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, 2019 0.0720 0.0830 0.0600 0.0800 15,385 +0.01(+12.68%)
Apr 29, 2019 0.0790 0.0790 0.0710 0.0710 27,250 -0.01(-10.13%)
Apr 26, 2019 0.0700 0.0790 0.0700 0.0790 21,200 +0.00(+3.95%)
Apr 25, 2019 0.0790 0.0800 0.0700 0.0760 11,685 +0.00(+1.33%)
Apr 24, 2019 0.0710 0.0830 0.0710 0.0750 770 -0.01(-6.25%)
Apr 23, 2019 0.0850 0.0850 0.0710 0.0800 10,817 -0.00(-4.76%)
Apr 22, 2019 0.0600 0.0840 0.0600 0.0840 47,048 +0.01(+16.67%)
Apr 18, 2019 0.0720 0.0720 0.0720 0.0720 500 +0.00(+1.41%)
Apr 17, 2019 0.0710 0.0720 0.0710 0.0710 975 +0.00(+0.00%)
Apr 16, 2019 0.0760 0.0800 0.0710 0.0710 22,706 +0.00(+1.28%)
Apr 15, 2019 0.0710 0.0750 0.0701 0.0701 20,305 -0.00(-2.64%)
Apr 12, 2019 0.0710 0.0720 0.0710 0.0720 6,400 +0.00(+1.41%)
Apr 11, 2019 0.0880 0.0880 0.0600 0.0710 73,830 -0.01(-12.35%)
Apr 10, 2019 0.0800 0.0810 0.0600 0.0810 29,861 +0.00(+1.25%)
Apr 09, 2019 0.0850 0.0950 0.0650 0.0800 58,683 +0.00(+0.00%)
Apr 08, 2019 0.0710 0.0800 0.0610 0.0800 17,697 +0.01(+21.21%)
Apr 05, 2019 0.0700 0.0700 0.0660 0.0660 4,000 +0.00(+4.76%)
Apr 04, 2019 0.0790 0.0800 0.0630 0.0630 57,319 -0.01(-19.23%)
Apr 03, 2019 0.0800 0.0800 0.0600 0.0780 302,990 -0.00(-2.50%)
Apr 02, 2019 0.0700 0.0850 0.0700 0.0800 123,452 +0.02(+26.98%)
Apr 01, 2019 0.0630 0.0750 0.0600 0.0630 288,409 -0.01(-8.70%)
Mar 29, 2019 0.0700 0.0700 0.0600 0.0690 68,500 -0.00(-1.43%)
Mar 28, 2019 0.0650 0.0700 0.0500 0.0700 12,826 +0.00(+1.45%)
Mar 27, 2019 0.0630 0.0690 0.0600 0.0690 27,761 +0.00(+0.00%)
Mar 26, 2019 0.0680 0.0690 0.0600 0.0690 48,247 -0.00(-1.43%)
Mar 25, 2019 0.0700 0.0700 0.0680 0.0700 50,841 +0.00(+0.00%)
Mar 22, 2019 0.0700 0.0700 0.0650 0.0700 11,900 +0.00(+0.00%)
Mar 21, 2019 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Mar 20, 2019 0.0700 0.0700 0.0700 0.0700 23,037 -0.01(-10.26%)
Mar 19, 2019 0.0850 0.0850 0.0650 0.0780 33,885 +0.00(+0.00%)
Mar 18, 2019 0.0810 0.0850 0.0710 0.0780 13,539 -0.00(-2.50%)
Mar 15, 2019 0.0770 0.0800 0.0765 0.0800 14,300 +0.00(+3.90%)
Mar 14, 2019 0.0890 0.0890 0.0700 0.0770 28,095 -0.01(-13.48%)
Mar 13, 2019 0.0740 0.0890 0.0700 0.0890 16,320 +0.01(+14.10%)
Mar 12, 2019 0.0720 0.0880 0.0700 0.0780 75,654 -0.01(-13.33%)
Mar 11, 2019 0.0890 0.0900 0.0700 0.0900 10,481 -0.01(-5.26%)
Mar 08, 2019 0.0720 0.0950 0.0720 0.0950 1,000 +0.01(+6.74%)
Mar 07, 2019 0.0890 0.0970 0.0680 0.0890 25,715 +0.01(+7.23%)
Mar 06, 2019 0.0880 0.0880 0.0800 0.0830 18,767 +0.01(+18.57%)
Mar 05, 2019 0.0710 0.0800 0.0680 0.0700 89,508 -0.00(-3.45%)
Mar 04, 2019 0.0720 0.0725 0.0720 0.0725 2,803 -0.01(-9.38%)
Mar 01, 2019 0.0720 0.0800 0.0710 0.0800 12,500 +0.00(+1.27%)
Feb 28, 2019 0.0940 0.0940 0.0710 0.0790 4,760 -0.01(-15.96%)
Feb 27, 2019 0.0700 0.0940 0.0700 0.0940 12,700 +0.01(+6.82%)
Feb 26, 2019 0.0920 0.1000 0.0660 0.0880 68,400 -0.01(-5.38%)
Feb 25, 2019 0.0770 0.0930 0.0550 0.0930 13,068 +0.01(+16.25%)
Feb 22, 2019 0.0800 0.0900 0.0800 0.0800 141,600 +0.00(+1.27%)
Feb 21, 2019 0.0780 0.1000 0.0550 0.0790 19,066 -0.00(-1.25%)
Feb 20, 2019 0.0660 0.0800 0.0660 0.0800 3,305 +0.00(+2.56%)
Feb 19, 2019 0.0700 0.0800 0.0500 0.0780 34,701 +0.00(+5.41%)
Feb 15, 2019 0.0720 0.0800 0.0640 0.0740 12,500 +0.00(+2.78%)
Feb 14, 2019 0.0750 0.0810 0.0500 0.0720 40,650 +0.01(+16.13%)
Feb 13, 2019 0.0640 0.0650 0.0620 0.0620 32,832 +0.00(+0.00%)
Feb 12, 2019 0.0638 0.0800 0.0500 0.0620 10,424 -0.01(-15.07%)
Feb 11, 2019 0.0630 0.0800 0.0610 0.0730 13,855 -0.01(-8.75%)
Feb 08, 2019 0.0640 0.0800 0.0640 0.0800 17,000 +0.00(+2.56%)
Feb 07, 2019 0.0650 0.0800 0.0650 0.0780 9,362 +0.01(+20.00%)
Feb 06, 2019 0.0610 0.0700 0.0300 0.0650 97,632 -0.01(-16.67%)
Feb 05, 2019 0.0800 0.0850 0.0550 0.0780 53,770 +0.00(+4.00%)
Feb 04, 2019 0.0510 0.0850 0.0510 0.0750 37,877 -0.00(-3.85%)
Feb 01, 2019 0.0560 0.0900 0.0300 0.0780 14,300 -0.01(-13.33%)
Jan 31, 2019 0.0730 0.0900 0.0300 0.0900 97,856 +0.00(+0.00%)
Jan 30, 2019 0.1000 0.1000 0.0900 0.0900 12,749 +0.00(+0.00%)
Jan 29, 2019 0.0900 0.0900 0.0900 0.0900 6,001 +0.00(+0.11%)
Jan 28, 2019 0.0929 0.0929 0.0899 0.0899 5,339 +0.00(+0.00%)
Jan 25, 2019 0.0870 0.0899 0.0870 0.0899 8,000 +0.00(+1.01%)
Jan 24, 2019 0.0930 0.0930 0.0810 0.0890 1,010 +0.00(+0.00%)
Jan 23, 2019 0.0899 0.0899 0.0800 0.0890 6,044 -0.00(-1.11%)
Jan 22, 2019 0.0800 0.1000 0.0800 0.0900 4,163 -0.01(-10.00%)
Jan 18, 2019 0.1000 0.1100 0.0780 0.1000 26,300 +0.01(+17.65%)
Jan 17, 2019 0.0850 0.0850 0.0800 0.0850 5,756 -0.01(-7.61%)
Jan 16, 2019 0.0820 0.0990 0.0600 0.0920 22,049 +0.01(+9.52%)
Jan 15, 2019 0.0850 0.0950 0.0700 0.0840 8,750 -0.01(-11.58%)
Jan 14, 2019 0.0940 0.0950 0.0800 0.0950 4,250 +0.00(+1.06%)
Jan 11, 2019 0.0930 0.1000 0.0930 0.0940 21,400 +0.00(+0.00%)
Jan 10, 2019 0.0940 0.0950 0.0940 0.0940 23,332 +0.00(+0.00%)
Jan 09, 2019 0.0840 0.0940 0.0800 0.0940 63,278 +0.01(+14.63%)
Jan 08, 2019 0.0850 0.0850 0.0820 0.0820 4,411 +0.00(+0.00%)
Jan 07, 2019 0.0950 0.1000 0.0800 0.0820 70,979 -0.01(-6.82%)
Jan 04, 2019 0.0850 0.0940 0.0600 0.0880 110,300 +0.02(+25.71%)
Jan 03, 2019 0.0700 0.0890 0.0550 0.0700 6,560 +0.00(+0.00%)
Jan 02, 2019 0.0530 0.0740 0.0530 0.0700 6,927 -0.00(-5.41%)
Dec 31, 2018 0.0600 0.0780 0.0510 0.0740 104,900 +0.01(+8.82%)
Dec 28, 2018 0.0700 0.0900 0.0300 0.0680 123,200 -0.02(-24.44%)
Dec 27, 2018 0.0600 0.0900 0.0600 0.0900 21,822 +0.01(+9.76%)
Dec 26, 2018 0.0900 0.0900 0.0600 0.0820 38,869 -0.01(-8.89%)
Dec 24, 2018 0.0800 0.0900 0.0800 0.0900 8,100 +0.00(+0.00%)
Dec 21, 2018 0.0900 0.0900 0.0700 0.0900 18,400 -0.00(-3.23%)
Dec 20, 2018 0.0800 0.0950 0.0620 0.0930 111,886 +0.00(+3.33%)
Dec 19, 2018 0.0800 0.0930 0.0700 0.0900 89,090 +0.02(+28.57%)
Dec 18, 2018 0.0900 0.0900 0.0700 0.0700 41,135 -0.02(-24.73%)
Dec 17, 2018 0.0760 0.0930 0.0750 0.0930 7,341 +0.00(+3.33%)
Dec 14, 2018 0.0500 0.0900 0.0500 0.0900 23,900 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.0900 0.0900 0.0900 13,414 +0.00(+0.00%)
Dec 12, 2018 0.0900 0.0900 0.0800 0.0900 11,880 -0.00(-2.17%)
Dec 11, 2018 0.0900 0.0920 0.0800 0.0920 70,409 +0.00(+2.22%)
Dec 10, 2018 0.0900 0.0950 0.0810 0.0900 15,389 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.1000 0.0800 0.0900 11,200 +0.00(+0.00%)
Dec 06, 2018 0.0900 0.0950 0.0900 0.0900 11,470 -0.00(-1.10%)
Dec 04, 2018 0.0920 0.0950 0.0900 0.0910 29,600 -0.00(-2.15%)
Dec 03, 2018 0.0950 0.0980 0.0850 0.0930 20,212 -0.01(-7.00%)
Nov 30, 2018 0.1000 0.1080 0.0900 0.1000 16,000 -0.01(-9.09%)
Nov 29, 2018 0.1050 0.1100 0.0800 0.1100 27,660 +0.01(+13.40%)
Nov 28, 2018 0.1000 0.1000 0.0930 0.0970 14,150 -0.00(-1.02%)
Nov 27, 2018 0.0950 0.1100 0.0800 0.0980 5,558 +0.01(+5.95%)
Nov 26, 2018 0.1000 0.1000 0.0925 0.0925 3,150 -0.02(-14.35%)
Nov 23, 2018 0.1000 0.1080 0.0800 0.1080 5,200 +0.01(+8.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 20, 2018 0.1030 0.1030 0.0800 0.1000 46,250 +0.00(+0.00%)
Nov 19, 2018 0.1000 0.1080 0.0700 0.1000 14,591 -0.01(-9.09%)
Nov 16, 2018 0.0900 0.1100 0.0800 0.1100 29,400 +0.01(+10.00%)
Nov 15, 2018 0.1050 0.1080 0.0900 0.1000 28,280 +0.00(+0.00%)
Nov 14, 2018 0.0940 0.1100 0.0500 0.1000 34,649 +0.01(+11.11%)
Nov 13, 2018 0.1130 0.1130 0.0900 0.0900 16,458 -0.02(-18.18%)
Nov 12, 2018 0.0900 0.1100 0.0800 0.1100 18,480 +0.01(+12.24%)
Nov 09, 2018 0.0940 0.1150 0.0800 0.0980 11,900 +0.00(+4.26%)
Nov 08, 2018 0.1150 0.1300 0.0810 0.0940 35,035 -0.02(-16.07%)
Nov 07, 2018 0.1000 0.1150 0.0800 0.1120 74,950 +0.01(+12.00%)
Nov 06, 2018 0.1130 0.1200 0.0500 0.1000 43,497 -0.01(-13.04%)
Nov 05, 2018 0.1080 0.1150 0.0950 0.1150 17,647 +0.03(+33.72%)
Nov 02, 2018 0.0910 0.1180 0.0850 0.0860 51,800 -0.04(-32.81%)
Nov 01, 2018 0.0920 0.1280 0.0910 0.1280 64,229 +0.03(+24.27%)
Oct 31, 2018 0.0700 0.1050 0.0700 0.1030 64,487 +0.00(+3.00%)
Oct 30, 2018 0.0800 0.1050 0.0800 0.1000 6,508 -0.00(-4.76%)
Oct 29, 2018 0.1000 0.1050 0.0800 0.1050 76,485 +0.00(+5.00%)
Oct 26, 2018 0.0960 0.1000 0.0950 0.1000 9,000 +0.01(+7.53%)
Oct 25, 2018 0.0910 0.1200 0.0900 0.0930 31,636 +0.00(+1.09%)
Oct 24, 2018 0.0920 0.1280 0.0890 0.0920 148,160 -0.01(-12.38%)
Oct 23, 2018 0.1080 0.1080 0.0900 0.1050 48,745 +0.00(+0.00%)
Oct 22, 2018 0.0910 0.1090 0.0910 0.1050 29,281 +0.00(+5.00%)
Oct 19, 2018 0.0910 0.1090 0.0900 0.1000 37,100 +0.01(+8.70%)
Oct 18, 2018 0.0930 0.0940 0.0920 0.0920 9,374 +0.00(+2.22%)
Oct 17, 2018 0.0930 0.1300 0.0900 0.0900 55,867 -0.02(-18.18%)
Oct 16, 2018 0.0910 0.1100 0.0900 0.1100 51,344 +0.02(+27.91%)
Oct 15, 2018 0.1280 0.1350 0.0800 0.0860 21,475 -0.04(-32.81%)
Oct 12, 2018 0.0800 0.1390 0.0800 0.1280 19,000 -0.01(-5.19%)
Oct 11, 2018 0.1300 0.1400 0.0600 0.1350 46,900 +0.01(+8.00%)
Oct 10, 2018 0.0920 0.1330 0.0920 0.1250 7,464 -0.01(-3.85%)
Oct 09, 2018 0.1000 0.1450 0.0500 0.1300 87,388 +0.03(+30.00%)
Oct 08, 2018 0.1000 0.1000 0.0700 0.1000 33,264 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.1500 0.0900 0.1000 101,300 -0.01(-9.09%)
Oct 04, 2018 0.1200 0.1200 0.1000 0.1100 55,824 -0.00(-1.79%)
Oct 03, 2018 0.1300 0.1300 0.1100 0.1120 14,813 -0.02(-13.85%)
Oct 02, 2018 0.1220 0.1400 0.1220 0.1300 24,755 -0.01(-7.14%)
Oct 01, 2018 0.1210 0.1400 0.1200 0.1400 40,547 +0.00(+0.00%)
Sep 28, 2018 0.1490 0.1490 0.1400 0.1400 55,500 -0.01(-6.67%)
Sep 27, 2018 0.1490 0.1500 0.1200 0.1500 74,625 +0.02(+14.50%)
Sep 26, 2018 0.1580 0.1590 0.1250 0.1310 119,810 -0.01(-9.66%)
Sep 25, 2018 0.1370 0.1700 0.1370 0.1450 50,447 -0.01(-3.33%)
Sep 24, 2018 0.1370 0.1710 0.1370 0.1500 28,437 -0.03(-16.67%)
Sep 21, 2018 0.1750 0.1800 0.1350 0.1800 48,000 +0.00(+0.00%)
Sep 20, 2018 0.1990 0.1990 0.1000 0.1800 172,592 -0.01(-5.26%)
Sep 19, 2018 0.1820 0.1910 0.1600 0.1900 12,190 +0.00(+0.00%)
Sep 18, 2018 0.1980 0.1980 0.1800 0.1900 43,756 -0.01(-4.52%)
Sep 17, 2018 0.1910 0.2000 0.1800 0.1990 89,806 +0.02(+10.56%)
Sep 14, 2018 0.1900 0.2000 0.1800 0.1800 30,600 -0.02(-9.09%)
Sep 13, 2018 0.1810 0.2150 0.1800 0.1980 26,366 -0.01(-5.71%)
Sep 12, 2018 0.1640 0.2300 0.1640 0.2100 42,421 -0.01(-4.55%)
Sep 11, 2018 0.2300 0.2300 0.1610 0.2200 129,449 -0.01(-3.51%)
Sep 10, 2018 0.1700 0.2300 0.1700 0.2280 7,808 +0.05(+26.67%)
Sep 07, 2018 0.1500 0.2300 0.1500 0.1800 14,700 -0.04(-18.18%)
Sep 06, 2018 0.1820 0.2200 0.1700 0.2200 52,266 -0.01(-2.22%)
Sep 05, 2018 0.2000 0.2300 0.1850 0.2250 81,010 +0.02(+12.50%)
Sep 04, 2018 0.2300 0.2350 0.2000 0.2000 21,806 -0.03(-13.04%)
Aug 31, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 30, 2018 0.2390 0.2400 0.1700 0.2300 12,498 -0.01(-3.77%)
Aug 29, 2018 0.2010 0.2390 0.1500 0.2390 41,540 +0.01(+3.91%)
Aug 28, 2018 0.2500 0.2500 0.1920 0.2300 10,837 -0.01(-4.17%)
Aug 27, 2018 0.2400 0.2590 0.2000 0.2400 47,728 +0.00(+0.00%)
Aug 24, 2018 0.2010 0.2400 0.1800 0.2400 96,900 +0.04(+20.00%)
Aug 23, 2018 0.2300 0.2300 0.1500 0.2000 78,167 -0.03(-13.79%)
Aug 22, 2018 0.2300 0.2450 0.2200 0.2320 58,794 -0.01(-3.33%)
Aug 21, 2018 0.2420 0.2450 0.2390 0.2400 59,236 -0.01(-2.04%)
Aug 20, 2018 0.2300 0.2780 0.2200 0.2450 97,297 -0.03(-9.26%)
Aug 17, 2018 0.2500 0.2700 0.2400 0.2700 30,200 +0.01(+1.89%)
Aug 16, 2018 0.2510 0.2700 0.2400 0.2650 19,062 +0.01(+1.92%)
Aug 15, 2018 0.2780 0.2780 0.2450 0.2600 34,827 -0.01(-3.35%)
Aug 14, 2018 0.2800 0.2850 0.2400 0.2690 28,140 -0.02(-5.61%)
Aug 13, 2018 0.2610 0.2850 0.2500 0.2850 37,543 +0.00(+1.79%)
Aug 10, 2018 0.2610 0.2890 0.2500 0.2800 300,600 -0.00(-1.75%)
Aug 09, 2018 0.2500 0.2850 0.2500 0.2850 99,227 -0.01(-1.72%)
Aug 08, 2018 0.2610 0.2900 0.2500 0.2900 20,739 +0.01(+1.75%)
Aug 07, 2018 0.2900 0.2900 0.2600 0.2850 39,127 -0.01(-3.39%)
Aug 06, 2018 0.2700 0.2980 0.2600 0.2950 170,505 +0.03(+11.32%)
Aug 03, 2018 0.2750 0.2800 0.2600 0.2650 39,700 +0.01(+1.92%)
Aug 02, 2018 0.2750 0.3700 0.2500 0.2600 39,760 -0.00(-0.38%)
Aug 01, 2018 0.2650 0.2950 0.2500 0.2610 33,035 +0.00(+0.38%)
Jul 31, 2018 0.2600 0.2950 0.2500 0.2600 21,731 -0.04(-12.75%)
Jul 30, 2018 0.2650 0.2980 0.2600 0.2980 27,051 +0.03(+10.37%)
Jul 27, 2018 0.2900 0.2900 0.2600 0.2700 24,000 -0.02(-6.90%)
Jul 26, 2018 0.3000 0.3000 0.2600 0.2900 64,644 -0.02(-4.92%)
Jul 25, 2018 0.2710 0.3050 0.2600 0.3050 57,514 -0.01(-1.61%)
Jul 24, 2018 0.2975 0.3250 0.2600 0.3100 27,459 +0.03(+10.71%)
Jul 23, 2018 0.3140 0.3200 0.2600 0.2800 45,296 +0.01(+3.70%)
Jul 20, 2018 0.2710 0.3250 0.2600 0.2700 98,099 -0.05(-15.62%)
Jul 19, 2018 0.3250 0.3250 0.2650 0.3200 62,940 -0.00(-1.39%)
Jul 18, 2018 0.3100 0.3245 0.2800 0.3245 46,600 +0.02(+8.17%)
Jul 17, 2018 0.2800 0.3000 0.2500 0.3000 52,003 +0.03(+11.11%)
Jul 16, 2018 0.2900 0.3000 0.2000 0.2700 59,083 -0.01(-3.57%)
Jul 13, 2018 0.2680 0.3050 0.2600 0.2800 104,584 +0.00(+0.00%)
Jul 12, 2018 0.2750 0.2900 0.2000 0.2800 28,503 +0.02(+5.66%)
Jul 11, 2018 0.3050 0.3050 0.2650 0.2650 90,429 +0.00(+0.00%)
Jul 10, 2018 0.2750 0.2750 0.2550 0.2650 15,120 -0.02(-7.02%)
Jul 09, 2018 0.2860 0.2500 0.2850 104,615 -0.01(-3.39%)
Jul 06, 2018 0.2660 0.3050 0.2500 0.2950 97,749 +0.03(+11.32%)
Jul 05, 2018 0.2660 0.3150 0.2600 0.2650 98,729 +0.02(+6.00%)
Jul 03, 2018 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Jul 02, 2018 0.3000 0.3000 0.2500 0.2950 26,171 -0.01(-1.67%)
Jun 29, 2018 0.2600 0.3000 0.2500 0.3000 12,708 +0.00(+0.00%)
Jun 28, 2018 0.2780 0.3200 0.2650 0.3000 25,666 -0.02(-4.76%)
Jun 27, 2018 0.3150 0.3180 0.2600 0.3150 9,122 +0.00(+0.00%)
Jun 26, 2018 0.2860 0.3300 0.2500 0.3150 70,174 +0.02(+5.00%)
Jun 25, 2018 0.3000 0.3300 0.2500 0.3000 143,194 -0.05(-14.29%)
Jun 22, 2018 0.3150 0.3500 0.3000 0.3500 8,887 +0.00(+0.00%)
Jun 21, 2018 0.3210 0.3520 0.3000 0.3500 45,519 -0.01(-1.41%)
Jun 20, 2018 0.3250 0.3550 0.3000 0.3550 50,158 +0.03(+9.23%)
Jun 19, 2018 0.3250 0.3580 0.3100 0.3250 14,746 -0.03(-8.45%)
Jun 18, 2018 0.3750 0.3750 0.3000 0.3550 62,137 -0.02(-4.05%)
Jun 15, 2018 0.3750 0.3580 0.3700 44,064 +0.01(+3.35%)
Jun 14, 2018 0.3150 0.3800 0.2600 0.3580 149,623 +0.05(+15.48%)
Jun 13, 2018 0.3150 0.3450 0.3100 0.3100 23,014 -0.03(-10.14%)
Jun 12, 2018 0.3200 0.3550 0.3020 0.3450 71,397 +0.02(+6.15%)
Jun 11, 2018 0.3100 0.3550 0.2500 0.3250 153,506 +0.00(+0.00%)
Jun 08, 2018 0.3300 0.3300 0.3000 0.3250 7,749 -0.02(-4.41%)
Jun 07, 2018 0.3200 0.3850 0.3000 0.3400 17,900 -0.04(-11.69%)
Jun 06, 2018 0.3520 0.3850 0.2600 0.3850 63,559 +0.04(+10.00%)
Jun 05, 2018 0.3350 0.3750 0.3000 0.3500 43,034 +0.00(+0.00%)
Jun 04, 2018 0.3540 0.3540 0.3000 0.3500 28,726 +0.00(+0.00%)
Jun 01, 2018 0.3500 0.3600 0.3000 0.3500 17,843 +0.00(+0.00%)
May 31, 2018 0.3450 0.3800 0.3000 0.3500 23,813 +0.00(+0.00%)
May 30, 2018 0.3850 0.3850 0.3000 0.3500 29,434 -0.02(-4.11%)
May 29, 2018 0.3800 0.3900 0.3000 0.3650 59,899 -0.02(-3.95%)
May 25, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.26%)
May 24, 2018 0.3850 0.3850 0.3700 0.3790 15,744 -0.01(-2.32%)
May 23, 2018 0.3600 0.4000 0.3500 0.3880 20,312 -0.00(-0.51%)
May 22, 2018 0.3580 0.4100 0.3200 0.3900 60,650 -0.02(-4.88%)
May 21, 2018 0.3800 0.4300 0.3500 0.4100 75,765 +0.03(+7.89%)
May 18, 2018 0.3750 0.4450 0.3100 0.3800 92,435 +0.03(+8.57%)
May 17, 2018 0.3520 0.4200 0.3100 0.3500 66,152 -0.03(-6.67%)
May 16, 2018 0.3750 0.3800 0.3100 0.3750 64,983 -0.00(-0.79%)
May 15, 2018 0.3880 0.4000 0.3500 0.3780 17,551 -0.01(-2.58%)
May 14, 2018 0.3880 0.3900 0.3500 0.3880 34,386 +0.00(+0.00%)
May 11, 2018 0.4050 0.4050 0.3300 0.3880 66,144 +0.01(+2.11%)
May 10, 2018 0.3600 0.4100 0.3500 0.3800 44,304 -0.03(-7.32%)
May 09, 2018 0.4300 0.4300 0.3200 0.4100 69,865 +0.06(+17.14%)
May 08, 2018 0.3980 0.3980 0.3500 0.3500 18,305 -0.05(-12.50%)
May 07, 2018 0.3800 0.4150 0.3700 0.4000 34,120 +0.00(+0.00%)
May 04, 2018 0.3980 0.4000 0.3760 0.4000 33,659 +0.00(+0.00%)
May 03, 2018 0.4150 0.4800 0.3000 0.4000 95,807 +0.01(+2.04%)
May 02, 2018 0.4100 0.4150 0.3800 0.3920 21,873 +0.01(+3.70%)
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.