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

Owc Pharmaceutical Research Corp (OP: OWCP )

0.0001 UNCHANGED
Last Price Updated: 10:01 AM EST, Jan 12, 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 0.0098 0.0109 0.0091 0.0096 10,084,135 -0.00(-6.80%)
Apr 29, 2020 0.0125 0.0131 0.0097 0.0103 15,755,723 -0.00(-14.17%)
Apr 28, 2020 0.0150 0.0153 0.0115 0.0120 11,929,950 -0.00(-17.24%)
Apr 27, 2020 0.0135 0.0145 0.0118 0.0145 9,775,247 +0.00(+16.00%)
Apr 24, 2020 0.0120 0.0143 0.0117 0.0125 13,245,700 +0.00(+5.04%)
Apr 23, 2020 0.0160 0.0160 0.0110 0.0119 12,306,931 -0.00(-19.59%)
Apr 22, 2020 0.0198 0.0198 0.0137 0.0148 15,481,820 -0.01(-25.25%)
Apr 21, 2020 0.0350 0.0350 0.0183 0.0198 27,133,716 -0.01(-38.12%)
Apr 20, 2020 0.0146 0.0360 0.0140 0.0320 54,885,120 +0.02(+114.77%)
Apr 17, 2020 0.0099 0.0158 0.0093 0.0149 19,699,000 +0.01(+55.21%)
Apr 16, 2020 0.0086 0.0098 0.0086 0.0096 3,685,255 +0.00(+5.49%)
Apr 15, 2020 0.0094 0.0095 0.0089 0.0091 2,132,266 -0.00(-1.09%)
Apr 14, 2020 0.0086 0.0095 0.0086 0.0092 1,906,826 +0.00(+2.22%)
Apr 13, 2020 0.0100 0.0100 0.0086 0.0090 3,940,707 -0.00(-2.17%)
Apr 09, 2020 0.0094 0.0094 0.0085 0.0092 4,010,600 +0.00(+3.37%)
Apr 08, 2020 0.0095 0.0099 0.0087 0.0089 3,062,450 -0.00(-6.32%)
Apr 07, 2020 0.0098 0.0099 0.0085 0.0095 4,382,554 +0.00(+5.56%)
Apr 06, 2020 0.0098 0.0100 0.0080 0.0090 3,037,530 +0.00(+8.43%)
Apr 03, 2020 0.0115 0.0115 0.0083 0.0083 9,311,300 -0.00(-17.00%)
Apr 02, 2020 0.0110 0.0115 0.0091 0.0100 8,761,856 +0.00(+0.00%)
Apr 01, 2020 0.0141 0.0141 0.0075 0.0100 30,789,860 -0.01(-38.27%)
Mar 31, 2020 0.0151 0.0170 0.0151 0.0162 2,710,961 +0.00(+4.52%)
Mar 30, 2020 0.0210 0.0210 0.0151 0.0155 12,846,955 -0.01(-27.23%)
Mar 27, 2020 0.0231 0.0250 0.0185 0.0213 7,277,200 -0.00(-10.50%)
Mar 26, 2020 0.0200 0.0245 0.0150 0.0238 14,119,189 +0.01(+42.51%)
Mar 25, 2020 0.0175 0.0175 0.0160 0.0167 1,799,877 +0.00(+2.45%)
Mar 24, 2020 0.0141 0.0166 0.0140 0.0163 2,686,549 +0.00(+8.67%)
Mar 23, 2020 0.0180 0.0180 0.0130 0.0150 3,682,560 -0.00(-12.28%)
Mar 20, 2020 0.0193 0.0195 0.0165 0.0171 2,972,900 -0.00(-9.52%)
Mar 19, 2020 0.0130 0.0200 0.0122 0.0189 6,552,207 +0.01(+51.20%)
Mar 18, 2020 0.0150 0.0170 0.0110 0.0125 4,980,932 -0.00(-22.84%)
Mar 17, 2020 0.0178 0.0178 0.0149 0.0162 3,370,489 +0.00(+5.19%)
Mar 16, 2020 0.0166 0.0189 0.0138 0.0154 3,362,624 -0.00(-16.76%)
Mar 13, 2020 0.0209 0.0230 0.0155 0.0185 6,391,600 -0.00(-10.63%)
Mar 12, 2020 0.0238 0.0238 0.0170 0.0207 3,855,548 -0.00(-10.00%)
Mar 11, 2020 0.0210 0.0250 0.0210 0.0230 968,883 -0.00(-4.56%)
Mar 10, 2020 0.0234 0.0245 0.0220 0.0241 4,659,470 +0.00(+7.11%)
Mar 09, 2020 0.0230 0.0245 0.0150 0.0225 3,545,350 -0.00(-16.67%)
Mar 06, 2020 0.0300 0.0320 0.0243 0.0270 5,719,500 -0.00(-10.30%)
Mar 05, 2020 0.0349 0.0349 0.0291 0.0301 2,089,935 -0.00(-6.81%)
Mar 04, 2020 0.0340 0.0360 0.0301 0.0323 1,619,712 -0.00(-2.12%)
Mar 03, 2020 0.0310 0.0394 0.0290 0.0330 3,347,842 +0.00(+3.13%)
Mar 02, 2020 0.0326 0.0390 0.0319 0.0320 1,966,719 -0.00(-13.28%)
Feb 28, 2020 0.0310 0.0390 0.0252 0.0369 5,150,200 +0.00(+11.82%)
Feb 27, 2020 0.0400 0.0400 0.0310 0.0330 2,646,171 -0.00(-9.09%)
Feb 26, 2020 0.0310 0.0370 0.0310 0.0363 2,433,873 +0.00(+3.71%)
Feb 25, 2020 0.0346 0.0400 0.0330 0.0350 4,841,338 -0.01(-13.58%)
Feb 24, 2020 0.0413 0.0430 0.0350 0.0405 3,041,236 -0.00(-4.93%)
Feb 21, 2020 0.0458 0.0470 0.0416 0.0426 2,959,000 -0.00(-6.99%)
Feb 20, 2020 0.0489 0.0493 0.0445 0.0458 2,394,375 -0.00(-5.57%)
Feb 19, 2020 0.0499 0.0535 0.0454 0.0485 2,033,031 -0.00(-8.14%)
Feb 18, 2020 0.0465 0.0548 0.0465 0.0528 3,256,537 +0.00(+4.76%)
Feb 14, 2020 0.0499 0.0504 0.0476 0.0504 2,711,500 +0.00(+3.92%)
Feb 13, 2020 0.0469 0.0490 0.0460 0.0485 1,096,058 +0.00(+1.68%)
Feb 12, 2020 0.0500 0.0500 0.0450 0.0477 1,474,336 +0.00(+3.70%)
Feb 11, 2020 0.0452 0.0499 0.0444 0.0460 2,073,181 -0.00(-4.17%)
Feb 10, 2020 0.0485 0.0485 0.0421 0.0480 3,004,999 -0.00(-1.44%)
Feb 07, 2020 0.0485 0.0529 0.0485 0.0487 1,173,000 -0.00(-7.24%)
Feb 06, 2020 0.0530 0.0540 0.0491 0.0525 1,308,866 -0.00(-2.96%)
Feb 05, 2020 0.0520 0.0569 0.0500 0.0541 847,546 +0.00(+2.27%)
Feb 04, 2020 0.0511 0.0540 0.0460 0.0529 1,806,339 -0.00(-2.04%)
Feb 03, 2020 0.0558 0.0568 0.0460 0.0540 1,058,885 -0.00(-5.10%)
Jan 31, 2020 0.0570 0.0650 0.0480 0.0569 2,537,300 +0.00(+6.95%)
Jan 30, 2020 0.0440 0.0575 0.0418 0.0532 4,346,490 +0.01(+16.67%)
Jan 29, 2020 0.0470 0.0470 0.0435 0.0456 2,550,665 -0.00(-4.80%)
Jan 28, 2020 0.0483 0.0524 0.0456 0.0479 2,674,593 -0.00(-4.39%)
Jan 27, 2020 0.0581 0.0630 0.0490 0.0501 3,556,891 -0.01(-13.62%)
Jan 24, 2020 0.0580 0.0640 0.0505 0.0580 3,017,900 -0.00(-3.33%)
Jan 23, 2020 0.0610 0.0649 0.0560 0.0600 3,216,102 -0.00(-6.10%)
Jan 22, 2020 0.0650 0.0650 0.0601 0.0639 2,274,259 +0.00(+0.79%)
Jan 21, 2020 0.0689 0.0689 0.0600 0.0634 3,650,819 -0.00(-2.46%)
Jan 17, 2020 0.0550 0.0699 0.0550 0.0650 7,770,200 +0.01(+8.33%)
Jan 16, 2020 0.0550 0.0685 0.0490 0.0600 9,448,956 +0.01(+13.21%)
Jan 15, 2020 0.0500 0.0545 0.0451 0.0530 4,280,234 +0.00(+6.00%)
Jan 14, 2020 0.0599 0.0600 0.0475 0.0500 6,627,015 -0.01(-21.75%)
Jan 13, 2020 0.0535 0.0650 0.0351 0.0639 21,013,212 +0.01(+16.18%)
Jan 10, 2020 0.0589 0.0599 0.0530 0.0550 8,823,300 -0.00(-6.30%)
Jan 09, 2020 0.0606 0.0700 0.0540 0.0587 9,947,645 -0.01(-13.68%)
Jan 08, 2020 0.0810 0.0840 0.0642 0.0680 12,590,198 -0.01(-9.45%)
Jan 07, 2020 0.0511 0.0820 0.0500 0.0751 41,061,024 +0.03(+50.80%)
Jan 06, 2020 0.1140 0.1140 0.0485 0.0498 51,318,712 -0.07(-57.69%)
Jan 03, 2020 0.1451 0.1533 0.0980 0.1177 28,657,500 -0.02(-15.32%)
Jan 02, 2020 0.0870 0.1539 0.0861 0.1390 37,669,916 +0.05(+56.18%)
Dec 31, 2019 0.0680 0.0900 0.0600 0.0890 31,383,900 +0.02(+34.85%)
Dec 30, 2019 0.0434 0.0700 0.0347 0.0660 24,543,650 +0.02(+57.14%)
Dec 27, 2019 0.0420 0.0483 0.0280 0.0420 24,614,600 +0.00(+2.44%)
Dec 26, 2019 0.0299 0.0543 0.0280 0.0410 38,597,408 +0.02(+60.78%)
Dec 24, 2019 0.0122 0.0257 0.0120 0.0255 22,360,300 +0.01(+107.32%)
Dec 23, 2019 0.0120 0.0124 0.0107 0.0123 2,516,188 +0.00(+2.50%)
Dec 20, 2019 0.0109 0.0124 0.0090 0.0120 6,064,600 +0.00(+10.09%)
Dec 19, 2019 0.0117 0.0128 0.0100 0.0109 7,593,553 -0.00(-6.84%)
Dec 18, 2019 0.0075 0.0120 0.0071 0.0117 19,019,624 +0.00(+67.14%)
Dec 17, 2019 0.0075 0.0075 0.0067 0.0070 1,038,373 +0.00(+0.00%)
Dec 16, 2019 0.0069 0.0072 0.0066 0.0070 2,367,688 +0.00(+1.45%)
Dec 13, 2019 0.0066 0.0070 0.0066 0.0069 1,919,900 +0.00(+1.47%)
Dec 12, 2019 0.0065 0.0072 0.0065 0.0068 2,633,060 +0.00(+3.03%)
Dec 11, 2019 0.0069 0.0075 0.0060 0.0066 2,789,461 +0.00(+4.76%)
Dec 10, 2019 0.0060 0.0065 0.0060 0.0063 462,360 -0.00(-1.56%)
Dec 09, 2019 0.0064 0.0064 0.0056 0.0064 2,168,371 +0.00(+4.92%)
Dec 06, 2019 0.0064 0.0064 0.0052 0.0061 823,400 -0.00(-4.69%)
Dec 05, 2019 0.0062 0.0069 0.0062 0.0064 214,151 +0.00(+0.00%)
Dec 04, 2019 0.0056 0.0064 0.0055 0.0064 1,588,054 +0.00(+6.67%)
Dec 03, 2019 0.0060 0.0063 0.0056 0.0060 1,292,553 +0.00(+0.00%)
Dec 02, 2019 0.0056 0.0062 0.0056 0.0060 883,335 +0.00(+1.69%)
Nov 29, 2019 0.0060 0.0068 0.0030 0.0059 2,306,700 -0.00(-9.23%)
Nov 27, 2019 0.0065 0.0067 0.0060 0.0065 1,343,500 +0.00(+0.00%)
Nov 26, 2019 0.0062 0.0070 0.0062 0.0065 662,886 -0.00(-2.99%)
Nov 25, 2019 0.0059 0.0069 0.0059 0.0067 1,008,538 +0.00(+11.67%)
Nov 22, 2019 0.0065 0.0069 0.0057 0.0060 453,000 -0.00(-3.23%)
Nov 21, 2019 0.0057 0.0063 0.0057 0.0062 1,392,894 +0.00(+8.77%)
Nov 20, 2019 0.0068 0.0069 0.0051 0.0057 5,000,731 -0.00(-17.39%)
Nov 19, 2019 0.0067 0.0071 0.0067 0.0069 984,558 -0.00(-1.43%)
Nov 18, 2019 0.0070 0.0073 0.0067 0.0070 1,610,586 -0.00(-6.67%)
Nov 15, 2019 0.0076 0.0076 0.0070 0.0075 691,500 +0.00(+5.63%)
Nov 14, 2019 0.0071 0.0078 0.0071 0.0071 1,970,560 -0.00(-5.33%)
Nov 13, 2019 0.0071 0.0075 0.0071 0.0075 488,943 +0.00(+5.63%)
Nov 12, 2019 0.0075 0.0075 0.0071 0.0071 541,055 -0.00(-2.74%)
Nov 11, 2019 0.0076 0.0078 0.0072 0.0073 325,022 -0.00(-5.19%)
Nov 08, 2019 0.0079 0.0085 0.0076 0.0077 1,261,200 -0.00(-6.10%)
Nov 07, 2019 0.0080 0.0085 0.0077 0.0082 255,946 +0.00(+0.00%)
Nov 06, 2019 0.0077 0.0084 0.0076 0.0082 384,741 +0.00(+7.89%)
Nov 05, 2019 0.0081 0.0085 0.0076 0.0076 417,394 -0.00(-6.17%)
Nov 04, 2019 0.0080 0.0085 0.0080 0.0081 795,617 -0.00(-3.57%)
Nov 01, 2019 0.0081 0.0085 0.0078 0.0084 395,500 -0.00(-1.18%)
Oct 31, 2019 0.0082 0.0086 0.0076 0.0085 624,528 +0.00(+3.66%)
Oct 30, 2019 0.0087 0.0087 0.0082 0.0082 412,053 -0.00(-3.53%)
Oct 29, 2019 0.0090 0.0090 0.0077 0.0085 1,354,771 -0.00(-4.49%)
Oct 28, 2019 0.0082 0.0090 0.0080 0.0089 509,616 +0.00(+3.49%)
Oct 25, 2019 0.0075 0.0086 0.0075 0.0086 666,500 +0.00(+0.00%)
Oct 24, 2019 0.0086 0.0086 0.0076 0.0086 440,100 -0.00(-1.15%)
Oct 23, 2019 0.0078 0.0087 0.0076 0.0087 173,833 +0.00(+2.35%)
Oct 22, 2019 0.0085 0.0093 0.0076 0.0085 1,381,736 +0.00(+7.59%)
Oct 21, 2019 0.0080 0.0090 0.0076 0.0079 833,152 -0.00(-1.25%)
Oct 18, 2019 0.0073 0.0082 0.0071 0.0080 1,605,800 -0.00(-4.76%)
Oct 17, 2019 0.0084 0.0089 0.0078 0.0084 1,382,233 -0.00(-6.67%)
Oct 16, 2019 0.0092 0.0092 0.0083 0.0090 607,937 +0.00(+8.43%)
Oct 15, 2019 0.0085 0.0092 0.0083 0.0083 89,429 -0.00(-11.70%)
Oct 14, 2019 0.0085 0.0095 0.0083 0.0094 238,151 +0.00(+3.30%)
Oct 11, 2019 0.0100 0.0100 0.0083 0.0091 1,955,600 -0.00(-5.21%)
Oct 10, 2019 0.0100 0.0100 0.0088 0.0096 780,909 -0.00(-3.03%)
Oct 09, 2019 0.0100 0.0106 0.0089 0.0099 2,072,601 -0.00(-2.94%)
Oct 08, 2019 0.0107 0.0135 0.0087 0.0102 1,805,988 -0.00(-5.56%)
Oct 07, 2019 0.0107 0.0115 0.0090 0.0108 8,211,897 +0.00(+3.85%)
Oct 04, 2019 0.0105 0.0116 0.0095 0.0104 2,923,600 -0.00(-12.61%)
Oct 03, 2019 0.0144 0.0148 0.0102 0.0119 5,499,324 -0.00(-16.78%)
Oct 02, 2019 0.0088 0.0148 0.0085 0.0143 9,445,007 +0.00(+50.53%)
Oct 01, 2019 0.0100 0.0103 0.0082 0.0095 2,050,618 -0.00(-7.77%)
Sep 30, 2019 0.0094 0.0105 0.0091 0.0103 8,340,332 +0.00(+7.29%)
Sep 27, 2019 0.0080 0.0096 0.0080 0.0096 2,654,500 +0.00(+2.13%)
Sep 26, 2019 0.0087 0.0094 0.0086 0.0094 912,016 +0.00(+4.44%)
Sep 25, 2019 0.0082 0.0090 0.0082 0.0090 164,809 +0.00(+0.00%)
Sep 24, 2019 0.0090 0.0090 0.0083 0.0090 405,640 +0.00(+1.12%)
Sep 23, 2019 0.0085 0.0090 0.0085 0.0089 393,745 +0.00(+0.00%)
Sep 20, 2019 0.0089 0.0089 0.0080 0.0089 259,400 +0.00(+0.00%)
Sep 19, 2019 0.0092 0.0092 0.0081 0.0089 505,157 +0.00(+0.00%)
Sep 18, 2019 0.0090 0.0090 0.0081 0.0089 1,001,861 -0.00(-1.11%)
Sep 17, 2019 0.0086 0.0090 0.0081 0.0090 640,176 +0.00(+2.27%)
Sep 16, 2019 0.0087 0.0088 0.0081 0.0088 172,749 +0.00(+0.00%)
Sep 13, 2019 0.0104 0.0104 0.0080 0.0088 429,400 +0.00(+1.15%)
Sep 12, 2019 0.0085 0.0090 0.0071 0.0087 918,615 +0.00(+6.10%)
Sep 11, 2019 0.0090 0.0090 0.0082 0.0082 1,016,889 -0.00(-8.89%)
Sep 10, 2019 0.0090 0.0090 0.0086 0.0090 261,335 +0.00(+0.00%)
Sep 09, 2019 0.0089 0.0093 0.0085 0.0090 644,373 +0.00(+2.27%)
Sep 06, 2019 0.0086 0.0095 0.0086 0.0088 559,600 +0.00(+3.53%)
Sep 05, 2019 0.0086 0.0095 0.0076 0.0085 715,765 +0.00(+0.00%)
Sep 04, 2019 0.0083 0.0085 0.0075 0.0085 1,434,523 +0.00(+8.97%)
Sep 03, 2019 0.0086 0.0086 0.0075 0.0078 1,001,322 +0.00(+4.00%)
Aug 30, 2019 0.0077 0.0079 0.0070 0.0075 428,000 -0.00(-3.85%)
Aug 29, 2019 0.0070 0.0078 0.0070 0.0078 467,716 +0.00(+1.30%)
Aug 28, 2019 0.0080 0.0082 0.0070 0.0077 709,970 +0.00(+2.67%)
Aug 27, 2019 0.0070 0.0077 0.0070 0.0075 563,641 +0.00(+4.17%)
Aug 26, 2019 0.0067 0.0086 0.0067 0.0072 2,109,112 -0.00(-10.00%)
Aug 23, 2019 0.0069 0.0082 0.0069 0.0080 662,900 +0.00(+0.00%)
Aug 22, 2019 0.0066 0.0084 0.0066 0.0080 1,164,093 -0.00(-3.61%)
Aug 21, 2019 0.0081 0.0085 0.0074 0.0083 1,056,302 +0.00(+2.47%)
Aug 20, 2019 0.0075 0.0084 0.0074 0.0081 1,219,780 +0.00(+1.25%)
Aug 19, 2019 0.0086 0.0090 0.0074 0.0080 2,762,040 -0.00(-6.98%)
Aug 16, 2019 0.0091 0.0092 0.0083 0.0086 1,081,200 -0.00(-4.44%)
Aug 15, 2019 0.0110 0.0110 0.0085 0.0090 5,212,227 -0.00(-18.18%)
Aug 14, 2019 0.0109 0.0119 0.0101 0.0110 4,007,936 -0.00(-7.56%)
Aug 13, 2019 0.0119 0.0119 0.0107 0.0119 1,038,440 +0.00(+0.00%)
Aug 12, 2019 0.0115 0.0119 0.0104 0.0119 498,543 +0.00(+5.31%)
Aug 09, 2019 0.0109 0.0118 0.0104 0.0113 1,049,600 -0.00(-1.74%)
Aug 08, 2019 0.0109 0.0118 0.0106 0.0115 453,540 +0.00(+4.55%)
Aug 07, 2019 0.0109 0.0115 0.0104 0.0110 2,025,983 +0.00(+3.77%)
Aug 06, 2019 0.0115 0.0132 0.0104 0.0106 1,984,668 -0.00(-3.64%)
Aug 05, 2019 0.0118 0.0130 0.0104 0.0110 3,116,477 +0.00(+6.80%)
Aug 02, 2019 0.0103 0.0109 0.0101 0.0103 2,342,800 +0.00(+0.00%)
Aug 01, 2019 0.0107 0.0114 0.0103 0.0103 640,013 -0.00(-10.43%)
Jul 31, 2019 0.0110 0.0115 0.0101 0.0115 1,065,530 +0.00(+4.55%)
Jul 30, 2019 0.0124 0.0125 0.0100 0.0110 2,596,550 -0.00(-9.84%)
Jul 29, 2019 0.0125 0.0128 0.0122 0.0122 377,848 +0.00(+0.00%)
Jul 26, 2019 0.0120 0.0126 0.0120 0.0122 819,600 +0.00(+1.67%)
Jul 25, 2019 0.0119 0.0128 0.0105 0.0120 1,553,834 +0.00(+1.69%)
Jul 24, 2019 0.0122 0.0122 0.0105 0.0118 958,392 +0.00(+2.61%)
Jul 23, 2019 0.0138 0.0138 0.0105 0.0115 769,195 -0.00(-4.17%)
Jul 22, 2019 0.0105 0.0120 0.0105 0.0120 1,043,198 +0.00(+11.11%)
Jul 19, 2019 0.0120 0.0129 0.0101 0.0108 2,758,200 -0.00(-13.60%)
Jul 18, 2019 0.0109 0.0133 0.0109 0.0125 1,639,147 +0.00(+9.65%)
Jul 17, 2019 0.0127 0.0127 0.0106 0.0114 984,663 -0.00(-4.20%)
Jul 16, 2019 0.0110 0.0121 0.0110 0.0119 2,827,989 -0.00(-1.65%)
Jul 15, 2019 0.0120 0.0124 0.0110 0.0121 1,003,336 +0.00(+0.83%)
Jul 12, 2019 0.0121 0.0131 0.0110 0.0120 1,441,700 -0.00(-6.98%)
Jul 11, 2019 0.0132 0.0135 0.0115 0.0129 2,533,152 -0.00(-5.84%)
Jul 10, 2019 0.0139 0.0139 0.0130 0.0137 2,344,653 -0.00(-8.05%)
Jul 09, 2019 0.0153 0.0165 0.0140 0.0149 1,288,432 -0.00(-9.70%)
Jul 08, 2019 0.0161 0.0165 0.0138 0.0165 558,790 +0.00(+5.77%)
Jul 05, 2019 0.0179 0.0179 0.0132 0.0156 1,877,700 +0.00(+4.00%)
Jul 03, 2019 0.0132 0.0150 0.0132 0.0150 949,400 +0.00(+7.14%)
Jul 02, 2019 0.0170 0.0173 0.0140 0.0140 1,457,092 -0.00(-15.66%)
Jul 01, 2019 0.0179 0.0179 0.0161 0.0166 639,343 +0.00(+1.84%)
Jun 28, 2019 0.0160 0.0165 0.0151 0.0163 330,600 +0.00(+5.16%)
Jun 27, 2019 0.0140 0.0165 0.0140 0.0155 720,826 -0.00(-2.52%)
Jun 26, 2019 0.0152 0.0170 0.0148 0.0159 1,668,890 -0.00(-6.47%)
Jun 25, 2019 0.0190 0.0200 0.0145 0.0170 2,006,175 -0.00(-11.46%)
Jun 24, 2019 0.0135 0.0195 0.0135 0.0192 7,132,783 +0.00(+34.27%)
Jun 21, 2019 0.0130 0.0148 0.0130 0.0143 670,200 +0.00(+7.52%)
Jun 20, 2019 0.0135 0.0145 0.0133 0.0133 1,119,981 +0.00(+0.76%)
Jun 19, 2019 0.0140 0.0140 0.0132 0.0132 645,956 -0.00(-5.71%)
Jun 18, 2019 0.0154 0.0154 0.0120 0.0140 1,567,878 -0.00(-4.76%)
Jun 17, 2019 0.0156 0.0156 0.0140 0.0147 940,047 -0.00(-5.77%)
Jun 14, 2019 0.0160 0.0170 0.0150 0.0156 1,080,300 -0.00(-2.50%)
Jun 13, 2019 0.0168 0.0170 0.0150 0.0160 1,096,573 -0.00(-5.33%)
Jun 12, 2019 0.0170 0.0174 0.0154 0.0169 1,081,406 +0.00(+1.81%)
Jun 11, 2019 0.0169 0.0170 0.0165 0.0166 1,524,145 -0.00(-0.60%)
Jun 10, 2019 0.0175 0.0175 0.0165 0.0167 904,764 -0.00(-2.91%)
Jun 07, 2019 0.0175 0.0176 0.0170 0.0172 511,600 +0.00(+1.18%)
Jun 06, 2019 0.0180 0.0180 0.0169 0.0170 724,574 +0.00(+0.00%)
Jun 05, 2019 0.0200 0.0200 0.0170 0.0170 1,765,171 -0.00(-5.56%)
Jun 04, 2019 0.0220 0.0220 0.0170 0.0180 1,811,184 -0.00(-4.76%)
Jun 03, 2019 0.0193 0.0193 0.0176 0.0189 2,043,164 -0.00(-1.56%)
May 31, 2019 0.0210 0.0210 0.0181 0.0192 436,000 -0.00(-5.42%)
May 30, 2019 0.0205 0.0210 0.0190 0.0203 1,055,818 -0.00(-2.87%)
May 29, 2019 0.0237 0.0245 0.0190 0.0209 1,151,981 -0.00(-7.11%)
May 28, 2019 0.0257 0.0257 0.0220 0.0225 1,218,400 -0.00(-10.00%)
May 24, 2019 0.0299 0.0299 0.0250 0.0250 2,113,700 -0.00(-10.71%)
May 23, 2019 0.0294 0.0325 0.0251 0.0280 3,006,772 -0.00(-12.23%)
May 22, 2019 0.0204 0.0332 0.0204 0.0319 5,623,020 +0.01(+45.66%)
May 21, 2019 0.0255 0.0255 0.0190 0.0219 2,792,602 +0.00(+14.66%)
May 20, 2019 0.0200 0.0200 0.0184 0.0191 943,012 +0.00(+6.11%)
May 17, 2019 0.0165 0.0180 0.0165 0.0180 1,230,400 +0.00(+8.43%)
May 16, 2019 0.0179 0.0179 0.0165 0.0166 391,475 -0.00(-5.14%)
May 15, 2019 0.0173 0.0175 0.0164 0.0175 702,359 +0.00(+0.57%)
May 14, 2019 0.0182 0.0182 0.0160 0.0174 1,104,812 -0.00(-1.69%)
May 13, 2019 0.0180 0.0188 0.0166 0.0177 1,036,383 +0.00(+2.31%)
May 10, 2019 0.0195 0.0195 0.0173 0.0173 1,172,000 -0.00(-8.95%)
May 09, 2019 0.0205 0.0205 0.0189 0.0190 404,637 -0.00(-5.00%)
May 08, 2019 0.0202 0.0210 0.0200 0.0200 548,990 -0.00(-2.44%)
May 07, 2019 0.0220 0.0220 0.0200 0.0205 575,564 +0.00(+2.50%)
May 06, 2019 0.0243 0.0243 0.0190 0.0200 642,052 +0.00(+1.52%)
May 03, 2019 0.0199 0.0199 0.0186 0.0197 845,100 -0.00(-1.01%)
May 02, 2019 0.0200 0.0209 0.0181 0.0199 1,067,145 -0.00(-1.00%)
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.