541 -0.00(-5.10%)
Oct 23, 2017 0.0307 0.0308 0.0290 0.0294 10,245,059 -0.00(-2.33%)
Oct 20, 2017 0.0308 0.0312 0.0301 0.0301 5,412,267 -0.00(-1.31%)
Oct 19, 2017 0.0320 0.0325 0.0303 0.0305 5,555,173 -0.00(-2.87%)
Oct 18, 2017 0.0325 0.0333 0.0305 0.0314 12,979,108 +0.00(+2.95%)
Oct 17, 2017 0.0312 0.0315 0.0300 0.0305 19,209,236 -0.00(-2.71%)
Oct 16, 2017 0.0336 0.0345 0.0310 0.0314 10,026,719 -0.00(-6.13%)
Oct 13, 2017 0.0360 0.0370 0.0333 0.0334 11,110,053 -0.00(-4.57%)
Oct 12, 2017 0.0355 0.0368 0.0350 0.0350 10,020,892 +0.00(+2.34%)
Oct 11, 2017 0.0386 0.0390 0.0331 0.0342 26,525,668 -0.00(-11.18%)
Oct 10, 2017 0.0417 0.0417 0.0376 0.0385 17,965,316 -0.00(-3.50%)
Oct 09, 2017 0.0425 0.0430 0.0399 0.0399 11,764,443 -0.00(-3.86%)
Oct 06, 2017 0.0415 0.0430 0.0411 0.0415 4,681,450 +0.00(+0.97%)
Oct 05, 2017 0.0406 0.0420 0.0400 0.0411 5,473,918 +0.00(+1.49%)
Oct 04, 2017 0.0422 0.0429 0.0400 0.0405 8,484,053 -0.00(-4.26%)
Oct 03, 2017 0.0425 0.0430 0.0420 0.0423 3,695,688 +0.00(+0.00%)
Oct 02, 2017 0.0430 0.0440 0.0420 0.0423 4,044,109 -0.00(-0.46%)
Sep 29, 2017 0.0428 0.0459 0.0421 0.0425 7,724,394 -0.00(-1.17%)
Sep 28, 2017 0.0435 0.0443 0.0420 0.0430 5,403,877 +0.00(+0.00%)
Sep 27, 2017 0.0432 0.0434 0.0421 0.0430 3,755,469 -0.00(-0.24%)
Sep 26, 2017 0.0435 0.0440 0.0429 0.0431 3,728,054 -0.00(-0.68%)
Sep 25, 2017 0.0440 0.0449 0.0425 0.0434 5,131,802 -0.00(-2.69%)
Sep 22, 2017 0.0445 0.0450 0.0435 0.0446 4,081,184 +0.00(+0.45%)
Sep 21, 2017 0.0446 0.0450 0.0440 0.0444 2,873,071 +0.00(+0.11%)
Sep 20, 2017 0.0457 0.0460 0.0441 0.0444 3,878,143 -0.00(-1.66%)
Sep 19, 2017 0.0446 0.0460 0.0442 0.0451 3,426,340 -0.00(-0.44%)
Sep 18, 2017 0.0474 0.0477 0.0440 0.0453 6,586,218 -0.00(-2.58%)
Sep 15, 2017 0.0459 0.0475 0.0453 0.0465 4,557,843 +0.00(+0.87%)
Sep 14, 2017 0.0464 0.0470 0.0451 0.0461 6,862,265 +0.00(+2.44%)
Sep 13, 2017 0.0432 0.0457 0.0427 0.0450 9,884,696 +0.00(+5.39%)
Sep 12, 2017 0.0437 0.0439 0.0425 0.0427 4,230,737 +0.00(+0.47%)
Sep 11, 2017 0.0442 0.0442 0.0425 0.0425 5,955,855 -0.00(-3.41%)
Sep 08, 2017 0.0447 0.0458 0.0439 0.0440 4,223,992 -0.00(-1.12%)
Sep 07, 2017 0.0457 0.0459 0.0440 0.0445 5,629,949 -0.00(-2.84%)
Sep 06, 2017 0.0457 0.0459 0.0450 0.0458 3,110,670 +0.00(+0.66%)
Sep 05, 2017 0.0460 0.0475 0.0450 0.0455 3,540,445 -0.00(-2.78%)
Sep 01, 2017 0.0463 0.0472 0.0451 0.0468 3,886,406 +0.00(+0.86%)
Aug 31, 2017 0.0466 0.0480 0.0451 0.0464 8,258,497 -0.00(-1.49%)
Aug 30, 2017 0.0485 0.0500 0.0471 0.0471 7,185,510 -0.00(-2.28%)
Aug 29, 2017 0.0488 0.0490 0.0470 0.0482 4,290,246 -0.00(-1.23%)
Aug 28, 2017 0.0503 0.0512 0.0475 0.0488 7,514,754 -0.00(-1.41%)
Aug 25, 2017 0.0529 0.0481 0.0495 7,701,538 -0.00(-4.62%)
Aug 24, 2017 0.0515 0.0522 0.0501 0.0519 3,121,165 +0.00(+2.77%)
Aug 23, 2017 0.0517 0.0525 0.0501 0.0505 4,584,384 -0.00(-3.81%)
Aug 22, 2017 0.0508 0.0540 0.0505 0.0525 6,299,045 +0.00(+0.96%)
Aug 21, 2017 0.0513 0.0520 0.0501 0.0520 3,053,928 +0.00(+1.56%)
Aug 18, 2017 0.0535 0.0550 0.0490 0.0512 6,267,163 -0.00(-4.83%)
Aug 17, 2017 0.0550 0.0595 0.0511 0.0538 26,265,566 -0.00(-2.00%)
Aug 16, 2017 0.0449 0.0549 0.0437 0.0549 25,197,708 +0.01(+25.06%)
Aug 15, 2017 0.0437 0.0460 0.0420 0.0439 5,340,949 +0.00(+2.09%)
Aug 14, 2017 0.0469 0.0503 0.0430 0.0430 8,462,657 -0.00(-3.59%)
Aug 11, 2017 0.0427 0.0460 0.0420 0.0446 6,772,632 +0.00(+5.06%)
Aug 10, 2017 0.0448 0.0455 0.0420 0.0425 5,542,393 -0.00(-4.61%)
Aug 09, 2017 0.0457 0.0471 0.0440 0.0445 4,378,192 -0.00(-1.77%)
Aug 08, 2017 0.0449 0.0460 0.0435 0.0453 5,033,605 +0.00(+1.80%)
Aug 07, 2017 0.0465 0.0470 0.0410 0.0445 20,512,454 -0.00(-3.47%)
Aug 04, 2017 0.0466 0.0475 0.0460 0.0461 3,775,072 -0.00(-2.12%)
Aug 03, 2017 0.0462 0.0510 0.0450 0.0471 11,587,579 +0.00(+1.30%)
Aug 02, 2017 0.0465 0.0468 0.0455 0.0465 4,597,144 +0.00(+1.96%)
Aug 01, 2017 0.0455 0.0466 0.0451 0.0456 6,633,745 +0.00(+0.88%)
Jul 31, 2017 0.0467 0.0475 0.0451 0.0452 4,788,640 -0.00(-4.84%)
Jul 28, 2017 0.0471 0.0488 0.0451 0.0475 6,742,576 -0.00(-1.45%)
Jul 27, 2017 0.0479 0.0495 0.0475 0.0482 4,361,647 +0.00(+1.26%)
Jul 26, 2017 0.0488 0.0500 0.0475 0.0476 4,209,863 -0.00(-1.24%)
Jul 25, 2017 0.0490 0.0490 0.0475 0.0482 4,352,882 +0.00(+0.21%)
Jul 24, 2017 0.0502 0.0509 0.0460 0.0481 6,994,076 -0.00(-4.75%)
Jul 21, 2017 0.0506 0.0515 0.0495 0.0505 3,798,267 +0.00(+0.40%)
Jul 20, 2017 0.0505 0.0528 0.0500 0.0503 3,175,309 -0.00(-1.37%)
Jul 19, 2017 0.0505 0.0515 0.0496 0.0510 5,321,767 +0.00(+1.39%)
Jul 18, 2017 0.0498 0.0549 0.0485 0.0503 12,692,069 +0.00(+0.60%)
Jul 17, 2017 0.0479 0.0510 0.0447 0.0500 19,194,772 +0.00(+3.32%)
Jul 14, 2017 0.0493 0.0495 0.0475 0.0484 7,761,008 -0.00(-2.24%)
Jul 13, 2017 0.0496 0.0500 0.0491 0.0495 3,089,068 -0.00(-0.40%)
Jul 12, 2017 0.0507 0.0513 0.0493 0.0497 3,911,041 -0.00(-0.60%)
Jul 11, 2017 0.0495 0.0513 0.0490 0.0500 5,069,007 +0.00(+1.01%)
Jul 10, 2017 0.0510 0.0516 0.0495 0.0495 5,836,641 -0.00(-2.37%)
Jul 07, 2017 0.0525 0.0550 0.0501 0.0507 5,191,797 -0.00(-3.98%)
Jul 06, 2017 0.0537 0.0549 0.0524 0.0528 5,461,555 -0.00(-0.60%)
Jul 05, 2017 0.0522 0.0550 0.0520 0.0531 10,593,851 +0.00(+2.15%)
Jul 03, 2017 0.0507 0.0524 0.0500 0.0520 4,553,814 +0.00(+2.97%)
Jun 30, 2017 0.0517 0.0525 0.0500 0.0505 5,590,521 -0.00(-3.44%)
Jun 29, 2017 0.0516 0.0525 0.0510 0.0523 3,073,867 +0.00(+2.27%)
Jun 28, 2017 0.0508 0.0529 0.0506 0.0511 3,514,100 +0.00(+0.27%)
Jun 27, 2017 0.0515 0.0520 0.0505 0.0510 5,328,623 +0.00(+0.00%)
Jun 26, 2017 0.0520 0.0534 0.0505 0.0510 5,184,946 +0.00(+0.99%)
Jun 23, 2017 0.0510 0.0518 0.0490 0.0505 9,268,524 -0.00(-0.98%)
Jun 22, 2017 0.0535 0.0535 0.0480 0.0510 14,229,964 +0.00(+6.25%)
Jun 21, 2017 0.0510 0.0511 0.0476 0.0480 8,796,594 -0.00(-4.00%)
Jun 20, 2017 0.0507 0.0519 0.0490 0.0500 7,024,573 -0.00(-2.34%)
Jun 19, 2017 0.0520 0.0530 0.0495 0.0512 12,904,783 +0.00(+1.39%)
Jun 16, 2017 0.0524 0.0540 0.0501 0.0505 6,901,571 -0.00(-3.98%)
Jun 15, 2017 0.0527 0.0548 0.0503 0.0526 5,417,101 +0.00(+0.18%)
Jun 14, 2017 0.0567 0.0579 0.0502 0.0525 6,736,175 +0.00(+3.96%)
Jun 13, 2017 0.0510 0.0520 0.0492 0.0505 20,826,160 -0.00(-2.88%)
Jun 12, 2017 0.0575 0.0580 0.0501 0.0520 17,300,788 -0.01(-9.57%)
Jun 09, 2017 0.0588 0.0595 0.0570 0.0575 5,517,770 -0.00(-1.20%)
Jun 08, 2017 0.0594 0.0600 0.0574 0.0582 9,640,681 -0.00(-2.51%)
Jun 07, 2017 0.0597 0.0600 0.0586 0.0597 7,312,760 +0.00(+0.51%)
Jun 06, 2017 0.0605 0.0610 0.0590 0.0594 8,167,266 -0.00(-1.74%)
Jun 05, 2017 0.0615 0.0615 0.0600 0.0604 6,556,440 -0.00(-2.50%)
Jun 02, 2017 0.0630 0.0640 0.0602 0.0620 7,201,882 -0.00(-2.97%)
Jun 01, 2017 0.0646 0.0650 0.0626 0.0639 4,836,205 -0.00(-0.93%)
May 31, 2017 0.0649 0.0650 0.0630 0.0645 4,785,697 -0.00(-0.77%)
May 30, 2017 0.0670 0.0680 0.0636 0.0650 11,384,673 -0.00(-1.93%)
May 26, 2017 0.0604 0.0680 0.0600 0.0663 28,202,708 +0.01(+10.84%)
May 25, 2017 0.0600 0.0610 0.0593 0.0598 9,186,988 -0.00(-2.92%)
May 24, 2017 0.0609 0.0619 0.0600 0.0616 8,088,798 +0.00(+1.15%)
May 23, 2017 0.0609 0.0613 0.0594 0.0609 13,449,225 -0.00(-0.16%)
May 22, 2017 0.0615 0.0620 0.0595 0.0610 8,904,267 -0.00(-2.56%)
May 19, 2017 0.0644 0.0648 0.0611 0.0626 6,302,257 -0.00(-2.49%)
May 18, 2017 0.0638 0.0649 0.0623 0.0642 4,881,418 +0.00(+2.88%)
May 17, 2017 0.0631 0.0640 0.0620 0.0624 6,289,223 -0.00(-1.73%)
May 16, 2017 0.0650 0.0655 0.0625 0.0635 9,214,350 -0.00(-2.46%)
May 15, 2017 0.0683 0.0687 0.0636 0.0651 6,971,524 -0.00(-4.26%)
May 12, 2017 0.0613 0.0690 0.0611 0.0680 15,364,622 +0.01(+10.75%)
May 11, 2017 0.0613 0.0618 0.0600 0.0614 9,586,085 -0.00(-0.65%)
May 10, 2017 0.0633 0.0646 0.0611 0.0618 7,837,656 -0.00(-0.32%)
May 09, 2017 0.0649 0.0649 0.0615 0.0620 14,576,923 -0.00(-3.88%)
May 08, 2017 0.0675 0.0680 0.0641 0.0645 8,340,953 -0.00(-3.73%)
May 05, 2017 0.0643 0.0710 0.0640 0.0670 11,345,448 +0.00(+5.18%)
May 04, 2017 0.0675 0.0675 0.0635 0.0637 14,406,120 -0.00(-5.63%)
May 03, 2017 0.0720 0.0720 0.0670 0.0675 17,046,352 -0.00(-4.26%)
May 02, 2017 0.0744 0.0745 0.0685 0.0705 12,995,349 -0.00(-5.24%)
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.