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

Image Protect Inc (OP: IMTL )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 0.0002 0.0002 0.0001 0.0002 2,247,700 +0.00(+0.00%)
Apr 29, 2020 0.0001 0.0002 0.0001 0.0002 6,560,305 +0.00(+0.00%)
Apr 28, 2020 0.0002 0.0002 0.0001 0.0002 3,810,300 +0.00(+0.00%)
Apr 27, 2020 0.0002 0.0002 0.0001 0.0002 1,444,633 +0.00(+0.00%)
Apr 24, 2020 0.0002 0.0002 0.0001 0.0002 4,870,000 +0.00(+0.00%)
Apr 23, 2020 0.0001 0.0002 0.0001 0.0002 5,506,100 +0.00(+100.00%)
Apr 22, 2020 0.0002 0.0002 0.0001 0.0001 2,874,719 -0.00(-50.00%)
Apr 21, 2020 0.0002 0.0002 0.0001 0.0002 1,338,600 +0.00(+100.00%)
Apr 20, 2020 0.0002 0.0002 0.0001 0.0001 2,153,857 -0.00(-50.00%)
Apr 17, 2020 0.0001 0.0002 0.0001 0.0002 38,016,100 +0.00(+0.00%)
Apr 16, 2020 0.0001 0.0002 0.0001 0.0002 12,292,800 +0.00(+100.00%)
Apr 15, 2020 0.0001 0.0002 0.0001 0.0001 11,283,248 +0.00(+0.00%)
Apr 14, 2020 0.0001 0.0002 0.0001 0.0001 25,460,000 +0.00(+0.00%)
Apr 13, 2020 0.0001 0.0002 0.0001 0.0001 7,478,670 -0.00(-50.00%)
Apr 09, 2020 0.0002 0.0002 0.0001 0.0002 8,092,000 +0.00(+0.00%)
Apr 08, 2020 0.0002 0.0002 0.0001 0.0002 10,463,249 +0.00(+0.00%)
Apr 07, 2020 0.0002 0.0002 0.0001 0.0002 37,419,000 +0.00(+100.00%)
Apr 06, 2020 0.0002 0.0002 0.0001 0.0001 2,434,325 +0.00(+0.00%)
Apr 03, 2020 0.0001 0.0002 0.0001 0.0001 24,430,600 -0.00(-50.00%)
Apr 02, 2020 0.0002 0.0002 0.0001 0.0002 185,227,184 +0.00(+0.00%)
Apr 01, 2020 0.0002 0.0002 0.0001 0.0002 53,996,820 +0.00(+0.00%)
Mar 31, 2020 0.0002 0.0002 0.0001 0.0002 30,081,220 +0.00(+0.00%)
Mar 30, 2020 0.0002 0.0002 0.0001 0.0002 5,424,782 +0.00(+0.00%)
Mar 27, 2020 0.0002 0.0002 0.0001 0.0002 888,500 +0.00(+0.00%)
Mar 26, 2020 0.0002 0.0002 0.0001 0.0002 16,767,555 +0.00(+0.00%)
Mar 25, 2020 0.0001 0.0002 0.0001 0.0002 10,557,995 +0.00(+0.00%)
Mar 24, 2020 0.0002 0.0002 0.0001 0.0002 9,755,494 +0.00(+0.00%)
Mar 23, 2020 0.0001 0.0002 0.0001 0.0002 4,111,442 +0.00(+100.00%)
Mar 20, 2020 0.0001 0.0002 0.0001 0.0001 7,552,400 -0.00(-50.00%)
Mar 19, 2020 0.0002 0.0002 0.0001 0.0002 214,993 +0.00(+0.00%)
Mar 18, 2020 0.0002 0.0002 0.0001 0.0002 7,832,191 +0.00(+100.00%)
Mar 17, 2020 0.0001 0.0002 0.0001 0.0001 10,166,451 +0.00(+0.00%)
Mar 16, 2020 0.0002 0.0002 0.0001 0.0001 22,614,056 -0.00(-50.00%)
Mar 13, 2020 0.0003 0.0003 0.0001 0.0002 160,993,296 +0.00(+0.00%)
Mar 12, 2020 0.0003 0.0003 0.0002 0.0002 5,615,003 +0.00(+0.00%)
Mar 11, 2020 0.0003 0.0003 0.0002 0.0002 1,013,000 +0.00(+0.00%)
Mar 10, 2020 0.0002 0.0003 0.0002 0.0002 2,399,215 -0.00(-33.33%)
Mar 09, 2020 0.0003 0.0003 0.0002 0.0003 35,712,428 +0.00(+0.00%)
Mar 06, 2020 0.0002 0.0003 0.0002 0.0003 13,810,600 +0.00(+0.00%)
Mar 05, 2020 0.0003 0.0003 0.0002 0.0003 11,814,095 +0.00(+0.00%)
Mar 04, 2020 0.0002 0.0004 0.0002 0.0003 1,196,462 +0.00(+0.00%)
Mar 03, 2020 0.0003 0.0004 0.0002 0.0003 15,655,150 +0.00(+50.00%)
Mar 02, 2020 0.0002 0.0004 0.0002 0.0002 16,022,578 -0.00(-50.00%)
Feb 28, 2020 0.0003 0.0004 0.0002 0.0004 56,012,500 +0.00(+0.00%)
Feb 27, 2020 0.0003 0.0004 0.0003 0.0004 7,732,500 +0.00(+0.00%)
Feb 26, 2020 0.0004 0.0004 0.0003 0.0004 2,372,248 +0.00(+0.00%)
Feb 25, 2020 0.0003 0.0004 0.0003 0.0004 1,353,656 +0.00(+0.00%)
Feb 24, 2020 0.0004 0.0004 0.0003 0.0004 5,325,094 +0.00(+0.00%)
Feb 21, 2020 0.0003 0.0004 0.0003 0.0004 18,008,000 +0.00(+33.33%)
Feb 20, 2020 0.0003 0.0004 0.0003 0.0003 20,984,358 +0.00(+0.00%)
Feb 19, 2020 0.0004 0.0004 0.0003 0.0003 9,841,917 -0.00(-25.00%)
Feb 18, 2020 0.0003 0.0004 0.0003 0.0004 14,062,275 +0.00(+0.00%)
Feb 14, 2020 0.0003 0.0004 0.0003 0.0004 9,258,300 +0.00(+0.00%)
Feb 13, 2020 0.0004 0.0004 0.0003 0.0004 16,132,873 +0.00(+0.00%)
Feb 12, 2020 0.0004 0.0004 0.0003 0.0004 9,030,799 +0.00(+0.00%)
Feb 11, 2020 0.0003 0.0004 0.0003 0.0004 10,390,230 +0.00(+33.33%)
Feb 10, 2020 0.0003 0.0004 0.0003 0.0003 23,285,196 +0.00(+0.00%)
Feb 07, 2020 0.0004 0.0004 0.0003 0.0003 39,845,300 -0.00(-25.00%)
Feb 06, 2020 0.0004 0.0004 0.0003 0.0004 25,452,080 +0.00(+0.00%)
Feb 05, 2020 0.0004 0.0004 0.0003 0.0004 4,496,083 +0.00(+0.00%)
Feb 04, 2020 0.0004 0.0004 0.0003 0.0004 32,108,494 +0.00(+0.00%)
Feb 03, 2020 0.0003 0.0004 0.0003 0.0004 1,354,558 +0.00(+0.00%)
Jan 31, 2020 0.0004 0.0004 0.0003 0.0004 20,925,500 +0.00(+0.00%)
Jan 30, 2020 0.0004 0.0004 0.0003 0.0004 3,801,970 +0.00(+0.00%)
Jan 29, 2020 0.0004 0.0004 0.0003 0.0004 6,690,743 +0.00(+0.00%)
Jan 28, 2020 0.0005 0.0005 0.0003 0.0004 38,526,368 -0.00(-20.00%)
Jan 27, 2020 0.0004 0.0005 0.0004 0.0005 25,850,260 +0.00(+25.00%)
Jan 24, 2020 0.0004 0.0005 0.0003 0.0004 28,942,600 -0.00(-20.00%)
Jan 23, 2020 0.0005 0.0005 0.0004 0.0005 23,004,320 +0.00(+25.00%)
Jan 22, 2020 0.0005 0.0005 0.0003 0.0004 22,224,956 +0.00(+0.00%)
Jan 21, 2020 0.0004 0.0004 0.0003 0.0004 18,824,030 +0.00(+33.33%)
Jan 17, 2020 0.0004 0.0004 0.0003 0.0003 4,446,700 -0.00(-25.00%)
Jan 16, 2020 0.0003 0.0005 0.0003 0.0004 12,678,130 +0.00(+0.00%)
Jan 15, 2020 0.0004 0.0005 0.0003 0.0004 11,111,051 +0.00(+0.00%)
Jan 14, 2020 0.0004 0.0005 0.0003 0.0004 43,403,880 +0.00(+0.00%)
Jan 13, 2020 0.0005 0.0005 0.0004 0.0004 13,586,447 -0.00(-20.00%)
Jan 10, 2020 0.0005 0.0005 0.0004 0.0005 7,160,800 +0.00(+25.00%)
Jan 09, 2020 0.0005 0.0005 0.0004 0.0004 5,175,897 +0.00(+0.00%)
Jan 08, 2020 0.0004 0.0005 0.0003 0.0004 39,569,580 +0.00(+0.00%)
Jan 07, 2020 0.0004 0.0005 0.0004 0.0004 7,355,201 +0.00(+0.00%)
Jan 06, 2020 0.0004 0.0005 0.0004 0.0004 13,442,820 -0.00(-20.00%)
Jan 03, 2020 0.0005 0.0005 0.0004 0.0005 5,888,000 +0.00(+0.00%)
Jan 02, 2020 0.0004 0.0005 0.0004 0.0005 28,031,852 +0.00(+25.00%)
Dec 31, 2019 0.0005 0.0005 0.0004 0.0004 47,167,596 -0.00(-20.00%)
Dec 30, 2019 0.0005 0.0006 0.0004 0.0005 40,679,556 +0.00(+25.00%)
Dec 27, 2019 0.0005 0.0006 0.0004 0.0004 19,821,200 -0.00(-20.00%)
Dec 26, 2019 0.0005 0.0006 0.0004 0.0005 34,061,120 -0.00(-16.67%)
Dec 24, 2019 0.0006 0.0006 0.0005 0.0006 46,038,500 +0.00(+0.00%)
Dec 23, 2019 0.0007 0.0007 0.0004 0.0006 65,354,476 -0.00(-14.29%)
Dec 20, 2019 0.0009 0.0009 0.0006 0.0007 51,236,600 -0.00(-12.50%)
Dec 19, 2019 0.0008 0.0009 0.0006 0.0008 136,530,400 +0.00(+33.33%)
Dec 18, 2019 0.0006 0.0006 0.0005 0.0006 12,080,135 +0.00(+0.00%)
Dec 17, 2019 0.0006 0.0007 0.0005 0.0006 18,906,124 +0.00(+0.00%)
Dec 16, 2019 0.0007 0.0007 0.0006 0.0006 13,501,716 +0.00(+0.00%)
Dec 13, 2019 0.0006 0.0008 0.0006 0.0006 11,481,600 +0.00(+0.00%)
Dec 12, 2019 0.0007 0.0008 0.0005 0.0006 34,427,380 -0.00(-14.29%)
Dec 11, 2019 0.0007 0.0007 0.0006 0.0007 20,760,828 +0.00(+16.67%)
Dec 10, 2019 0.0005 0.0007 0.0004 0.0006 24,273,448 +0.00(+20.00%)
Dec 09, 2019 0.0005 0.0005 0.0004 0.0005 17,771,652 +0.00(+0.00%)
Dec 06, 2019 0.0005 0.0006 0.0004 0.0005 40,514,800 +0.00(+0.00%)
Dec 05, 2019 0.0006 0.0006 0.0004 0.0005 37,797,552 +0.00(+0.00%)
Dec 04, 2019 0.0007 0.0008 0.0004 0.0005 168,080,320 -0.00(-37.50%)
Dec 03, 2019 0.0008 0.0008 0.0006 0.0008 28,509,460 +0.00(+14.29%)
Dec 02, 2019 0.0008 0.0008 0.0006 0.0007 16,278,764 -0.00(-12.50%)
Nov 29, 2019 0.0007 0.0008 0.0007 0.0008 4,816,000 +0.00(+14.29%)
Nov 27, 2019 0.0009 0.0009 0.0006 0.0007 73,309,800 -0.00(-22.22%)
Nov 26, 2019 0.0009 0.0010 0.0008 0.0009 38,509,324 +0.00(+0.00%)
Nov 25, 2019 0.0010 0.0010 0.0008 0.0009 28,063,836 +0.00(+0.00%)
Nov 22, 2019 0.0010 0.0010 0.0008 0.0009 45,662,796 -0.00(-10.00%)
Nov 21, 2019 0.0011 0.0011 0.0008 0.0010 107,795,736 -0.00(-9.09%)
Nov 20, 2019 0.0011 0.0015 0.0010 0.0011 192,261,920 +0.00(+10.00%)
Nov 19, 2019 0.0010 0.0012 0.0010 0.0010 19,898,898 +0.00(+0.00%)
Nov 18, 2019 0.0010 0.0012 0.0010 0.0010 24,918,060 +0.00(+0.00%)
Nov 15, 2019 0.0011 0.0012 0.0010 0.0010 25,221,498 -0.00(-9.09%)
Nov 14, 2019 0.0011 0.0012 0.0010 0.0011 24,723,564 +0.00(+10.00%)
Nov 13, 2019 0.0011 0.0012 0.0010 0.0010 13,385,769 -0.00(-9.09%)
Nov 12, 2019 0.0011 0.0012 0.0010 0.0011 8,504,557 +0.00(+0.00%)
Nov 11, 2019 0.0011 0.0012 0.0010 0.0011 6,394,204 -0.00(-8.33%)
Nov 08, 2019 0.0011 0.0012 0.0010 0.0012 17,477,700 +0.00(+9.09%)
Nov 07, 2019 0.0011 0.0011 0.0010 0.0011 6,558,228 +0.00(+0.00%)
Nov 06, 2019 0.0012 0.0012 0.0010 0.0011 39,378,092 -0.00(-8.33%)
Nov 05, 2019 0.0011 0.0012 0.0010 0.0012 17,357,240 +0.00(+9.09%)
Nov 04, 2019 0.0012 0.0012 0.0010 0.0011 18,181,070 -0.00(-8.33%)
Nov 01, 2019 0.0011 0.0013 0.0010 0.0012 28,360,500 +0.00(+0.00%)
Oct 31, 2019 0.0012 0.0012 0.0011 0.0012 31,101,676 +0.00(+0.00%)
Oct 30, 2019 0.0012 0.0012 0.0011 0.0012 12,861,727 +0.00(+9.09%)
Oct 29, 2019 0.0010 0.0013 0.0009 0.0011 91,566,888 +0.00(+10.00%)
Oct 28, 2019 0.0010 0.0010 0.0009 0.0010 13,690,817 +0.00(+0.00%)
Oct 25, 2019 0.0010 0.0010 0.0009 0.0010 10,438,800 +0.00(+11.11%)
Oct 24, 2019 0.0010 0.0010 0.0009 0.0009 21,305,794 -0.00(-10.00%)
Oct 23, 2019 0.0009 0.0010 0.0009 0.0010 11,895,816 +0.00(+11.11%)
Oct 22, 2019 0.0009 0.0011 0.0009 0.0009 14,362,975 -0.00(-18.18%)
Oct 21, 2019 0.0010 0.0011 0.0009 0.0011 20,154,212 +0.00(+10.00%)
Oct 18, 2019 0.0011 0.0012 0.0009 0.0010 144,609,600 -0.00(-9.09%)
Oct 17, 2019 0.0011 0.0012 0.0010 0.0011 39,299,448 +0.00(+0.00%)
Oct 16, 2019 0.0012 0.0012 0.0010 0.0011 28,454,692 -0.00(-8.33%)
Oct 15, 2019 0.0010 0.0012 0.0010 0.0012 22,761,684 +0.00(+9.09%)
Oct 14, 2019 0.0012 0.0012 0.0010 0.0011 21,721,380 +0.00(+0.00%)
Oct 11, 2019 0.0012 0.0012 0.0010 0.0011 15,775,800 -0.00(-8.33%)
Oct 10, 2019 0.0012 0.0013 0.0011 0.0012 61,196,464 +0.00(+0.00%)
Oct 09, 2019 0.0013 0.0014 0.0011 0.0012 55,410,952 -0.00(-14.29%)
Oct 08, 2019 0.0013 0.0014 0.0012 0.0014 72,433,016 +0.00(+27.27%)
Oct 07, 2019 0.0011 0.0012 0.0010 0.0011 59,334,868 +0.00(+0.00%)
Oct 04, 2019 0.0011 0.0013 0.0010 0.0011 41,599,100 +0.00(+0.00%)
Oct 03, 2019 0.0014 0.0014 0.0010 0.0011 97,001,560 -0.00(-15.38%)
Oct 02, 2019 0.0011 0.0015 0.0011 0.0013 45,280,992 +0.00(+8.33%)
Oct 01, 2019 0.0018 0.0019 0.0011 0.0012 164,922,528 -0.00(-29.41%)
Sep 30, 2019 0.0018 0.0019 0.0015 0.0017 134,221,760 -0.00(-10.53%)
Sep 27, 2019 0.0024 0.0025 0.0016 0.0019 139,761,504 -0.00(-24.00%)
Sep 26, 2019 0.0030 0.0032 0.0020 0.0025 173,819,584 -0.00(-13.79%)
Sep 25, 2019 0.0029 0.0035 0.0023 0.0029 158,996,400 -0.00(-6.45%)
Sep 24, 2019 0.0017 0.0037 0.0016 0.0031 250,005,696 +0.00(+93.75%)
Sep 23, 2019 0.0012 0.0020 0.0011 0.0016 92,475,640 +0.00(+33.33%)
Sep 20, 2019 0.0011 0.0013 0.0011 0.0012 4,766,500 +0.00(+0.00%)
Sep 19, 2019 0.0011 0.0012 0.0010 0.0012 12,260,039 +0.00(+0.00%)
Sep 18, 2019 0.0011 0.0012 0.0011 0.0012 14,599,702 +0.00(+0.00%)
Sep 17, 2019 0.0011 0.0012 0.0011 0.0012 11,614,184 +0.00(+9.09%)
Sep 16, 2019 0.0012 0.0013 0.0011 0.0011 19,610,112 -0.00(-8.33%)
Sep 13, 2019 0.0014 0.0014 0.0011 0.0012 46,166,700 -0.00(-7.69%)
Sep 12, 2019 0.0013 0.0015 0.0012 0.0013 19,596,940 +0.00(+0.00%)
Sep 11, 2019 0.0014 0.0016 0.0012 0.0013 17,550,804 -0.00(-7.14%)
Sep 10, 2019 0.0013 0.0015 0.0012 0.0014 17,643,150 +0.00(+16.67%)
Sep 09, 2019 0.0015 0.0017 0.0011 0.0012 43,744,004 -0.00(-20.00%)
Sep 06, 2019 0.0016 0.0017 0.0013 0.0015 72,466,000 +0.00(+15.38%)
Sep 05, 2019 0.0013 0.0014 0.0011 0.0013 20,639,332 +0.00(+8.33%)
Sep 04, 2019 0.0010 0.0014 0.0010 0.0012 26,619,036 +0.00(+9.09%)
Sep 03, 2019 0.0010 0.0012 0.0010 0.0011 5,891,621 +0.00(+0.00%)
Aug 30, 2019 0.0012 0.0012 0.0010 0.0011 5,941,300 +0.00(+10.00%)
Aug 29, 2019 0.0011 0.0012 0.0010 0.0010 14,954,533 +0.00(+0.00%)
Aug 28, 2019 0.0011 0.0012 0.0010 0.0010 5,262,398 +0.00(+0.00%)
Aug 27, 2019 0.0011 0.0012 0.0010 0.0010 18,415,584 -0.00(-16.67%)
Aug 26, 2019 0.0011 0.0014 0.0011 0.0012 39,118,332 +0.00(+0.00%)
Aug 23, 2019 0.0013 0.0014 0.0012 0.0012 21,384,500 -0.00(-7.69%)
Aug 22, 2019 0.0015 0.0018 0.0013 0.0013 13,661,906 -0.00(-13.33%)
Aug 21, 2019 0.0017 0.0018 0.0015 0.0015 18,004,296 +0.00(+0.00%)
Aug 20, 2019 0.0017 0.0021 0.0015 0.0015 42,943,744 -0.00(-21.05%)
Aug 19, 2019 0.0020 0.0029 0.0017 0.0019 61,474,632 +0.00(+11.76%)
Aug 16, 2019 0.0017 0.0018 0.0015 0.0017 7,926,200 +0.00(+6.25%)
Aug 15, 2019 0.0020 0.0023 0.0015 0.0016 33,453,220 -0.00(-20.00%)
Aug 14, 2019 0.0017 0.0020 0.0017 0.0020 5,945,982 +0.00(+11.11%)
Aug 13, 2019 0.0020 0.0021 0.0017 0.0018 9,244,962 +0.00(+5.88%)
Aug 12, 2019 0.0027 0.0027 0.0015 0.0017 43,436,200 -0.00(-37.04%)
Aug 09, 2019 0.0027 0.0027 0.0022 0.0027 5,801,900 +0.00(+0.00%)
Aug 08, 2019 0.0021 0.0028 0.0020 0.0027 18,180,092 +0.00(+35.00%)
Aug 07, 2019 0.0023 0.0025 0.0020 0.0020 14,322,667 -0.00(-13.04%)
Aug 06, 2019 0.0028 0.0028 0.0021 0.0023 28,346,678 -0.00(-11.54%)
Aug 05, 2019 0.0042 0.0042 0.0026 0.0026 32,302,388 -0.00(-35.00%)
Aug 02, 2019 0.0055 0.0058 0.0038 0.0040 13,662,100 -0.00(-14.89%)
Aug 01, 2019 0.0040 0.0052 0.0037 0.0047 28,592,828 +0.00(+17.50%)
Jul 31, 2019 0.0039 0.0045 0.0036 0.0040 16,167,959 +0.00(+5.26%)
Jul 30, 2019 0.0035 0.0042 0.0030 0.0038 14,262,481 +0.00(+11.76%)
Jul 29, 2019 0.0029 0.0040 0.0025 0.0034 17,330,348 +0.00(+17.24%)
Jul 26, 2019 0.0026 0.0029 0.0025 0.0029 2,936,200 +0.00(+11.54%)
Jul 25, 2019 0.0027 0.0027 0.0025 0.0026 2,474,721 -0.00(-3.70%)
Jul 24, 2019 0.0029 0.0030 0.0023 0.0027 12,160,105 -0.00(-6.90%)
Jul 23, 2019 0.0030 0.0033 0.0025 0.0029 12,741,541 -0.00(-12.12%)
Jul 22, 2019 0.0035 0.0035 0.0029 0.0033 5,455,026 +0.00(+0.00%)
Jul 19, 2019 0.0033 0.0037 0.0030 0.0033 2,806,100 +0.00(+0.00%)
Jul 18, 2019 0.0030 0.0039 0.0030 0.0033 8,836,862 -0.00(-8.33%)
Jul 17, 2019 0.0040 0.0040 0.0033 0.0036 2,609,273 -0.00(-10.00%)
Jul 16, 2019 0.0036 0.0040 0.0031 0.0040 17,670,434 +0.00(+21.21%)
Jul 15, 2019 0.0039 0.0040 0.0029 0.0033 13,062,667 -0.00(-17.50%)
Jul 12, 2019 0.0040 0.0040 0.0036 0.0040 3,385,500 +0.00(+0.00%)
Jul 11, 2019 0.0041 0.0045 0.0037 0.0040 10,092,332 -0.00(-6.98%)
Jul 10, 2019 0.0046 0.0052 0.0040 0.0043 21,406,002 +0.00(+4.88%)
Jul 09, 2019 0.0038 0.0042 0.0038 0.0041 17,258,620 +0.00(+2.50%)
Jul 08, 2019 0.0047 0.0048 0.0038 0.0040 22,699,868 -0.00(-4.76%)
Jul 05, 2019 0.0042 0.0042 0.0039 0.0042 565,500 +0.00(+5.00%)
Jul 03, 2019 0.0041 0.0042 0.0040 0.0040 459,900 -0.00(-4.76%)
Jul 02, 2019 0.0041 0.0048 0.0041 0.0042 421,450 -0.00(-4.55%)
Jul 01, 2019 0.0042 0.0052 0.0041 0.0044 3,925,642 +0.00(+2.33%)
Jun 28, 2019 0.0041 0.0045 0.0041 0.0043 385,200 +0.00(+4.88%)
Jun 27, 2019 0.0039 0.0050 0.0033 0.0041 3,252,073 -0.00(-8.89%)
Jun 26, 2019 0.0050 0.0050 0.0040 0.0045 1,408,057 -0.00(-8.16%)
Jun 25, 2019 0.0038 0.0050 0.0038 0.0049 2,624,877 +0.00(+22.50%)
Jun 24, 2019 0.0051 0.0051 0.0039 0.0040 2,181,334 -0.00(-18.37%)
Jun 21, 2019 0.0043 0.0049 0.0043 0.0049 1,199,400 +0.00(+8.89%)
Jun 20, 2019 0.0049 0.0050 0.0041 0.0045 4,526,469 -0.00(-6.25%)
Jun 19, 2019 0.0062 0.0062 0.0048 0.0048 12,535,215 -0.00(-15.79%)
Jun 18, 2019 0.0060 0.0060 0.0047 0.0057 7,936,043 +0.00(+21.28%)
Jun 17, 2019 0.0046 0.0056 0.0046 0.0047 476,100 +0.00(+2.17%)
Jun 14, 2019 0.0055 0.0058 0.0046 0.0046 240,700 -0.00(-16.36%)
Jun 13, 2019 0.0051 0.0055 0.0048 0.0055 1,378,103 +0.00(+7.84%)
Jun 12, 2019 0.0046 0.0052 0.0046 0.0051 2,231,430 +0.00(+4.08%)
Jun 11, 2019 0.0045 0.0050 0.0045 0.0049 3,633,760 +0.00(+6.52%)
Jun 10, 2019 0.0051 0.0057 0.0044 0.0046 1,798,234 -0.00(-6.12%)
Jun 07, 2019 0.0045 0.0057 0.0043 0.0049 6,178,900 +0.00(+4.26%)
Jun 06, 2019 0.0046 0.0048 0.0045 0.0047 578,684 +0.00(+2.17%)
Jun 05, 2019 0.0050 0.0054 0.0046 0.0046 1,732,524 -0.00(-13.21%)
Jun 04, 2019 0.0046 0.0053 0.0046 0.0053 1,312,711 +0.00(+3.92%)
Jun 03, 2019 0.0046 0.0051 0.0045 0.0051 869,144 +0.00(+4.08%)
May 31, 2019 0.0050 0.0055 0.0047 0.0049 2,100,700 +0.00(+0.00%)
May 30, 2019 0.0056 0.0056 0.0049 0.0049 3,158,585 -0.00(-7.55%)
May 29, 2019 0.0051 0.0054 0.0050 0.0053 461,018 +0.00(+3.92%)
May 28, 2019 0.0055 0.0059 0.0050 0.0051 2,150,647 -0.00(-8.93%)
May 24, 2019 0.0050 0.0058 0.0050 0.0056 2,586,200 +0.00(+1.82%)
May 23, 2019 0.0056 0.0059 0.0049 0.0055 4,657,609 +0.00(+10.00%)
May 22, 2019 0.0050 0.0055 0.0049 0.0050 8,577,378 +0.00(+2.04%)
May 21, 2019 0.0053 0.0056 0.0048 0.0049 8,957,360 -0.00(-3.92%)
May 20, 2019 0.0050 0.0068 0.0050 0.0051 20,211,584 -0.00(-3.77%)
May 17, 2019 0.0063 0.0065 0.0050 0.0053 16,370,900 -0.00(-11.67%)
May 16, 2019 0.0060 0.0060 0.0050 0.0060 2,930,217 +0.00(+9.09%)
May 15, 2019 0.0058 0.0061 0.0050 0.0055 2,128,141 -0.00(-3.51%)
May 14, 2019 0.0055 0.0059 0.0049 0.0057 4,005,932 +0.00(+3.64%)
May 13, 2019 0.0062 0.0062 0.0055 0.0055 2,399,909 -0.00(-5.17%)
May 10, 2019 0.0059 0.0059 0.0055 0.0058 2,261,300 +0.00(+3.57%)
May 09, 2019 0.0062 0.0065 0.0055 0.0056 13,084,835 -0.00(-8.20%)
May 08, 2019 0.0064 0.0065 0.0055 0.0061 2,809,142 -0.00(-1.61%)
May 07, 2019 0.0068 0.0068 0.0055 0.0062 7,891,307 -0.00(-3.13%)
May 06, 2019 0.0073 0.0073 0.0059 0.0064 17,857,332 +0.00(+3.23%)
May 03, 2019 0.0081 0.0081 0.0053 0.0062 13,871,700 -0.00(-12.68%)
May 02, 2019 0.0069 0.0084 0.0065 0.0071 94,998,160 +0.00(+14.52%)
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.