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

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM 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, 2018 0.3700 0.4500 0.3500 0.4000 57,046 +0.05(+14.29%)
Apr 27, 2018 0.4700 0.4750 0.3430 0.3500 113,837 -0.01(-3.58%)
Apr 26, 2018 0.3530 0.4150 0.3500 0.3630 90,833 -0.05(-13.16%)
Apr 25, 2018 0.4280 0.4280 0.3250 0.4180 124,605 +0.01(+1.95%)
Apr 24, 2018 0.3950 0.4850 0.3800 0.4100 247,026 +0.01(+2.50%)
Apr 23, 2018 0.3920 0.4080 0.2300 0.4000 59,992 +0.02(+5.26%)
Apr 20, 2018 0.3000 0.4000 0.3000 0.3800 248,144 +0.00(+0.53%)
Apr 19, 2018 0.3000 0.3900 0.3000 0.3780 69,446 +0.00(+0.80%)
Apr 18, 2018 0.3650 0.3790 0.3000 0.3750 72,279 +0.01(+1.35%)
Apr 17, 2018 0.3700 0.3740 0.3400 0.3700 71,955 +0.03(+10.45%)
Apr 16, 2018 0.3740 0.3740 0.3150 0.3350 41,865 -0.01(-4.29%)
Apr 13, 2018 0.3000 0.3800 0.3000 0.3500 57,381 +0.02(+6.06%)
Apr 12, 2018 0.3250 0.3500 0.2300 0.3300 264,455 +0.03(+8.20%)
Apr 11, 2018 0.2500 0.3290 0.2350 0.3050 72,737 +0.07(+32.61%)
Apr 10, 2018 0.2510 0.3200 0.2000 0.2300 68,150 -0.07(-23.33%)
Apr 09, 2018 0.2500 0.3200 0.1600 0.3000 80,704 +0.00(+0.00%)
Apr 06, 2018 0.3250 0.3250 0.2550 0.3000 101,357 -0.03(-7.69%)
Apr 05, 2018 0.3100 0.3650 0.2500 0.3250 286,696 +0.03(+8.33%)
Apr 04, 2018 0.2810 0.3780 0.2810 0.3000 60,297 -0.04(-11.76%)
Apr 03, 2018 0.2620 0.3950 0.2300 0.3400 234,936 +0.09(+36.00%)
Apr 02, 2018 0.2500 0.3900 0.2400 0.2500 185,179 +0.01(+2.04%)
Mar 29, 2018 0.2450 0.2450 0.2450 0 -0.01(-2.39%)
Mar 28, 2018 0.3000 0.3180 0.2500 0.2510 196,952 -0.05(-16.61%)
Mar 27, 2018 0.3300 0.3500 0.3000 0.3010 327,727 -0.04(-11.99%)
Mar 26, 2018 0.4000 0.4000 0.3000 0.3420 178,731 -0.06(-14.71%)
Mar 23, 2018 0.4450 0.4450 0.4000 0.4010 29,249 +0.00(+0.25%)
Mar 22, 2018 0.4490 0.4500 0.3500 0.4000 73,043 -0.02(-5.88%)
Mar 21, 2018 0.4210 0.4500 0.4200 0.4250 40,946 +0.01(+2.41%)
Mar 20, 2018 0.4450 0.4900 0.4000 0.4150 40,519 +0.00(+0.97%)
Mar 19, 2018 0.4480 0.4600 0.4100 0.4110 114,910 +0.05(+14.17%)
Mar 16, 2018 0.4150 0.4500 0.3600 0.3600 55,456 -0.09(-20.00%)
Mar 15, 2018 0.4610 0.5100 0.4000 0.4500 131,135 -0.05(-10.00%)
Mar 14, 2018 0.4610 0.5000 0.4000 0.5000 103,650 +0.03(+6.38%)
Mar 13, 2018 0.4650 0.5010 0.4000 0.4700 49,078 -0.04(-7.48%)
Mar 12, 2018 0.5200 0.5500 0.4610 0.5080 259,045 -0.00(-0.39%)
Mar 09, 2018 0.5010 0.5400 0.5010 0.5100 119,061 -0.03(-5.56%)
Mar 08, 2018 0.5690 0.5690 0.5100 0.5400 77,553 +0.01(+1.89%)
Mar 07, 2018 0.5310 0.5890 0.5100 0.5300 73,745 -0.06(-10.17%)
Mar 06, 2018 0.5500 0.5980 0.5200 0.5900 53,416 +0.04(+7.27%)
Mar 05, 2018 0.5310 0.5800 0.5310 0.5500 32,555 -0.02(-4.35%)
Mar 02, 2018 0.5900 0.5950 0.5450 0.5750 24,594 +0.02(+4.55%)
Mar 01, 2018 0.5410 0.6300 0.5000 0.5500 43,212 -0.01(-1.79%)
Feb 28, 2018 0.5200 0.6900 0.5200 0.5600 160,419 -0.01(-1.75%)
Feb 27, 2018 0.6100 0.6500 0.5000 0.5700 166,785 -0.04(-6.56%)
Feb 26, 2018 0.6850 0.6900 0.5500 0.6100 43,480 -0.07(-10.29%)
Feb 23, 2018 0.6500 0.7000 0.6220 0.6800 122,961 +0.03(+4.62%)
Feb 22, 2018 0.6200 0.7400 0.6020 0.6500 103,795 +0.03(+4.84%)
Feb 21, 2018 0.7450 0.7500 0.6200 0.6200 73,781 -0.08(-11.43%)
Feb 20, 2018 0.6400 0.7500 0.6400 0.7000 187,408 +0.09(+15.70%)
Feb 16, 2018 0.6050 0.6050 0.6050 0 -0.03(-3.97%)
Feb 15, 2018 0.6450 0.7000 0.5500 0.6300 168,940 +0.01(+1.45%)
Feb 14, 2018 0.6450 0.7000 0.5500 0.6210 143,282 +0.07(+12.91%)
Feb 13, 2018 0.5410 0.6400 0.5000 0.5500 67,068 -0.05(-8.33%)
Feb 12, 2018 0.6480 0.6500 0.5390 0.6000 85,928 -0.04(-6.25%)
Feb 09, 2018 0.5210 0.6500 0.5000 0.6400 268,062 +0.04(+6.67%)
Feb 08, 2018 0.6450 0.6450 0.5000 0.6000 28,219 +0.00(+0.00%)
Feb 07, 2018 0.5600 0.6450 0.5600 0.6000 165,808 +0.09(+18.81%)
Feb 06, 2018 0.4810 0.6400 0.4650 0.5050 173,862 +0.02(+4.99%)
Feb 05, 2018 0.5100 0.5100 0.4400 0.4810 288,278 -0.04(-7.68%)
Feb 02, 2018 0.5900 0.5900 0.4500 0.5210 300,170 -0.10(-15.97%)
Feb 01, 2018 0.6050 0.6900 0.5660 0.6200 179,128 -0.06(-8.82%)
Jan 31, 2018 0.7200 0.8300 0.6500 0.6800 110,940 -0.07(-9.33%)
Jan 30, 2018 0.7300 0.7780 0.5700 0.7500 112,067 +0.01(+0.67%)
Jan 29, 2018 0.6500 0.7900 0.5500 0.7450 180,195 +0.03(+3.47%)
Jan 26, 2018 0.7300 0.8000 0.6800 0.7200 166,642 -0.01(-0.69%)
Jan 25, 2018 0.7310 0.7900 0.6500 0.7250 53,780 -0.01(-0.68%)
Jan 24, 2018 0.7500 0.7980 0.6700 0.7300 94,713 -0.02(-2.67%)
Jan 23, 2018 0.8000 0.8000 0.7020 0.7500 144,760 +0.02(+3.16%)
Jan 22, 2018 0.7500 0.8000 0.6700 0.7270 109,238 -0.02(-3.07%)
Jan 19, 2018 0.7700 0.8000 0.6000 0.7500 87,797 +0.02(+2.74%)
Jan 18, 2018 0.7000 0.7500 0.6500 0.7300 105,916 +0.00(+0.55%)
Jan 17, 2018 0.7600 0.8300 0.5500 0.7260 441,977 -0.04(-5.71%)
Jan 16, 2018 0.8500 0.7000 0.7700 308,735 -0.08(-9.41%)
Jan 12, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Jan 11, 2018 0.9100 0.9300 0.7500 0.8200 502,564 -0.09(-9.89%)
Jan 10, 2018 1.000 1.000 0.8000 0.9100 113,589 +0.01(+0.55%)
Jan 09, 2018 1.000 1.000 0.8000 0.9050 204,638 -0.09(-9.50%)
Jan 08, 2018 0.9710 1.090 0.9000 1.000 233,026 +0.03(+3.09%)
Jan 05, 2018 1.060 1.100 0.9000 0.9700 309,007 +0.01(+0.52%)
Jan 04, 2018 1.000 1.090 0.9000 0.9650 197,341 -0.05(-4.46%)
Jan 03, 2018 1.060 1.140 0.9300 1.010 284,100 -0.04(-3.81%)
Jan 02, 2018 1.100 1.190 1.010 1.050 212,593 -0.02(-1.87%)
Dec 29, 2017 1.070 1.070 1.070 0 -0.03(-2.73%)
Dec 28, 2017 1.110 1.230 0.9810 1.100 328,429 -0.04(-3.51%)
Dec 27, 2017 1.350 1.400 1.100 1.140 478,701 -0.11(-8.80%)
Dec 26, 2017 1.000 1.490 0.8400 1.250 660,031 +0.41(+48.81%)
Dec 22, 2017 0.7700 0.9000 0.5100 0.8400 493,430 +0.09(+12.00%)
Dec 21, 2017 1.000 1.040 0.6510 0.7500 645,760 -0.29(-27.88%)
Dec 20, 2017 1.520 1.600 0.9000 1.040 1,246,966 -0.46(-30.67%)
Dec 19, 2017 1.900 1.900 1.300 1.500 970,064 -0.28(-15.73%)
Dec 18, 2017 1.700 2.050 1.400 1.780 2,607,690 +0.23(+14.84%)
Dec 15, 2017 1.100 1.880 1.100 1.550 2,120,573 +0.47(+43.52%)
Dec 14, 2017 0.6900 1.200 0.6900 1.080 1,804,975 +0.39(+55.40%)
Dec 13, 2017 0.5990 0.7450 0.5000 0.6950 979,749 +0.11(+19.83%)
Dec 12, 2017 0.5100 0.6000 0.4000 0.5800 696,941 +0.08(+16.00%)
Dec 11, 2017 0.4950 0.5500 0.4110 0.5000 296,600 +0.02(+4.17%)
Dec 08, 2017 0.4990 0.5000 0.4000 0.4800 219,493 -0.01(-1.03%)
Dec 07, 2017 0.5050 0.5050 0.4000 0.4850 315,630 -0.01(-1.02%)
Dec 06, 2017 0.4810 0.5180 0.4000 0.4900 189,768 +0.01(+1.03%)
Dec 05, 2017 0.5100 0.5300 0.4000 0.4850 169,289 -0.04(-6.73%)
Dec 04, 2017 0.5300 0.4800 0.5200 398,350 +0.04(+8.33%)
Dec 01, 2017 0.4900 0.5500 0.4500 0.4800 204,626 -0.01(-2.04%)
Nov 30, 2017 0.5290 0.5490 0.4500 0.4900 228,750 -0.05(-9.26%)
Nov 29, 2017 0.5225 0.6000 0.4250 0.5400 404,347 +0.05(+10.20%)
Nov 28, 2017 0.5200 0.5400 0.4500 0.4900 469,823 -0.01(-2.00%)
Nov 27, 2017 0.5700 0.5700 0.4250 0.5000 570,606 -0.05(-9.09%)
Nov 24, 2017 0.5000 0.5600 0.5000 0.5500 122,182 -0.01(-1.79%)
Nov 22, 2017 0.5950 0.5950 0.5000 0.5600 119,931 +0.01(+0.90%)
Nov 21, 2017 0.5550 0.6000 0.5500 0.5550 161,768 +0.01(+0.91%)
Nov 20, 2017 0.5600 0.6100 0.5310 0.5500 185,660 -0.03(-5.17%)
Nov 17, 2017 0.5500 0.6100 0.5000 0.5800 130,396 +0.00(+0.69%)
Nov 16, 2017 0.5600 0.5980 0.5000 0.5760 194,471 +0.01(+2.67%)
Nov 15, 2017 0.5600 0.5950 0.5200 0.5610 124,605 +0.01(+2.00%)
Nov 14, 2017 0.5200 0.5890 0.5000 0.5500 175,952 -0.04(-7.56%)
Nov 13, 2017 0.4250 0.5950 0.4250 0.5950 358,733 +0.12(+26.60%)
Nov 10, 2017 0.4600 0.5000 0.4250 0.4700 70,282 +0.02(+4.44%)
Nov 09, 2017 0.5000 0.5150 0.4500 0.4500 51,575 -0.03(-6.25%)
Nov 08, 2017 0.4900 0.5600 0.4500 0.4800 107,549 +0.01(+2.13%)
Nov 07, 2017 0.5000 0.5190 0.4500 0.4700 137,684 -0.02(-4.08%)
Nov 06, 2017 0.5200 0.5850 0.4400 0.4900 214,672 -0.04(-7.55%)
Nov 03, 2017 0.5900 0.5900 0.4450 0.5300 144,539 -0.02(-2.75%)
Nov 02, 2017 0.5100 0.5500 0.4900 0.5450 178,732 +0.04(+6.86%)
Nov 01, 2017 0.5500 0.5500 0.5100 0.5100 103,799 -0.01(-1.92%)
Oct 31, 2017 0.5000 0.5500 0.4500 0.5200 160,153 +0.02(+4.00%)
Oct 30, 2017 0.5000 0.5450 0.4900 0.5000 147,354 +0.00(+0.00%)
Oct 27, 2017 0.5105 0.5105 0.4700 0.5000 68,706 +0.01(+1.01%)
Oct 26, 2017 0.5000 0.5300 0.4200 0.4950 112,815 +0.05(+12.50%)
Oct 25, 2017 0.5000 0.5450 0.4300 0.4400 152,151 -0.09(-16.19%)
Oct 24, 2017 0.5400 0.5700 0.5000 0.5250 77,512 -0.02(-2.78%)
Oct 23, 2017 0.6000 0.6000 0.5000 0.5400 145,683 -0.06(-10.00%)
Oct 20, 2017 0.6300 0.6300 0.5500 0.6000 182,413 -0.01(-1.64%)
Oct 19, 2017 0.5950 0.6600 0.5500 0.6100 61,352 +0.05(+8.93%)
Oct 18, 2017 0.6100 0.6500 0.5000 0.5600 50,395 -0.02(-3.45%)
Oct 17, 2017 0.6500 0.7000 0.5000 0.5800 163,636 -0.11(-15.82%)
Oct 16, 2017 0.6800 0.7000 0.5300 0.6890 400,218 +0.04(+6.00%)
Oct 13, 2017 0.5890 0.7350 0.4700 0.6500 745,943 +0.20(+44.44%)
Oct 12, 2017 0.4000 0.4590 0.3800 0.4500 323,345 +0.05(+12.50%)
Oct 11, 2017 0.4510 0.4510 0.3500 0.4000 303,617 -0.04(-9.09%)
Oct 10, 2017 0.4500 0.4500 0.4000 0.4400 322,925 -0.01(-2.22%)
Oct 09, 2017 0.5200 0.5900 0.4100 0.4500 300,936 -0.08(-15.09%)
Oct 06, 2017 0.5300 0.5450 0.5000 0.5300 210,424 +0.01(+1.92%)
Oct 05, 2017 0.5400 0.6000 0.5000 0.5200 153,339 -0.03(-5.45%)
Oct 04, 2017 0.6000 0.6450 0.5000 0.5500 208,022 -0.07(-12.00%)
Oct 03, 2017 0.6150 0.6500 0.6000 0.6250 237,400 +0.02(+2.46%)
Oct 02, 2017 0.6600 0.6990 0.6000 0.6100 286,970 -0.04(-6.15%)
Sep 29, 2017 0.6500 0.7150 0.6000 0.6500 109,347 -0.00(-0.31%)
Sep 28, 2017 0.6600 0.7000 0.6000 0.6520 216,216 -0.01(-1.21%)
Sep 27, 2017 0.7000 0.7490 0.6000 0.6600 158,885 -0.03(-4.35%)
Sep 26, 2017 0.7100 0.7400 0.6000 0.6900 196,147 -0.01(-1.43%)
Sep 25, 2017 0.7000 0.7900 0.5000 0.7000 266,578 +0.05(+7.69%)
Sep 22, 2017 0.6900 0.7450 0.6500 0.6500 154,937 -0.05(-7.14%)
Sep 21, 2017 0.8000 0.8200 0.6000 0.7000 373,801 -0.09(-11.39%)
Sep 20, 2017 0.7100 0.9000 0.7100 0.7900 258,917 +0.09(+12.86%)
Sep 19, 2017 0.9000 0.9500 0.6900 0.7000 758,028 -0.21(-23.08%)
Sep 18, 2017 0.9000 1.010 0.8400 0.9100 769,347 +0.10(+12.35%)
Sep 15, 2017 0.6110 1.000 0.6100 0.8100 1,555,797 +0.22(+37.29%)
Sep 14, 2017 0.2500 0.5900 0.2000 0.5900 1,227,682 +0.36(+156.52%)
Sep 13, 2017 0.2900 0.4000 0.2000 0.2300 900,641 -0.13(-36.11%)
Sep 12, 2017 0.4000 0.4800 0.2500 0.3600 782,014 -0.07(-16.28%)
Sep 11, 2017 0.5500 0.6000 0.3500 0.4300 1,269,809 -0.15(-25.86%)
Sep 08, 2017 0.4000 0.9500 0.0018 0.5800 3,215,309 -1.21(-67.60%)
Aug 23, 2017 1.790 1.790 1.790 0 +0.08(+4.68%)
Aug 22, 2017 1.370 1.720 1.370 1.710 2,726,261 +0.38(+28.57%)
Aug 21, 2017 1.195 1.390 1.150 1.330 1,761,616 +0.08(+6.40%)
Aug 18, 2017 1.225 1.380 0.8800 1.250 5,080,898 -0.04(-3.10%)
Aug 17, 2017 1.715 1.820 1.170 1.290 6,178,688 -0.41(-24.12%)
Aug 16, 2017 1.725 2.050 1.500 1.700 4,028,163 +0.03(+1.80%)
Aug 15, 2017 2.020 2.030 1.250 1.670 13,178,465 -1.03(-38.15%)
Aug 14, 2017 1.875 3.150 1.870 2.700 13,145,025 +1.21(+81.21%)
Aug 11, 2017 0.9575 1.730 0.9550 1.490 10,030,862 +0.55(+57.69%)
Aug 10, 2017 0.7399 1.090 0.6700 0.9449 8,594,989 +0.28(+42.52%)
Aug 09, 2017 0.4725 0.6800 0.4700 0.6630 3,021,088 +0.20(+44.13%)
Aug 08, 2017 0.4350 0.4600 0.4100 0.4600 1,285,698 +0.05(+10.84%)
Aug 07, 2017 0.3600 0.4500 0.3550 0.4150 1,543,819 +0.06(+16.90%)
Aug 04, 2017 0.3600 0.3790 0.3550 0.3550 224,465 -0.01(-2.74%)
Aug 03, 2017 0.3690 0.3790 0.3501 0.3650 341,527 -0.01(-1.35%)
Aug 02, 2017 0.3655 0.3796 0.3610 0.3700 226,194 -0.00(-1.10%)
Aug 01, 2017 0.3800 0.3810 0.3600 0.3741 160,442 +0.01(+3.92%)
Jul 31, 2017 0.3700 0.3900 0.3561 0.3600 720,126 -0.01(-2.57%)
Jul 28, 2017 0.3795 0.3890 0.3600 0.3695 209,830 -0.02(-5.26%)
Jul 27, 2017 0.3900 0.3900 0.3700 0.3900 195,731 +0.01(+2.60%)
Jul 26, 2017 0.3750 0.4099 0.3615 0.3801 374,057 +0.01(+2.18%)
Jul 25, 2017 0.4010 0.4100 0.3585 0.3720 569,071 -0.03(-6.74%)
Jul 24, 2017 0.3795 0.4000 0.3700 0.3989 664,281 +0.03(+9.29%)
Jul 21, 2017 0.3610 0.3799 0.3400 0.3650 504,728 +0.01(+2.82%)
Jul 20, 2017 0.3589 0.3600 0.3500 0.3550 249,136 +0.01(+4.41%)
Jul 19, 2017 0.3300 0.3700 0.3300 0.3400 312,709 -0.02(-5.56%)
Jul 18, 2017 0.3500 0.3600 0.3340 0.3600 318,999 +0.03(+8.76%)
Jul 17, 2017 0.3450 0.3600 0.3300 0.3310 307,121 -0.03(-8.06%)
Jul 14, 2017 0.3575 0.3700 0.3400 0.3600 246,640 +0.00(+0.00%)
Jul 13, 2017 0.3600 0.3750 0.3500 0.3600 180,694 +0.00(+0.00%)
Jul 12, 2017 0.3599 0.3799 0.3400 0.3600 205,808 -0.01(-1.37%)
Jul 11, 2017 0.3410 0.3900 0.3200 0.3650 411,747 +0.03(+9.94%)
Jul 10, 2017 0.3755 0.3810 0.3310 0.3320 754,857 -0.04(-10.27%)
Jul 07, 2017 0.3900 0.3900 0.3620 0.3700 437,859 -0.02(-5.13%)
Jul 06, 2017 0.4050 0.4200 0.3765 0.3900 554,576 -0.01(-2.50%)
Jul 05, 2017 0.4250 0.4350 0.3900 0.4000 675,642 -0.02(-4.76%)
Jul 03, 2017 0.4085 0.4250 0.4000 0.4200 189,164 +0.02(+6.33%)
Jun 30, 2017 0.4000 0.4200 0.3900 0.3950 687,736 +0.00(+1.23%)
Jun 29, 2017 0.4100 0.4250 0.3810 0.3902 591,307 -0.02(-4.83%)
Jun 28, 2017 0.3875 0.4200 0.3800 0.4100 593,200 +0.02(+6.49%)
Jun 27, 2017 0.3850 0.4000 0.3700 0.3850 346,658 -0.01(-1.28%)
Jun 26, 2017 0.4000 0.4100 0.3520 0.3900 401,598 -0.01(-1.29%)
Jun 23, 2017 0.3977 0.4300 0.3950 0.3951 780,422 -0.00(-1.23%)
Jun 22, 2017 0.4200 0.4200 0.3820 0.4000 1,038,385 +0.01(+2.56%)
Jun 21, 2017 0.3745 0.4250 0.3700 0.3900 923,537 +0.02(+5.98%)
Jun 20, 2017 0.3550 0.3840 0.3550 0.3680 717,789 +0.02(+4.25%)
Jun 19, 2017 0.3225 0.3800 0.3200 0.3530 962,347 +0.03(+10.31%)
Jun 16, 2017 0.3455 0.3700 0.3050 0.3200 612,287 -0.02(-6.43%)
Jun 15, 2017 0.3655 0.3700 0.3000 0.3420 1,386,363 -0.03(-7.57%)
Jun 14, 2017 0.3905 0.4000 0.3600 0.3700 416,115 -0.02(-5.13%)
Jun 13, 2017 0.3850 0.4190 0.3800 0.3900 568,955 +0.01(+2.63%)
Jun 12, 2017 0.4150 0.4400 0.3500 0.3800 1,699,016 -0.03(-7.32%)
Jun 09, 2017 0.4900 0.4900 0.4000 0.4100 908,175 -0.01(-2.38%)
Jun 08, 2017 0.4705 0.4880 0.4100 0.4200 1,366,884 -0.05(-11.06%)
Jun 07, 2017 0.4095 0.4722 0.4000 0.4722 1,418,613 +0.07(+18.05%)
Jun 06, 2017 0.4320 0.4669 0.3730 0.4000 2,718,519 +0.01(+2.56%)
Jun 05, 2017 0.3725 0.4350 0.3725 0.3900 1,878,774 +0.02(+4.14%)
Jun 02, 2017 0.3700 0.4080 0.3600 0.3745 584,253 -0.01(-1.45%)
Jun 01, 2017 0.4245 0.4425 0.3720 0.3800 1,068,548 -0.01(-2.56%)
May 31, 2017 0.3455 0.4200 0.3455 0.3900 909,933 +0.03(+8.33%)
May 30, 2017 0.2775 0.4100 0.2775 0.3600 1,622,714 +0.07(+24.14%)
May 26, 2017 0.3650 0.3800 0.2700 0.2900 677,073 -0.07(-20.00%)
May 25, 2017 0.4150 0.4350 0.3000 0.3625 2,621,578 -0.03(-8.23%)
May 24, 2017 0.4225 0.4499 0.3602 0.3950 2,456,438 +0.01(+1.28%)
May 23, 2017 0.3890 0.5650 0.3700 0.3900 2,749,102 +0.06(+18.18%)
May 22, 2017 0.2600 0.3840 0.2420 0.3300 1,004,058 +0.07(+26.92%)
May 19, 2017 0.3100 0.3200 0.2600 0.2600 318,578 -0.05(-16.13%)
May 18, 2017 0.2826 0.3200 0.2800 0.3100 352,330 +0.03(+10.71%)
May 17, 2017 0.2600 0.2875 0.2420 0.2800 192,521 +0.02(+7.69%)
May 16, 2017 0.2375 0.2700 0.2300 0.2600 295,372 +0.02(+8.33%)
May 15, 2017 0.2600 0.2950 0.2150 0.2400 402,265 -0.02(-5.88%)
May 12, 2017 0.2500 0.3000 0.2300 0.2550 295,880 +0.02(+6.25%)
May 11, 2017 0.1825 0.2500 0.1800 0.2400 559,117 +0.06(+33.33%)
May 10, 2017 0.2799 0.2999 0.1686 0.1800 1,427,617 -0.10(-35.71%)
May 09, 2017 0.3301 0.3500 0.2650 0.2800 545,217 -0.04(-12.50%)
May 08, 2017 0.3700 0.3700 0.3000 0.3200 381,110 -0.03(-8.57%)
May 05, 2017 0.3400 0.3690 0.2900 0.3500 325,156 +0.00(+0.00%)
May 04, 2017 0.3050 0.3800 0.2900 0.3500 479,419 +0.08(+29.63%)
May 03, 2017 0.3200 0.3200 0.1500 0.2700 3,019,759 -0.07(-20.59%)
May 02, 2017 0.4800 0.4949 0.3020 0.3400 1,433,562 -0.14(-29.17%)
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.