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 (%)
Nov 29, 2013 0.0350 0.0370 0.0320 0.0325 2,003,561 -0.00(-1.52%)
Nov 27, 2013 0.0325 0.0333 0.0320 0.0330 2,540,966 +0.00(+1.54%)
Nov 26, 2013 0.0349 0.0349 0.0320 0.0325 1,972,809 -0.00(-1.52%)
Nov 25, 2013 0.0330 0.0355 0.0322 0.0330 2,996,907 -0.00(-2.94%)
Nov 22, 2013 0.0360 0.0360 0.0330 0.0340 1,896,571 -0.00(-5.56%)
Nov 21, 2013 0.0359 0.0360 0.0320 0.0360 3,649,109 +0.00(+2.86%)
Nov 20, 2013 0.0340 0.0360 0.0320 0.0350 4,014,934 +0.00(+5.42%)
Nov 19, 2013 0.0357 0.0357 0.0331 0.0332 1,760,818 +0.00(+0.30%)
Nov 18, 2013 0.0350 0.0370 0.0331 0.0331 2,707,229 -0.00(-8.06%)
Nov 15, 2013 0.0339 0.0370 0.0330 0.0360 5,231,917 +0.00(+5.88%)
Nov 14, 2013 0.0360 0.0380 0.0336 0.0340 4,708,851 -0.00(-5.56%)
Nov 12, 2013 0.0360 0.0384 0.0350 0.0360 1,155,437 -0.00(-5.26%)
Nov 11, 2013 0.0370 0.0384 0.0350 0.0380 3,267,091 +0.00(+8.57%)
Nov 08, 2013 0.0347 0.0350 0.0335 0.0350 1,896,022 +0.00(+6.06%)
Nov 07, 2013 0.0320 0.0340 0.0320 0.0330 663,887 +0.00(+1.54%)
Nov 06, 2013 0.0350 0.0350 0.0316 0.0325 3,976,968 -0.00(-4.41%)
Nov 05, 2013 0.0351 0.0353 0.0320 0.0340 5,123,709 -0.00(-3.41%)
Nov 04, 2013 0.0380 0.0395 0.0350 0.0352 6,248,665 -0.00(-7.37%)
Nov 01, 2013 0.0392 0.0395 0.0377 0.0380 1,549,059 -0.00(-3.80%)
Oct 31, 2013 0.0400 0.0400 0.0380 0.0395 1,106,106 +0.00(+1.28%)
Oct 30, 2013 0.0404 0.0409 0.0385 0.0390 1,323,190 -0.00(-4.65%)
Oct 29, 2013 0.0410 0.0410 0.0396 0.0409 1,437,981 +0.00(+0.00%)
Oct 28, 2013 0.0406 0.0420 0.0400 0.0409 1,225,342 +0.00(+2.00%)
Oct 25, 2013 0.0417 0.0420 0.0400 0.0401 1,315,084 +0.00(+0.25%)
Oct 24, 2013 0.0400 0.0419 0.0398 0.0400 800,102 -0.00(-3.61%)
Oct 23, 2013 0.0390 0.0419 0.0386 0.0415 2,421,715 +0.00(+6.41%)
Oct 22, 2013 0.0390 0.0400 0.0386 0.0390 1,424,694 -0.00(-1.27%)
Oct 21, 2013 0.0398 0.0415 0.0382 0.0395 2,080,952 -0.00(-0.75%)
Oct 18, 2013 0.0403 0.0420 0.0395 0.0398 2,855,093 -0.00(-2.93%)
Oct 17, 2013 0.0408 0.0420 0.0399 0.0410 1,459,538 +0.00(+0.99%)
Oct 16, 2013 0.0408 0.0410 0.0400 0.0406 1,568,255 +0.00(+1.50%)
Oct 15, 2013 0.0401 0.0410 0.0400 0.0400 2,520,174 -0.00(-0.25%)
Oct 14, 2013 0.0403 0.0410 0.0400 0.0401 757,891 -0.00(-0.74%)
Oct 11, 2013 0.0400 0.0420 0.0400 0.0404 2,067,380 -0.00(-0.25%)
Oct 10, 2013 0.0400 0.0425 0.0400 0.0405 2,259,818 -0.00(-4.03%)
Oct 09, 2013 0.0410 0.0425 0.0405 0.0422 2,011,044 +0.00(+2.68%)
Oct 08, 2013 0.0415 0.0426 0.0400 0.0411 1,534,519 -0.00(-2.61%)
Oct 07, 2013 0.0430 0.0435 0.0414 0.0422 1,871,883 -0.00(-2.99%)
Oct 04, 2013 0.0424 0.0439 0.0423 0.0435 1,335,068 +0.00(+2.35%)
Oct 03, 2013 0.0440 0.0450 0.0423 0.0425 1,773,510 -0.00(-3.41%)
Oct 02, 2013 0.0422 0.0440 0.0422 0.0440 1,166,273 +0.00(+2.33%)
Oct 01, 2013 0.0426 0.0454 0.0421 0.0430 1,768,865 -0.00(-4.44%)
Sep 27, 2013 0.0452 0.0452 0.0431 0.0450 1,483,304 -0.00(-0.44%)
Sep 26, 2013 0.0455 0.0475 0.0451 0.0452 726,220 -0.00(-1.74%)
Sep 25, 2013 0.0455 0.0475 0.0450 0.0460 867,117 +0.00(+1.77%)
Sep 24, 2013 0.0465 0.0467 0.0440 0.0452 1,838,149 -0.00(-2.80%)
Sep 23, 2013 0.0478 0.0487 0.0460 0.0465 1,221,195 +0.00(+0.87%)
Sep 20, 2013 0.0485 0.0488 0.0450 0.0461 2,312,571 -0.00(-1.07%)
Sep 19, 2013 0.0465 0.0489 0.0448 0.0466 2,543,234 +0.00(+0.65%)
Sep 18, 2013 0.0475 0.0485 0.0461 0.0463 1,765,044 -0.00(-0.43%)
Sep 17, 2013 0.0455 0.0480 0.0450 0.0465 1,980,748 +0.00(+3.10%)
Sep 16, 2013 0.0465 0.0464 0.0451 0.0451 1,762,554 -0.00(-1.96%)
Sep 13, 2013 0.0470 0.0470 0.0455 0.0460 1,255,205 -0.00(-2.13%)
Sep 12, 2013 0.0480 0.0485 0.0460 0.0470 1,171,086 -0.00(-1.05%)
Sep 11, 2013 0.0487 0.0499 0.0461 0.0475 1,619,305 -0.00(-2.66%)
Sep 10, 2013 0.0481 0.0499 0.0475 0.0488 3,940,532 +0.00(+1.46%)
Sep 09, 2013 0.0480 0.0500 0.0471 0.0481 3,157,931 +0.00(+1.26%)
Sep 06, 2013 0.0439 0.0475 0.0439 0.0475 3,745,162 +0.00(+7.95%)
Sep 05, 2013 0.0434 0.0458 0.0430 0.0440 980,929 +0.00(+3.29%)
Sep 04, 2013 0.0465 0.0465 0.0425 0.0426 2,256,251 -0.00(-6.58%)
Sep 03, 2013 0.0460 0.0490 0.0451 0.0456 1,653,348 -0.00(-2.98%)
Aug 30, 2013 0.0494 0.0535 0.0445 0.0470 10,933,919 +0.00(+0.00%)
Aug 29, 2013 0.0408 0.0490 0.0405 0.0470 10,138,836 +0.01(+14.63%)
Aug 28, 2013 0.0404 0.0410 0.0404 0.0410 966,376 +0.00(+1.74%)
Aug 27, 2013 0.0410 0.0410 0.0400 0.0403 2,256,738 -0.00(-1.71%)
Aug 26, 2013 0.0412 0.0430 0.0401 0.0410 3,790,844 -0.00(-7.87%)
Aug 23, 2013 0.0430 0.0450 0.0410 0.0445 720,419 +0.00(+3.49%)
Aug 22, 2013 0.0455 0.0459 0.0430 0.0430 1,236,198 -0.00(-5.49%)
Aug 21, 2013 0.0480 0.0505 0.0447 0.0455 1,302,024 -0.00(-5.21%)
Aug 20, 2013 0.0500 0.0500 0.0450 0.0480 1,728,218 +0.00(+2.35%)
Aug 19, 2013 0.0480 0.0505 0.0463 0.0469 2,486,716 -0.00(-2.29%)
Aug 16, 2013 0.0460 0.0497 0.0460 0.0480 2,078,273 +0.00(+0.21%)
Aug 15, 2013 0.0459 0.0480 0.0450 0.0479 1,186,572 +0.00(+6.44%)
Aug 14, 2013 0.0450 0.0480 0.0445 0.0450 881,219 +0.00(+2.27%)
Aug 13, 2013 0.0513 0.0535 0.0425 0.0440 3,562,270 -0.01(-12.18%)
Aug 12, 2013 0.0489 0.0540 0.0470 0.0501 11,233,017 +0.00(+8.68%)
Aug 09, 2013 0.0427 0.0479 0.0411 0.0461 7,578,599 +0.00(+11.08%)
Aug 08, 2013 0.0415 0.0430 0.0410 0.0415 836,201 +0.00(+1.22%)
Aug 07, 2013 0.0420 0.0420 0.0395 0.0410 994,661 -0.00(-2.38%)
Aug 06, 2013 0.0400 0.0425 0.0396 0.0420 1,008,378 +0.00(+1.20%)
Aug 05, 2013 0.0443 0.0450 0.0396 0.0415 1,088,401 +0.00(+0.97%)
Aug 02, 2013 0.0400 0.0411 0.0390 0.0411 978,915 +0.00(+0.74%)
Aug 01, 2013 0.0405 0.0450 0.0400 0.0408 763,111 -0.00(-5.12%)
Jul 31, 2013 0.0430 0.0433 0.0405 0.0430 498,714 +0.00(+0.00%)
Jul 30, 2013 0.0419 0.0439 0.0400 0.0430 507,225 -0.00(-2.05%)
Jul 29, 2013 0.0400 0.0445 0.0390 0.0439 2,779,074 +0.00(+10.30%)
Jul 26, 2013 0.0389 0.0398 0.0380 0.0398 856,834 +0.00(+0.00%)
Jul 25, 2013 0.0385 0.0400 0.0380 0.0398 1,394,161 +0.00(+2.05%)
Jul 24, 2013 0.0398 0.0440 0.0381 0.0390 2,317,836 -0.00(-4.88%)
Jul 23, 2013 0.0418 0.0420 0.0395 0.0410 2,891,099 -0.00(-1.91%)
Jul 22, 2013 0.0440 0.0440 0.0418 0.0418 873,414 -0.00(-5.00%)
Jul 19, 2013 0.0421 0.0449 0.0410 0.0440 872,828 +0.00(+4.51%)
Jul 18, 2013 0.0430 0.0449 0.0420 0.0421 1,054,327 -0.00(-4.32%)
Jul 17, 2013 0.0440 0.0450 0.0430 0.0440 512,354 +0.00(+2.33%)
Jul 16, 2013 0.0429 0.0450 0.0429 0.0430 592,450 -0.00(-1.15%)
Jul 15, 2013 0.0425 0.0450 0.0420 0.0435 800,183 -0.00(-1.14%)
Jul 12, 2013 0.0440 0.0450 0.0430 0.0440 976,628 +0.00(+1.15%)
Jul 11, 2013 0.0410 0.0440 0.0400 0.0435 1,317,329 +0.00(+1.16%)
Jul 10, 2013 0.0435 0.0450 0.0400 0.0430 3,381,065 -0.00(-2.27%)
Jul 09, 2013 0.0500 0.0495 0.0405 0.0440 3,206,364 -0.01(-11.11%)
Jul 08, 2013 0.0470 0.0499 0.0460 0.0495 2,445,379 +0.00(+7.14%)
Jul 05, 2013 0.0440 0.0485 0.0400 0.0462 5,144,139 +0.01(+15.50%)
Jul 03, 2013 0.0389 0.0400 0.0380 0.0400 576,403 +0.00(+0.25%)
Jul 02, 2013 0.0390 0.0400 0.0370 0.0399 1,314,452 +0.00(+6.40%)
Jul 01, 2013 0.0372 0.0400 0.0370 0.0375 2,202,920 +0.00(+0.81%)
Jun 28, 2013 0.0375 0.0390 0.0372 0.0372 842,009 -0.00(-3.88%)
Jun 26, 2013 0.0372 0.0390 0.0350 0.0387 1,723,127 +0.00(+4.03%)
Jun 25, 2013 0.0389 0.0390 0.0350 0.0372 1,108,898 +0.00(+3.33%)
Jun 24, 2013 0.0369 0.0395 0.0332 0.0360 1,201,578 -0.00(-2.70%)
Jun 21, 2013 0.0379 0.0380 0.0360 0.0370 1,064,096 -0.00(-1.33%)
Jun 20, 2013 0.0380 0.0397 0.0365 0.0375 1,478,816 -0.00(-5.54%)
Jun 19, 2013 0.0395 0.0399 0.0380 0.0397 1,483,353 +0.00(+0.51%)
Jun 18, 2013 0.0370 0.0400 0.0370 0.0395 840,200 +0.00(+0.25%)
Jun 17, 2013 0.0410 0.0410 0.0380 0.0394 2,328,983 -0.00(-1.50%)
Jun 14, 2013 0.0394 0.0405 0.0390 0.0400 1,623,246 +0.00(+0.25%)
Jun 13, 2013 0.0393 0.0400 0.0371 0.0399 2,582,619 -0.00(-0.25%)
Jun 12, 2013 0.0399 0.0400 0.0393 0.0400 1,556,005 +0.00(+1.27%)
Jun 11, 2013 0.0395 0.0410 0.0393 0.0395 1,936,128 -0.00(-1.25%)
Jun 10, 2013 0.0410 0.0440 0.0395 0.0400 2,380,618 -0.00(-4.76%)
Jun 07, 2013 0.0434 0.0439 0.0400 0.0420 1,840,852 +0.00(+0.00%)
Jun 06, 2013 0.0400 0.0430 0.0400 0.0420 2,599,826 +0.00(+1.20%)
Jun 05, 2013 0.0400 0.0429 0.0399 0.0415 1,731,994 +0.00(+3.75%)
Jun 04, 2013 0.0408 0.0435 0.0399 0.0400 4,003,578 -0.00(-3.38%)
Jun 03, 2013 0.0403 0.0415 0.0398 0.0414 10,433,184 +0.00(+2.73%)
May 31, 2013 0.0401 0.0420 0.0398 0.0403 5,164,898 -0.00(-3.82%)
May 30, 2013 0.0430 0.0440 0.0400 0.0419 10,752,072 -0.00(-6.89%)
May 29, 2013 0.0475 0.0475 0.0410 0.0450 2,940,654 +0.00(+0.00%)
May 28, 2013 0.0420 0.0450 0.0400 0.0450 4,911,993 +0.00(+4.90%)
May 24, 2013 0.0435 0.0450 0.0421 0.0429 2,716,487 -0.00(-2.50%)
May 23, 2013 0.0456 0.0460 0.0430 0.0440 2,604,672 -0.00(-4.35%)
May 22, 2013 0.0475 0.0475 0.0450 0.0460 2,363,562 -0.00(-2.54%)
May 21, 2013 0.0459 0.0475 0.0459 0.0472 1,345,480 +0.00(+2.39%)
May 20, 2013 0.0463 0.0470 0.0451 0.0461 2,482,229 -0.00(-1.91%)
May 17, 2013 0.0480 0.0485 0.0463 0.0470 1,147,935 -0.00(-3.09%)
May 16, 2013 0.0460 0.0485 0.0460 0.0485 778,957 +0.00(+1.04%)
May 15, 2013 0.0481 0.0484 0.0460 0.0480 1,834,736 +0.00(+0.00%)
May 13, 2013 0.0485 0.0497 0.0460 0.0480 1,504,615 +0.00(+1.05%)
May 10, 2013 0.0452 0.0480 0.0452 0.0475 1,324,024 +0.00(+3.26%)
May 09, 2013 0.0471 0.0485 0.0450 0.0460 1,872,048 -0.00(-5.15%)
May 08, 2013 0.0495 0.0497 0.0452 0.0485 1,929,364 +0.00(+6.36%)
May 07, 2013 0.0490 0.0500 0.0450 0.0456 1,845,482 -0.00(-5.00%)
May 06, 2013 0.0485 0.0500 0.0480 0.0480 1,346,968 -0.00(-1.03%)
May 03, 2013 0.0493 0.0500 0.0485 0.0485 1,503,923 -0.00(-2.02%)
May 02, 2013 0.0510 0.0510 0.0490 0.0495 1,611,490 -0.00(-1.00%)
May 01, 2013 0.0520 0.0530 0.0495 0.0500 3,061,846 +0.00(+0.60%)
Apr 30, 2013 0.0481 0.0500 0.0480 0.0497 2,967,396 +0.00(+3.11%)
Apr 29, 2013 0.0495 0.0500 0.0479 0.0482 2,485,787 -0.00(-2.63%)
Apr 26, 2013 0.0497 0.0500 0.0495 0.0495 2,440,638 -0.00(-1.00%)
Apr 25, 2013 0.0490 0.0527 0.0490 0.0500 5,069,916 +0.00(+0.20%)
Apr 24, 2013 0.0503 0.0517 0.0490 0.0499 4,969,316 -0.00(-0.40%)
Apr 23, 2013 0.0505 0.0520 0.0475 0.0501 8,604,837 -0.00(-0.79%)
Apr 22, 2013 0.0531 0.0539 0.0501 0.0505 6,345,071 -0.00(-5.78%)
Apr 19, 2013 0.0539 0.0540 0.0531 0.0536 1,063,807 +0.00(+0.19%)
Apr 18, 2013 0.0550 0.0550 0.0530 0.0535 1,214,505 -0.00(-2.37%)
Apr 17, 2013 0.0550 0.0565 0.0530 0.0548 1,791,544 -0.00(-3.01%)
Apr 16, 2013 0.0530 0.0568 0.0530 0.0565 950,055 +0.00(+5.61%)
Apr 15, 2013 0.0560 0.0580 0.0530 0.0535 3,185,217 -0.00(-7.76%)
Apr 12, 2013 0.0550 0.0599 0.0550 0.0580 2,383,427 +0.00(+2.29%)
Apr 11, 2013 0.0570 0.0615 0.0535 0.0567 5,986,134 -0.01(-8.55%)
Apr 10, 2013 0.0640 0.0666 0.0570 0.0620 4,280,120 -0.00(-2.52%)
Apr 09, 2013 0.0582 0.0670 0.0580 0.0636 3,988,316 +0.00(+7.25%)
Apr 08, 2013 0.0545 0.0630 0.0525 0.0593 7,377,629 +0.00(+8.81%)
Apr 05, 2013 0.0535 0.0550 0.0514 0.0545 2,250,705 +0.00(+1.87%)
Apr 04, 2013 0.0541 0.0556 0.0520 0.0535 2,042,190 -0.00(-1.11%)
Apr 03, 2013 0.0530 0.0559 0.0520 0.0541 2,105,623 +0.00(+2.08%)
Apr 02, 2013 0.0532 0.0550 0.0519 0.0530 1,712,513 -0.00(-0.38%)
Apr 01, 2013 0.0542 0.0550 0.0530 0.0532 1,683,247 -0.00(-2.21%)
Mar 28, 2013 0.0540 0.0550 0.0532 0.0544 1,221,534 -0.00(-1.09%)
Mar 27, 2013 0.0578 0.0585 0.0539 0.0550 2,657,395 -0.00(-5.98%)
Mar 26, 2013 0.0515 0.0600 0.0505 0.0585 7,025,420 +0.01(+13.37%)
Mar 25, 2013 0.0533 0.0535 0.0500 0.0516 6,086,177 -0.00(-3.55%)
Mar 22, 2013 0.0564 0.0570 0.0530 0.0535 4,612,728 -0.00(-5.31%)
Mar 21, 2013 0.0565 0.0587 0.0530 0.0565 8,733,890 -0.00(-3.42%)
Mar 20, 2013 0.0590 0.0599 0.0550 0.0585 9,207,713 -0.00(-3.31%)
Mar 19, 2013 0.0621 0.0625 0.0579 0.0605 4,118,248 -0.00(-3.20%)
Mar 18, 2013 0.0650 0.0678 0.0621 0.0625 3,313,019 -0.00(-4.87%)
Mar 15, 2013 0.0665 0.0680 0.0650 0.0657 1,617,486 -0.00(-0.61%)
Mar 14, 2013 0.0665 0.0680 0.0655 0.0661 1,073,604 -0.00(-2.79%)
Mar 13, 2013 0.0690 0.0715 0.0655 0.0680 3,796,814 -0.00(-0.73%)
Mar 12, 2013 0.0670 0.0700 0.0670 0.0685 1,916,633 +0.00(+0.74%)
Mar 11, 2013 0.0675 0.0718 0.0650 0.0680 3,456,508 -0.00(-1.45%)
Mar 08, 2013 0.0700 0.0730 0.0684 0.0690 1,551,800 -0.00(-3.50%)
Mar 07, 2013 0.0715 0.0730 0.0700 0.0715 1,219,972 +0.00(+2.14%)
Mar 06, 2013 0.0720 0.0735 0.0684 0.0700 3,787,882 -0.00(-4.11%)
Mar 05, 2013 0.0757 0.0760 0.0710 0.0730 3,047,913 -0.00(-3.69%)
Mar 04, 2013 0.0790 0.0791 0.0755 0.0758 1,980,777 -0.00(-4.41%)
Mar 01, 2013 0.0780 0.0795 0.0760 0.0793 3,240,803 +0.00(+2.99%)
Feb 28, 2013 0.0795 0.0795 0.0760 0.0770 2,598,100 +0.00(+0.00%)
Feb 27, 2013 0.0780 0.0790 0.0760 0.0770 3,298,545 -0.00(-0.65%)
Feb 26, 2013 0.0790 0.0800 0.0739 0.0775 2,758,899 +0.01(+7.79%)
Feb 22, 2013 0.0707 0.0795 0.0630 0.0719 8,924,515 +0.00(+2.71%)
Feb 21, 2013 0.0721 0.0740 0.0700 0.0700 6,275,185 -0.00(-2.78%)
Feb 20, 2013 0.0801 0.0829 0.0705 0.0720 9,561,354 -0.01(-10.00%)
Feb 19, 2013 0.0797 0.0850 0.0785 0.0800 5,842,199 -0.00(-0.12%)
Feb 15, 2013 0.0900 0.0900 0.0781 0.0801 10,036,898 -0.01(-8.87%)
Feb 14, 2013 0.0875 0.0910 0.0840 0.0879 9,135,479 +0.00(+4.15%)
Feb 13, 2013 0.0843 0.0949 0.0801 0.0844 22,241,476 +0.00(+5.63%)
Feb 12, 2013 0.0752 0.0799 0.0730 0.0799 8,447,834 +0.01(+11.75%)
Feb 11, 2013 0.0800 0.0845 0.0710 0.0715 10,581,318 -0.01(-9.49%)
Feb 08, 2013 0.0837 0.0879 0.0760 0.0790 8,726,084 -0.00(-1.25%)
Feb 07, 2013 0.0735 0.0840 0.0710 0.0800 12,054,140 +0.01(+6.67%)
Feb 06, 2013 0.0830 0.0840 0.0720 0.0750 14,333,860 -0.02(-20.21%)
Feb 04, 2013 0.0725 0.0990 0.0720 0.0940 49,848,176 +0.02(+34.48%)
Feb 01, 2013 0.0585 0.0749 0.0581 0.0699 34,690,928 +0.01(+20.93%)
Jan 31, 2013 0.0510 0.0585 0.0485 0.0578 23,809,580 +0.01(+16.77%)
Jan 30, 2013 0.0483 0.0510 0.0480 0.0495 3,527,642 +0.00(+2.70%)
Jan 29, 2013 0.0485 0.0500 0.0480 0.0482 2,633,405 +0.00(+0.21%)
Jan 28, 2013 0.0481 0.0500 0.0481 0.0481 2,177,575 -0.00(-2.04%)
Jan 25, 2013 0.0494 0.0500 0.0483 0.0491 2,537,940 -0.00(-1.80%)
Jan 24, 2013 0.0490 0.0505 0.0480 0.0500 2,768,602 -0.00(-1.96%)
Jan 23, 2013 0.0500 0.0520 0.0485 0.0510 4,159,669 +0.00(+2.00%)
Jan 22, 2013 0.0503 0.0515 0.0480 0.0500 4,130,186 -0.00(-1.19%)
Jan 18, 2013 0.0505 0.0540 0.0501 0.0506 1,996,122 +0.00(+1.20%)
Jan 17, 2013 0.0520 0.0520 0.0500 0.0500 2,973,505 -0.00(-1.96%)
Jan 16, 2013 0.0530 0.0530 0.0505 0.0510 1,985,586 -0.00(-1.92%)
Jan 15, 2013 0.0500 0.0525 0.0500 0.0520 2,374,591 +0.00(+4.00%)
Jan 14, 2013 0.0545 0.0545 0.0485 0.0500 10,961,038 -0.00(-7.41%)
Jan 12, 2013 0.0515 0.0544 0.0515 0.0540 1,856,744 +0.00(+0.00%)
Jan 11, 2013 0.0515 0.0544 0.0515 0.0540 1,856,744 +0.00(+4.25%)
Jan 10, 2013 0.0531 0.0532 0.0515 0.0518 1,471,410 -0.00(-2.26%)
Jan 09, 2013 0.0535 0.0550 0.0520 0.0530 1,935,157 +0.00(+0.00%)
Jan 08, 2013 0.0530 0.0550 0.0515 0.0530 2,830,644 +0.00(+1.73%)
Jan 07, 2013 0.0531 0.0555 0.0510 0.0521 2,472,810 -0.00(-1.88%)
Jan 04, 2013 0.0540 0.0580 0.0520 0.0531 1,801,400 -0.00(-1.67%)
Jan 03, 2013 0.0570 0.0589 0.0520 0.0540 5,613,484 -0.00(-4.42%)
Jan 02, 2013 0.0570 0.0590 0.0500 0.0565 4,259,710 +0.01(+13.00%)
Dec 31, 2012 0.0504 0.0510 0.0480 0.0500 3,078,568 -0.00(-1.96%)
Dec 28, 2012 0.0495 0.0520 0.0495 0.0510 1,925,700 +0.00(+0.00%)
Dec 27, 2012 0.0501 0.0510 0.0492 0.0510 6,986,106 -0.00(-1.92%)
Dec 26, 2012 0.0510 0.0535 0.0510 0.0520 1,468,058 -0.00(-0.19%)
Dec 24, 2012 0.0525 0.0535 0.0510 0.0521 1,146,203 +0.00(+0.00%)
Dec 21, 2012 0.0540 0.0545 0.0511 0.0521 1,700,908 -0.00(-4.40%)
Dec 20, 2012 0.0550 0.0569 0.0540 0.0545 1,960,060 -0.00(-2.68%)
Dec 19, 2012 0.0560 0.0580 0.0540 0.0560 2,099,580 -0.00(-2.61%)
Dec 18, 2012 0.0583 0.0596 0.0531 0.0575 3,431,722 -0.00(-1.37%)
Dec 17, 2012 0.0581 0.0610 0.0581 0.0583 2,215,546 -0.00(-3.64%)
Dec 14, 2012 0.0605 0.0610 0.0510 0.0605 8,584,183 -0.00(-2.42%)
Dec 13, 2012 0.0624 0.0645 0.0620 0.0620 2,063,483 -0.00(-0.80%)
Dec 12, 2012 0.0630 0.0650 0.0615 0.0625 3,093,089 -0.00(-0.79%)
Dec 11, 2012 0.0620 0.0640 0.0620 0.0630 1,847,108 +0.00(+1.61%)
Dec 10, 2012 0.0641 0.0657 0.0620 0.0620 2,773,477 -0.00(-3.28%)
Dec 07, 2012 0.0650 0.0684 0.0620 0.0641 5,624,331 -0.00(-1.23%)
Dec 06, 2012 0.0625 0.0670 0.0610 0.0649 5,958,865 +0.00(+7.99%)
Dec 05, 2012 0.0573 0.0620 0.0562 0.0601 4,731,011 +0.00(+6.37%)
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.