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

Bioamber Inc (OP: BIOAQ )

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, 2019 0.0116 0.0155 0.0116 0.0152 188,002 +0.00(+1.33%)
Apr 29, 2019 0.0091 0.0160 0.0091 0.0150 306,512 -0.00(-6.25%)
Apr 26, 2019 0.0175 0.0175 0.0140 0.0160 456,300 +0.00(+1.91%)
Apr 25, 2019 0.0157 0.0157 0.0148 0.0157 265,938 +0.00(+1.29%)
Apr 24, 2019 0.0156 0.0158 0.0145 0.0155 524,014 -0.00(-1.90%)
Apr 23, 2019 0.0149 0.0160 0.0145 0.0158 437,477 +0.00(+1.94%)
Apr 22, 2019 0.0155 0.0160 0.0140 0.0155 699,801 +0.00(+0.00%)
Apr 18, 2019 0.0147 0.0158 0.0123 0.0155 1,276,700 +0.00(+0.00%)
Apr 17, 2019 0.0146 0.0159 0.0146 0.0155 339,495 +0.00(+5.44%)
Apr 16, 2019 0.0155 0.0156 0.0140 0.0147 403,668 -0.00(-5.16%)
Apr 15, 2019 0.0147 0.0159 0.0147 0.0155 256,253 +0.00(+6.90%)
Apr 12, 2019 0.0160 0.0160 0.0140 0.0145 333,400 +0.00(+2.84%)
Apr 11, 2019 0.0160 0.0160 0.0140 0.0141 203,111 +0.00(+0.00%)
Apr 10, 2019 0.0140 0.0158 0.0140 0.0141 302,686 +0.00(+0.71%)
Apr 09, 2019 0.0151 0.0155 0.0140 0.0140 901,512 -0.00(-2.10%)
Apr 08, 2019 0.0150 0.0165 0.0140 0.0143 720,482 -0.00(-10.06%)
Apr 05, 2019 0.0155 0.0165 0.0142 0.0159 519,900 +0.00(+2.58%)
Apr 04, 2019 0.0140 0.0160 0.0132 0.0155 889,470 +0.00(+5.44%)
Apr 03, 2019 0.0145 0.0156 0.0145 0.0147 466,179 +0.00(+1.38%)
Apr 02, 2019 0.0140 0.0155 0.0140 0.0145 244,954 -0.00(-5.23%)
Apr 01, 2019 0.0160 0.0165 0.0132 0.0153 862,256 +0.00(+9.29%)
Mar 29, 2019 0.0125 0.0140 0.0125 0.0140 167,500 +0.00(+0.00%)
Mar 28, 2019 0.0135 0.0140 0.0126 0.0140 539,031 +0.00(+3.70%)
Mar 27, 2019 0.0135 0.0135 0.0125 0.0135 319,837 +0.00(+7.14%)
Mar 26, 2019 0.0135 0.0135 0.0126 0.0126 510,599 +0.00(+0.80%)
Mar 25, 2019 0.0130 0.0135 0.0124 0.0125 397,785 -0.00(-3.85%)
Mar 22, 2019 0.0127 0.0150 0.0124 0.0130 519,600 +0.00(+1.56%)
Mar 21, 2019 0.0132 0.0132 0.0110 0.0128 1,967,938 -0.00(-7.91%)
Mar 20, 2019 0.0190 0.0190 0.0130 0.0139 763,615 -0.00(-9.15%)
Mar 19, 2019 0.0146 0.0155 0.0137 0.0153 853,049 +0.00(+2.00%)
Mar 18, 2019 0.0183 0.0183 0.0146 0.0150 2,191,370 -0.00(-18.92%)
Mar 15, 2019 0.0191 0.0200 0.0172 0.0185 1,102,600 -0.00(-7.50%)
Mar 14, 2019 0.0200 0.0208 0.0170 0.0200 729,309 +0.00(+0.00%)
Mar 13, 2019 0.0208 0.0210 0.0175 0.0200 516,606 +0.00(+0.00%)
Mar 12, 2019 0.0164 0.0225 0.0164 0.0200 486,676 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0225 0.0155 0.0200 1,805,409 +0.00(+17.65%)
Mar 08, 2019 0.0195 0.0195 0.0150 0.0170 1,076,300 -0.00(-8.11%)
Mar 07, 2019 0.0180 0.0198 0.0151 0.0185 114,633 -0.00(-7.04%)
Mar 06, 2019 0.0175 0.0200 0.0175 0.0199 545,685 -0.00(-1.00%)
Mar 05, 2019 0.0190 0.0220 0.0150 0.0201 2,210,800 +0.00(+0.50%)
Mar 04, 2019 0.0188 0.0229 0.0155 0.0200 3,448,128 +0.00(+8.70%)
Mar 01, 2019 0.0120 0.0185 0.0120 0.0184 1,921,800 +0.00(+17.20%)
Feb 28, 2019 0.0163 0.0165 0.0140 0.0157 723,567 -0.00(-7.65%)
Feb 27, 2019 0.0150 0.0180 0.0150 0.0170 1,080,505 -0.00(-2.86%)
Feb 26, 2019 0.0166 0.0175 0.0150 0.0175 975,860 +0.00(+5.42%)
Feb 25, 2019 0.0150 0.0175 0.0140 0.0166 903,097 +0.00(+10.67%)
Feb 22, 2019 0.0132 0.0180 0.0132 0.0150 981,800 +0.00(+7.91%)
Feb 21, 2019 0.0126 0.0140 0.0126 0.0139 512,700 +0.00(+10.32%)
Feb 20, 2019 0.0128 0.0140 0.0126 0.0126 561,446 -0.00(-3.08%)
Feb 19, 2019 0.0140 0.0140 0.0125 0.0130 352,592 +0.00(+1.56%)
Feb 15, 2019 0.0115 0.0133 0.0115 0.0128 1,101,700 +0.00(+4.92%)
Feb 14, 2019 0.0119 0.0128 0.0114 0.0122 225,626 +0.00(+9.91%)
Feb 13, 2019 0.0138 0.0138 0.0110 0.0111 581,429 -0.00(-15.91%)
Feb 12, 2019 0.0130 0.0150 0.0110 0.0132 1,520,357 -0.00(-4.35%)
Feb 11, 2019 0.0091 0.0145 0.0031 0.0138 22,254,962 -0.01(-27.37%)
Feb 08, 2019 0.0193 0.0208 0.0180 0.0190 1,513,200 -0.00(-0.52%)
Feb 07, 2019 0.0200 0.0207 0.0190 0.0191 840,488 -0.00(-4.50%)
Feb 06, 2019 0.0195 0.0218 0.0192 0.0200 789,278 -0.00(-3.85%)
Feb 05, 2019 0.0187 0.0220 0.0185 0.0208 1,222,471 +0.00(+6.67%)
Feb 04, 2019 0.0148 0.0250 0.0148 0.0195 7,294,391 +0.00(+32.65%)
Feb 01, 2019 0.0125 0.0195 0.0125 0.0147 757,100 +0.00(+5.00%)
Jan 31, 2019 0.0123 0.0150 0.0120 0.0140 529,839 +0.00(+2.94%)
Jan 30, 2019 0.0125 0.0145 0.0125 0.0136 1,148,043 +0.00(+6.25%)
Jan 29, 2019 0.0137 0.0138 0.0118 0.0128 421,326 +0.00(+10.34%)
Jan 28, 2019 0.0115 0.0140 0.0100 0.0116 986,447 -0.00(-3.33%)
Jan 25, 2019 0.0110 0.0140 0.0110 0.0120 1,018,800 -0.00(-7.69%)
Jan 24, 2019 0.0117 0.0145 0.0117 0.0130 1,052,150 -0.00(-9.72%)
Jan 23, 2019 0.0127 0.0145 0.0120 0.0144 970,565 +0.00(+13.39%)
Jan 22, 2019 0.0128 0.0150 0.0120 0.0127 1,104,800 -0.00(-12.41%)
Jan 18, 2019 0.0110 0.0145 0.0110 0.0145 3,109,400 +0.00(+7.41%)
Jan 17, 2019 0.0120 0.0145 0.0120 0.0135 1,293,977 +0.00(+3.85%)
Jan 16, 2019 0.0100 0.0145 0.0100 0.0130 1,523,724 +0.00(+9.24%)
Jan 15, 2019 0.0130 0.0150 0.0110 0.0119 1,812,650 -0.00(-8.46%)
Jan 14, 2019 0.0080 0.0150 0.0080 0.0130 3,350,156 +0.00(+44.44%)
Jan 11, 2019 0.0056 0.0090 0.0056 0.0090 2,117,900 +0.00(+25.00%)
Jan 10, 2019 0.0066 0.0072 0.0066 0.0072 187,190 +0.00(+4.35%)
Jan 09, 2019 0.0072 0.0075 0.0060 0.0069 584,915 -0.00(-5.48%)
Jan 08, 2019 0.0063 0.0074 0.0060 0.0073 170,209 +0.00(+0.00%)
Jan 07, 2019 0.0080 0.0080 0.0060 0.0073 446,618 -0.00(-8.75%)
Jan 04, 2019 0.0056 0.0080 0.0056 0.0080 1,064,900 +0.00(+6.67%)
Jan 03, 2019 0.0056 0.0075 0.0056 0.0075 195,534 +0.00(+0.00%)
Jan 02, 2019 0.0056 0.0080 0.0056 0.0075 265,131 +0.00(+1.35%)
Dec 31, 2018 0.0068 0.0080 0.0056 0.0074 1,224,400 +0.00(+7.25%)
Dec 28, 2018 0.0060 0.0072 0.0053 0.0069 740,800 +0.00(+15.00%)
Dec 27, 2018 0.0056 0.0069 0.0050 0.0060 775,317 -0.00(-10.45%)
Dec 26, 2018 0.0072 0.0080 0.0056 0.0067 2,056,076 -0.00(-16.25%)
Dec 24, 2018 0.0070 0.0080 0.0062 0.0080 204,500 +0.00(+0.00%)
Dec 21, 2018 0.0066 0.0082 0.0065 0.0080 836,200 +0.00(+11.11%)
Dec 20, 2018 0.0070 0.0080 0.0065 0.0072 354,089 +0.00(+2.86%)
Dec 19, 2018 0.0060 0.0082 0.0060 0.0070 333,249 -0.00(-1.41%)
Dec 18, 2018 0.0075 0.0085 0.0069 0.0071 682,124 -0.00(-20.22%)
Dec 17, 2018 0.0075 0.0090 0.0075 0.0089 644,429 +0.00(+5.95%)
Dec 14, 2018 0.0075 0.0100 0.0056 0.0084 1,585,000 +0.00(+7.69%)
Dec 13, 2018 0.0060 0.0080 0.0060 0.0078 631,891 +0.00(+9.86%)
Dec 12, 2018 0.0062 0.0076 0.0060 0.0071 307,014 -0.00(-7.79%)
Dec 11, 2018 0.0079 0.0079 0.0060 0.0077 455,915 +0.00(+8.45%)
Dec 10, 2018 0.0074 0.0085 0.0060 0.0071 636,101 -0.00(-4.05%)
Dec 07, 2018 0.0074 0.0090 0.0074 0.0074 1,302,000 -0.00(-1.33%)
Dec 06, 2018 0.0077 0.0080 0.0069 0.0075 753,334 -0.00(-7.41%)
Dec 04, 2018 0.0080 0.0085 0.0077 0.0081 1,103,800 -0.00(-2.41%)
Dec 03, 2018 0.0075 0.0083 0.0075 0.0083 74,488 +0.00(+0.00%)
Nov 30, 2018 0.0080 0.0085 0.0077 0.0083 913,500 -0.00(-2.35%)
Nov 29, 2018 0.0086 0.0086 0.0072 0.0085 243,251 -0.00(-1.16%)
Nov 28, 2018 0.0083 0.0086 0.0073 0.0086 1,947,179 +0.00(+3.61%)
Nov 27, 2018 0.0077 0.0083 0.0070 0.0083 434,480 +0.00(+3.75%)
Nov 26, 2018 0.0080 0.0088 0.0072 0.0080 1,467,596 -0.00(-3.61%)
Nov 23, 2018 0.0069 0.0088 0.0066 0.0083 634,600 -0.00(-6.74%)
Nov 21, 2018 0.0089 0.0089 0.0089 0 +0.00(+28.99%)
Nov 20, 2018 0.0070 0.0074 0.0061 0.0069 671,033 -0.00(-1.43%)
Nov 19, 2018 0.0066 0.0075 0.0056 0.0070 1,606,833 +0.00(+6.06%)
Nov 16, 2018 0.0089 0.0089 0.0065 0.0066 1,468,500 -0.00(-2.94%)
Nov 15, 2018 0.0075 0.0095 0.0065 0.0068 1,966,008 -0.00(-15.00%)
Nov 14, 2018 0.0085 0.0090 0.0075 0.0080 1,611,393 -0.00(-5.88%)
Nov 13, 2018 0.0084 0.0097 0.0077 0.0085 1,105,068 -0.00(-10.53%)
Nov 12, 2018 0.0099 0.0099 0.0077 0.0095 1,311,220 +0.00(+11.76%)
Nov 09, 2018 0.0105 0.0105 0.0080 0.0085 533,600 -0.00(-3.41%)
Nov 08, 2018 0.0090 0.0100 0.0087 0.0088 1,161,396 -0.00(-11.11%)
Nov 07, 2018 0.0094 0.0100 0.0089 0.0099 1,426,082 +0.00(+11.24%)
Nov 06, 2018 0.0083 0.0098 0.0080 0.0089 2,047,209 +0.00(+9.88%)
Nov 05, 2018 0.0084 0.0089 0.0080 0.0081 1,889,790 -0.00(-3.57%)
Nov 02, 2018 0.0080 0.0084 0.0075 0.0084 2,550,200 +0.00(+2.44%)
Nov 01, 2018 0.0092 0.0096 0.0079 0.0082 2,681,794 -0.00(-6.82%)
Oct 31, 2018 0.0091 0.0099 0.0082 0.0088 2,390,060 -0.00(-12.00%)
Oct 30, 2018 0.0113 0.0118 0.0086 0.0100 5,566,649 -0.00(-12.28%)
Oct 29, 2018 0.0115 0.0119 0.0079 0.0114 10,645,602 -0.00(-0.87%)
Oct 26, 2018 0.0112 0.0130 0.0100 0.0115 15,340,900 -0.00(-28.13%)
Oct 25, 2018 0.0166 0.0179 0.0136 0.0160 5,459,184 -0.00(-3.61%)
Oct 24, 2018 0.0181 0.0205 0.0095 0.0166 14,964,131 -0.01(-24.55%)
Oct 23, 2018 0.0187 0.0240 0.0187 0.0220 10,495,276 +0.00(+10.55%)
Oct 22, 2018 0.0230 0.0240 0.0186 0.0199 4,704,914 +0.00(+4.19%)
Oct 19, 2018 0.0206 0.0240 0.0191 0.0191 3,478,800 -0.00(-7.73%)
Oct 18, 2018 0.0170 0.0208 0.0159 0.0207 6,328,545 +0.00(+22.49%)
Oct 17, 2018 0.0145 0.0170 0.0145 0.0169 1,927,333 +0.00(+16.55%)
Oct 16, 2018 0.0151 0.0151 0.0135 0.0145 1,479,474 -0.00(-3.33%)
Oct 15, 2018 0.0165 0.0165 0.0148 0.0150 2,109,329 -0.00(-9.09%)
Oct 12, 2018 0.0148 0.0165 0.0148 0.0165 922,000 +0.00(+10.00%)
Oct 11, 2018 0.0140 0.0160 0.0140 0.0150 1,063,204 -0.00(-6.25%)
Oct 10, 2018 0.0159 0.0170 0.0140 0.0160 1,897,713 +0.00(+6.67%)
Oct 09, 2018 0.0160 0.0160 0.0140 0.0150 2,530,048 -0.00(-5.66%)
Oct 08, 2018 0.0162 0.0170 0.0140 0.0159 1,424,701 +0.00(+0.63%)
Oct 05, 2018 0.0163 0.0170 0.0140 0.0158 3,034,700 -0.00(-1.25%)
Oct 04, 2018 0.0160 0.0163 0.0155 0.0160 1,645,535 -0.00(-1.84%)
Oct 03, 2018 0.0168 0.0174 0.0150 0.0163 2,735,832 -0.00(-1.21%)
Oct 02, 2018 0.0178 0.0180 0.0147 0.0165 1,906,818 -0.00(-8.33%)
Oct 01, 2018 0.0187 0.0187 0.0170 0.0180 2,132,169 -0.00(-1.10%)
Sep 28, 2018 0.0195 0.0200 0.0175 0.0182 2,223,600 -0.00(-11.22%)
Sep 27, 2018 0.0190 0.0230 0.0170 0.0205 5,222,498 +0.00(+13.26%)
Sep 26, 2018 0.0199 0.0214 0.0175 0.0181 3,161,487 -0.00(-13.81%)
Sep 25, 2018 0.0180 0.0220 0.0175 0.0210 6,465,798 +0.00(+16.67%)
Sep 24, 2018 0.0165 0.0220 0.0156 0.0180 8,395,260 +0.00(+16.13%)
Sep 21, 2018 0.0218 0.0235 0.0111 0.0155 30,946,400 -0.01(-28.24%)
Sep 20, 2018 0.0230 0.0246 0.0200 0.0216 6,028,542 +0.00(+2.37%)
Sep 19, 2018 0.0228 0.0259 0.0203 0.0211 7,117,886 -0.00(-16.93%)
Sep 18, 2018 0.0264 0.0291 0.0210 0.0254 5,367,867 -0.00(-1.55%)
Sep 17, 2018 0.0230 0.0280 0.0186 0.0258 16,239,953 +0.00(+12.66%)
Sep 14, 2018 0.0400 0.0400 0.0110 0.0229 57,742,300 -0.02(-41.28%)
Sep 13, 2018 0.0407 0.0431 0.0352 0.0390 7,327,911 -0.00(-9.51%)
Sep 12, 2018 0.0265 0.0470 0.0260 0.0431 14,853,762 +0.02(+62.64%)
Sep 11, 2018 0.0265 0.0265 0.0220 0.0265 2,550,132 +0.00(+1.92%)
Sep 10, 2018 0.0294 0.0300 0.0250 0.0260 3,151,854 -0.00(-12.75%)
Sep 07, 2018 0.0320 0.0330 0.0281 0.0298 5,788,800 -0.00(-3.87%)
Sep 06, 2018 0.0235 0.0350 0.0230 0.0310 11,190,780 +0.01(+33.62%)
Sep 05, 2018 0.0242 0.0253 0.0210 0.0232 4,386,368 -0.00(-4.13%)
Sep 04, 2018 0.0226 0.0260 0.0160 0.0242 12,983,602 +0.00(+6.14%)
Aug 31, 2018 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Aug 30, 2018 0.0318 0.0390 0.0160 0.0200 22,634,358 -0.01(-24.81%)
Aug 29, 2018 0.0230 0.0347 0.0200 0.0266 14,377,534 +0.00(+11.30%)
Aug 28, 2018 0.0123 0.0269 0.0122 0.0239 17,814,020 +0.01(+94.31%)
Aug 27, 2018 0.0119 0.0135 0.0115 0.0123 3,093,711 +0.00(+2.50%)
Aug 24, 2018 0.0130 0.0130 0.0110 0.0120 3,902,100 -0.00(-7.69%)
Aug 23, 2018 0.0136 0.0154 0.0125 0.0130 4,525,593 -0.00(-5.11%)
Aug 22, 2018 0.0104 0.0156 0.0104 0.0137 4,609,893 +0.00(+29.25%)
Aug 21, 2018 0.0100 0.0166 0.0100 0.0106 7,901,612 +0.00(+6.00%)
Aug 20, 2018 0.0090 0.0125 0.0090 0.0100 4,519,100 +0.00(+7.53%)
Aug 17, 2018 0.0090 0.0099 0.0080 0.0093 4,077,600 -0.00(-5.10%)
Aug 16, 2018 0.0101 0.0110 0.0082 0.0098 4,958,023 -0.00(-5.77%)
Aug 15, 2018 0.0119 0.0119 0.0082 0.0104 9,718,416 -0.00(-12.61%)
Aug 14, 2018 0.0120 0.0120 0.0102 0.0119 4,775,843 -0.00(-7.75%)
Aug 13, 2018 0.0143 0.0145 0.0100 0.0129 10,690,830 -0.00(-5.84%)
Aug 10, 2018 0.0077 0.0145 0.0073 0.0137 23,351,202 +0.01(+71.25%)
Aug 09, 2018 0.0098 0.0108 0.0071 0.0080 18,116,616 -0.00(-18.37%)
Aug 08, 2018 0.0095 0.0115 0.0094 0.0098 14,123,195 -0.00(-14.78%)
Aug 07, 2018 0.0138 0.0154 0.0112 0.0115 10,163,066 -0.00(-12.21%)
Aug 06, 2018 0.0169 0.0175 0.0121 0.0131 11,434,594 -0.00(-18.63%)
Aug 03, 2018 0.0150 0.0178 0.0149 0.0161 10,226,300 +0.00(+5.92%)
Aug 02, 2018 0.0160 0.0220 0.0145 0.0152 37,972,300 -0.01(-43.28%)
Aug 01, 2018 0.0250 0.0316 0.0236 0.0268 31,045,868 +0.00(+11.20%)
Jul 31, 2018 0.0159 0.0242 0.0149 0.0241 45,773,216 +0.01(+72.14%)
Jul 30, 2018 0.0118 0.0194 0.0065 0.0140 126,481,808 -0.06(-81.33%)
Jul 27, 2018 0.0680 0.0770 0.0640 0.0750 13,327,800 +0.01(+11.94%)
Jul 26, 2018 0.0655 0.0740 0.0605 0.0670 10,946,584 +0.00(+1.52%)
Jul 25, 2018 0.0745 0.0750 0.0630 0.0660 17,712,204 -0.01(-11.88%)
Jul 24, 2018 0.0870 0.0890 0.0740 0.0749 16,256,097 -0.01(-12.91%)
Jul 23, 2018 0.0730 0.0885 0.0720 0.0860 20,720,568 +0.01(+21.13%)
Jul 20, 2018 0.0602 0.0780 0.0563 0.0710 12,725,307 +0.01(+16.39%)
Jul 19, 2018 0.0520 0.0647 0.0519 0.0610 8,177,494 +0.01(+23.23%)
Jul 18, 2018 0.0515 0.0540 0.0480 0.0495 1,566,722 -0.00(-6.95%)
Jul 17, 2018 0.0575 0.0585 0.0515 0.0532 3,396,290 -0.00(-4.14%)
Jul 16, 2018 0.0534 0.0590 0.0510 0.0555 2,860,163 +0.00(+3.35%)
Jul 13, 2018 0.0540 0.0575 0.0518 0.0537 3,987,575 +0.00(+4.27%)
Jul 12, 2018 0.0458 0.0530 0.0419 0.0515 3,922,663 +0.01(+15.73%)
Jul 11, 2018 0.0502 0.0510 0.0302 0.0445 8,185,538 -0.01(-14.42%)
Jul 10, 2018 0.0549 0.0549 0.0480 0.0520 4,216,741 -0.00(-5.45%)
Jul 09, 2018 0.0645 0.0675 0.0521 0.0550 11,638,340 -0.00(-8.33%)
Jul 06, 2018 0.0633 0.0638 0.0527 0.0600 7,160,918 -0.00(-5.66%)
Jul 05, 2018 0.0525 0.0640 0.0500 0.0636 10,930,219 +0.01(+20.00%)
Jul 03, 2018 0.0530 0.0530 0.0530 0 -0.01(-14.24%)
Jul 02, 2018 0.0583 0.0680 0.0570 0.0618 16,507,238 +0.01(+22.38%)
Jun 29, 2018 0.0428 0.0540 0.0390 0.0505 10,767,852 +0.01(+19.67%)
Jun 28, 2018 0.0435 0.0450 0.0390 0.0422 3,420,640 +0.00(+0.48%)
Jun 27, 2018 0.0406 0.0470 0.0368 0.0420 4,272,047 +0.00(+4.48%)
Jun 26, 2018 0.0495 0.0520 0.0401 0.0402 9,347,469 -0.01(-18.29%)
Jun 25, 2018 0.0460 0.0560 0.0400 0.0492 13,564,147 +0.01(+11.82%)
Jun 22, 2018 0.0300 0.0491 0.0281 0.0440 21,807,028 +0.01(+43.18%)
Jun 21, 2018 0.0475 0.0530 0.0280 0.0307 33,288,942 -0.02(-41.24%)
Jun 20, 2018 0.0595 0.0620 0.0466 0.0523 22,340,866 -0.00(-6.61%)
Jun 19, 2018 0.0685 0.0725 0.0540 0.0560 37,666,004 -0.01(-11.11%)
Jun 18, 2018 0.0510 0.0633 0.0485 0.0630 26,687,432 +0.01(+30.57%)
Jun 15, 2018 0.0571 0.0451 0.0483 23,921,346 -0.00(-5.39%)
Jun 14, 2018 0.0450 0.0590 0.0380 0.0510 32,898,460 +0.01(+19.44%)
Jun 13, 2018 0.0352 0.0493 0.0320 0.0427 48,188,368 +0.01(+21.65%)
Jun 12, 2018 0.0244 0.0375 0.0190 0.0351 46,126,972 +0.01(+56.00%)
Jun 11, 2018 0.0238 0.0325 0.0215 0.0225 47,836,348 +0.00(+10.29%)
Jun 08, 2018 0.0080 0.0250 0.0074 0.0204 82,946,376 +0.01(+175.68%)
Jun 07, 2018 0.0057 0.0074 0.0052 0.0074 7,823,427 +0.00(+45.10%)
Jun 06, 2018 0.0051 0.0060 0.0051 0.0051 6,760,395 -0.00(-10.53%)
Jun 05, 2018 0.0050 0.0067 0.0050 0.0057 423,837 -0.00(-12.31%)
Jun 04, 2018 0.0058 0.0065 0.0050 0.0065 4,235,722 +0.00(+3.17%)
Jun 01, 2018 0.0064 0.0076 0.0051 0.0063 3,899,250 +0.00(+3.28%)
May 31, 2018 0.0066 0.0074 0.0061 0.0061 265,380 -0.00(-11.59%)
May 30, 2018 0.0075 0.0075 0.0055 0.0069 1,256,519 +0.00(+15.00%)
May 29, 2018 0.0047 0.0060 0.0045 0.0060 6,397,721 +0.00(+25.00%)
May 25, 2018 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
May 24, 2018 0.0046 0.0054 0.0046 0.0049 3,736,401 -0.00(-2.00%)
May 23, 2018 0.0045 0.0054 0.0045 0.0050 1,128,940 +0.00(+0.00%)
May 22, 2018 0.0044 0.0057 0.0044 0.0050 7,332,692 -0.00(-9.09%)
May 21, 2018 0.0050 0.0064 0.0030 0.0055 5,497,387 +0.00(+10.00%)
May 18, 2018 0.0049 0.0055 0.0049 0.0050 6,648,983 +0.00(+0.00%)
May 17, 2018 0.0062 0.0062 0.0045 0.0050 11,405,376 -0.00(-23.08%)
May 16, 2018 0.0055 0.0075 0.0055 0.0065 949,763 -0.00(-8.45%)
May 15, 2018 0.0093 0.0093 0.0065 0.0071 6,146,537 -0.00(-22.83%)
May 14, 2018 0.0120 0.0124 0.0080 0.0092 5,032,363 -0.00(-23.33%)
May 11, 2018 0.0100 0.0120 0.0070 0.0120 2,368,723 +0.00(+9.09%)
May 10, 2018 0.0051 0.0130 0.0051 0.0110 10,917,132 +0.01(+103.70%)
May 09, 2018 0.0053 0.0063 0.0047 0.0054 9,525,255 -0.00(-1.82%)
May 08, 2018 0.0122 0.0125 0.0031 0.0055 33,642,648 -0.01(-57.03%)
May 07, 2018 0.0270 0.0290 0.0120 0.0128 15,512,858 -0.02(-58.71%)
May 04, 2018 0.0310 0.0320 0.0290 0.0310 731,465 +0.00(+0.00%)
May 03, 2018 0.0325 0.0330 0.0291 0.0310 655,934 -0.00(-2.52%)
May 02, 2018 0.0335 0.0340 0.0290 0.0318 699,826 -0.00(-0.62%)
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.