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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0077 -0.0001 (-1.28%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 3, 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 (%)
Oct 31, 2017 0.0029 0.0029 0.0025 0.0029 429,000 +0.00(+0.00%)
Oct 30, 2017 0.0029 0.0029 0.0029 0.0029 500 +0.00(+0.00%)
Oct 27, 2017 0.0025 0.0029 0.0025 0.0029 177,773 +0.00(+16.00%)
Oct 26, 2017 0.0025 0.0025 0.0025 0.0025 27,666 +0.00(+0.00%)
Oct 25, 2017 0.0029 0.0029 0.0025 0.0025 7,969 -0.00(-13.79%)
Oct 24, 2017 0.0029 0.0029 0.0029 0.0029 21,000 +0.00(+0.00%)
Oct 23, 2017 0.0028 0.0029 0.0028 0.0029 37,700 +0.00(+11.54%)
Oct 20, 2017 0.0027 0.0029 0.0025 0.0026 655,240 -0.00(-3.70%)
Oct 19, 2017 0.0030 0.0030 0.0027 0.0027 278,200 -0.00(-10.00%)
Oct 18, 2017 0.0027 0.0030 0.0027 0.0030 353,672 +0.00(+11.11%)
Oct 17, 2017 0.0030 0.0030 0.0025 0.0027 497,600 -0.00(-10.00%)
Oct 16, 2017 0.0030 0.0030 0.0025 0.0030 42,860 +0.00(+0.00%)
Oct 13, 2017 0.0030 0.0030 0.0029 0.0030 740,006 +0.00(+1.69%)
Oct 12, 2017 0.0025 0.0029 0.0025 0.0029 19,660 +0.00(+18.00%)
Oct 11, 2017 0.0023 0.0025 0.0023 0.0025 20,000 +0.00(+13.64%)
Oct 10, 2017 0.0029 0.0030 0.0022 0.0022 43,821 -0.00(-26.67%)
Oct 09, 2017 0.0025 0.0030 0.0025 0.0030 10,500 +0.00(+1.69%)
Oct 06, 2017 0.0029 0.0030 0.0023 0.0029 107,539 +0.00(+28.26%)
Oct 05, 2017 0.0030 0.0030 0.0023 0.0023 173,920 -0.00(-14.81%)
Oct 04, 2017 0.0034 0.0034 0.0027 0.0027 35,200 -0.00(-10.00%)
Oct 03, 2017 0.0027 0.0030 0.0027 0.0030 109,735 +0.00(+15.38%)
Oct 02, 2017 0.0026 0.0030 0.0026 0.0026 6,750 -0.00(-13.33%)
Sep 29, 2017 0.0025 0.0030 0.0023 0.0030 129,231 +0.00(+3.45%)
Sep 28, 2017 0.0027 0.0030 0.0027 0.0029 363,667 -0.00(-1.66%)
Sep 27, 2017 0.0029 0.0029 0.0029 0.0029 300 +0.00(+13.42%)
Sep 26, 2017 0.0026 0.0026 0.0026 0.0026 43,600 -0.00(-0.57%)
Sep 25, 2017 0.0022 0.0026 0.0022 0.0026 9,000 -0.00(-10.45%)
Sep 22, 2017 0.0029 0.0030 0.0025 0.0029 239,397 +0.00(+4.40%)
Sep 21, 2017 0.0028 0.0029 0.0027 0.0028 146,000 +0.00(+1.71%)
Sep 20, 2017 0.0022 0.0030 0.0022 0.0027 42,510 +0.00(+25.00%)
Sep 19, 2017 0.0025 0.0025 0.0022 0.0022 84,520 -0.00(-15.38%)
Sep 18, 2017 0.0029 0.0029 0.0025 0.0026 168,200 -0.00(-10.34%)
Sep 15, 2017 0.0028 0.0030 0.0028 0.0029 256,000 +0.00(+31.82%)
Sep 14, 2017 0.0022 0.0022 0.0022 0.0022 1,221 +0.00(+0.00%)
Sep 13, 2017 0.0029 0.0029 0.0022 0.0022 109,958 -0.00(-15.38%)
Sep 12, 2017 0.0022 0.0029 0.0022 0.0026 111,020 +0.00(+4.00%)
Sep 11, 2017 0.0029 0.0029 0.0022 0.0025 116,267 +0.00(+5.89%)
Sep 08, 2017 0.0024 0.0024 0.0024 0.0024 25,001 +0.00(+7.32%)
Sep 07, 2017 0.0022 0.0029 0.0022 0.0022 49,000 -0.00(-24.14%)
Sep 06, 2017 0.0029 0.0029 0.0029 0.0029 60,000 +0.00(+0.00%)
Sep 05, 2017 0.0029 0.0030 0.0029 0.0029 410,000 +0.00(+0.00%)
Sep 01, 2017 0.0029 0.0029 0.0027 0.0029 76,460 +0.00(+0.00%)
Aug 31, 2017 0.0027 0.0029 0.0027 0.0029 101,896 +0.00(+7.41%)
Aug 30, 2017 0.0023 0.0029 0.0021 0.0027 405,864 +0.00(+17.39%)
Aug 29, 2017 0.0023 0.0024 0.0023 0.0023 188,568 +0.00(+0.00%)
Aug 28, 2017 0.0030 0.0032 0.0016 0.0023 1,887,550 -0.00(-25.81%)
Aug 25, 2017 0.0042 0.0042 0.0002 0.0031 633,911 -0.00(-26.89%)
Aug 24, 2017 0.0037 0.0043 0.0037 0.0042 153,705 +0.00(+11.58%)
Aug 23, 2017 0.0037 0.0038 0.0037 0.0038 61,276 +0.00(+2.70%)
Aug 22, 2017 0.0032 0.0037 0.0030 0.0037 128,960 -0.00(-2.63%)
Aug 21, 2017 0.0032 0.0038 0.0032 0.0038 24,036 +0.00(+18.60%)
Aug 18, 2017 0.0037 0.0038 0.0032 0.0032 119,090 +0.00(+0.12%)
Aug 17, 2017 0.0037 0.0037 0.0032 0.0032 25,910 -0.00(-13.51%)
Aug 15, 2017 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Aug 14, 2017 0.0038 0.0038 0.0038 0.0038 15,000 +0.00(+0.00%)
Aug 11, 2017 0.0038 0.0038 0.0038 0.0038 419,850 +0.00(+0.00%)
Aug 10, 2017 0.0038 0.0043 0.0020 0.0038 2,336,745 -0.00(-6.40%)
Aug 09, 2017 0.0041 0.0043 0.0041 0.0041 50,500 -0.00(-0.98%)
Aug 08, 2017 0.0041 0.0041 0.0041 0.0041 596,000 +0.00(+8.12%)
Aug 07, 2017 0.0037 0.0038 0.0037 0.0038 181,262 -0.00(-0.99%)
Aug 04, 2017 0.0038 0.0038 0.0038 0.0038 49,150 +0.00(+0.79%)
Aug 03, 2017 0.0038 0.0041 0.0038 0.0038 127,762 +0.00(+0.00%)
Aug 02, 2017 0.0039 0.0039 0.0038 0.0038 127,700 -0.00(-2.56%)
Aug 01, 2017 0.0039 0.0039 0.0039 0.0039 32,284 +0.00(+0.00%)
Jul 31, 2017 0.0042 0.0043 0.0038 0.0039 76,849 +0.00(+2.63%)
Jul 28, 2017 0.0042 0.0042 0.0038 0.0038 288,931 -0.00(-9.52%)
Jul 27, 2017 0.0041 0.0042 0.0041 0.0042 172,384 +0.00(+2.44%)
Jul 26, 2017 0.0043 0.0043 0.0041 0.0041 510,704 +0.00(+0.00%)
Jul 25, 2017 0.0041 0.0041 0.0041 0.0041 411,923 +0.00(+0.00%)
Jul 24, 2017 0.0042 0.0042 0.0040 0.0041 52,786 -0.00(-4.65%)
Jul 21, 2017 0.0044 0.0044 0.0043 0.0043 29,600 -0.00(-2.27%)
Jul 20, 2017 0.0044 0.0044 0.0044 0.0044 1,000 +0.00(+7.32%)
Jul 19, 2017 0.0041 0.0043 0.0041 0.0041 17,000 +0.00(+0.00%)
Jul 18, 2017 0.0041 0.0042 0.0041 0.0041 150,283 +0.00(+0.00%)
Jul 17, 2017 0.0043 0.0043 0.0041 0.0041 45,050 -0.00(-2.38%)
Jul 14, 2017 0.0041 0.0042 0.0041 0.0042 156,100 +0.00(+0.00%)
Jul 13, 2017 0.0042 0.0042 0.0042 0.0042 260,121 -0.00(-4.55%)
Jul 12, 2017 0.0040 0.0048 0.0040 0.0044 16,535 -0.00(-10.75%)
Jul 11, 2017 0.0051 0.0051 0.0042 0.0049 87,000 +0.00(+0.61%)
Jul 10, 2017 0.0045 0.0050 0.0042 0.0049 118,511 +0.00(+8.89%)
Jul 07, 2017 0.0050 0.0050 0.0045 0.0045 158,010 -0.00(-8.52%)
Jul 06, 2017 0.0044 0.0049 0.0042 0.0049 70,316 +0.00(+15.82%)
Jul 05, 2017 0.0041 0.0046 0.0041 0.0042 444,206 -0.00(-1.23%)
Jul 03, 2017 0.0050 0.0050 0.0043 0.0043 39,700 +0.00(+0.00%)
Jun 30, 2017 0.0041 0.0049 0.0041 0.0043 434,662 +0.00(+4.88%)
Jun 29, 2017 0.0047 0.0047 0.0041 0.0041 200,000 -0.00(-2.38%)
Jun 28, 2017 0.0050 0.0059 0.0040 0.0042 539,558 -0.00(-16.00%)
Jun 27, 2017 0.0051 0.0052 0.0050 0.0050 386,629 -0.00(-2.91%)
Jun 26, 2017 0.0053 0.0053 0.0050 0.0052 58,518 -0.00(-2.83%)
Jun 23, 2017 0.0057 0.0057 0.0050 0.0053 910,975 -0.00(-1.82%)
Jun 22, 2017 0.0062 0.0062 0.0054 0.0054 10,000 +0.00(+3.81%)
Jun 21, 2017 0.0062 0.0062 0.0052 0.0052 286,037 -0.00(-0.59%)
Jun 20, 2017 0.0062 0.0062 0.0050 0.0052 329,064 -0.00(-0.85%)
Jun 19, 2017 0.0062 0.0062 0.0050 0.0053 41,175 +0.00(+3.45%)
Jun 16, 2017 0.0051 0.0053 0.0051 0.0051 138,300 +0.00(+0.00%)
Jun 15, 2017 0.0051 0.0061 0.0050 0.0051 159,608 +0.00(+8.51%)
Jun 14, 2017 0.0048 0.0048 0.0047 0.0047 30,000 -0.00(-6.23%)
Jun 13, 2017 0.0049 0.0062 0.0049 0.0050 16,000 +0.00(+0.24%)
Jun 12, 2017 0.0058 0.0063 0.0050 0.0050 186,141 -0.00(-13.79%)
Jun 09, 2017 0.0050 0.0058 0.0050 0.0058 74,100 +0.00(+16.00%)
Jun 08, 2017 0.0059 0.0060 0.0050 0.0050 156,274 -0.00(-15.25%)
Jun 07, 2017 0.0050 0.0059 0.0050 0.0059 38,125 +0.00(+18.00%)
Jun 06, 2017 0.0051 0.0051 0.0050 0.0050 576,000 -0.00(-1.96%)
Jun 05, 2017 0.0055 0.0060 0.0051 0.0051 283,033 -0.00(-3.77%)
Jun 02, 2017 0.0052 0.0053 0.0050 0.0053 120,724 +0.00(+0.00%)
Jun 01, 2017 0.0050 0.0059 0.0050 0.0053 411,897 +0.00(+10.42%)
May 31, 2017 0.0060 0.0060 0.0048 0.0048 688,722 -0.00(-20.00%)
May 30, 2017 0.0060 0.0060 0.0046 0.0060 259,700 +0.00(+12.15%)
May 26, 2017 0.0047 0.0060 0.0047 0.0053 239,753 +0.00(+18.89%)
May 25, 2017 0.0060 0.0060 0.0045 0.0045 97,200 -0.00(-10.00%)
May 24, 2017 0.0050 0.0054 0.0040 0.0050 186,111 -0.00(-3.85%)
May 23, 2017 0.0054 0.0054 0.0040 0.0052 498,775 -0.00(-3.70%)
May 22, 2017 0.0060 0.0060 0.0054 0.0054 45,960 +0.00(+1.89%)
May 19, 2017 0.0055 0.0055 0.0040 0.0053 477,252 +0.00(+0.00%)
May 18, 2017 0.0054 0.0054 0.0053 0.0053 22,700 +0.00(+0.00%)
May 17, 2017 0.0054 0.0054 0.0047 0.0053 716,828 -0.00(-3.62%)
May 16, 2017 0.0054 0.0055 0.0054 0.0055 131,010 +0.00(+1.83%)
May 15, 2017 0.0053 0.0055 0.0052 0.0054 326,875 +0.00(+1.01%)
May 12, 2017 0.0053 0.0053 0.0053 0.0053 21,325 -0.00(-2.80%)
May 11, 2017 0.0055 0.0055 0.0054 0.0055 141,536 +0.00(+0.00%)
May 10, 2017 0.0055 0.0055 0.0053 0.0055 70,291 +0.00(+0.00%)
May 09, 2017 0.0054 0.0067 0.0054 0.0055 661,092 -0.00(-1.79%)
May 08, 2017 0.0053 0.0068 0.0053 0.0056 216,215 +0.00(+5.66%)
May 05, 2017 0.0058 0.0065 0.0053 0.0053 305,679 -0.00(-1.85%)
May 04, 2017 0.0058 0.0058 0.0053 0.0054 208,816 +0.00(+3.85%)
May 03, 2017 0.0060 0.0065 0.0052 0.0052 131,745 -0.00(-13.19%)
May 02, 2017 0.0058 0.0060 0.0054 0.0060 530,299 +0.00(+15.19%)
May 01, 2017 0.0059 0.0060 0.0051 0.0052 441,740 +0.00(+1.96%)
Apr 28, 2017 0.0059 0.0059 0.0050 0.0051 448,616 -0.00(-13.56%)
Apr 27, 2017 0.0060 0.0060 0.0050 0.0059 336,182 +0.00(+18.00%)
Apr 26, 2017 0.0060 0.0060 0.0050 0.0050 486,559 -0.00(-16.67%)
Apr 25, 2017 0.0055 0.0065 0.0052 0.0060 296,825 +0.00(+16.50%)
Apr 24, 2017 0.0064 0.0069 0.0051 0.0052 142,884 -0.00(-19.53%)
Apr 21, 2017 0.0064 0.0064 0.0062 0.0064 35,500 +0.00(+0.00%)
Apr 20, 2017 0.0060 0.0065 0.0052 0.0064 365,171 +0.00(+28.00%)
Apr 19, 2017 0.0070 0.0070 0.0050 0.0050 1,381,655 -0.00(-16.67%)
Apr 18, 2017 0.0072 0.0072 0.0060 0.0060 128,561 +0.00(+0.00%)
Apr 17, 2017 0.0075 0.0075 0.0060 0.0060 150,668 -0.00(-14.29%)
Apr 13, 2017 0.0070 0.0070 0.0060 0.0070 444,134 +0.00(+0.00%)
Apr 12, 2017 0.0070 0.0070 0.0050 0.0070 438,362 +0.00(+16.67%)
Apr 11, 2017 0.0064 0.0065 0.0057 0.0060 91,400 -0.00(-6.25%)
Apr 10, 2017 0.0069 0.0069 0.0061 0.0064 55,756 -0.00(-7.25%)
Apr 07, 2017 0.0068 0.0069 0.0060 0.0069 245,567 +0.00(+0.00%)
Apr 06, 2017 0.0070 0.0071 0.0061 0.0069 470,917 +0.00(+0.00%)
Apr 05, 2017 0.0072 0.0072 0.0068 0.0069 336,058 +0.00(+13.11%)
Apr 04, 2017 0.0072 0.0072 0.0061 0.0061 80,483 +0.00(+0.00%)
Apr 03, 2017 0.0064 0.0072 0.0060 0.0061 366,627 -0.00(-6.15%)
Mar 31, 2017 0.0072 0.0072 0.0065 0.0065 322,606 +0.00(+2.06%)
Mar 30, 2017 0.0072 0.0072 0.0063 0.0064 231,286 -0.00(-11.54%)
Mar 29, 2017 0.0072 0.0072 0.0060 0.0072 255,683 +0.00(+10.77%)
Mar 28, 2017 0.0055 0.0065 0.0055 0.0065 18,000 +0.00(+0.00%)
Mar 27, 2017 0.0075 0.0075 0.0062 0.0065 154,702 -0.00(-13.33%)
Mar 24, 2017 0.0075 0.0075 0.0074 0.0075 123,100 +0.00(+0.00%)
Mar 23, 2017 0.0072 0.0075 0.0066 0.0075 53,150 +0.00(+4.17%)
Mar 22, 2017 0.0072 0.0072 0.0070 0.0072 146,000 +0.00(+0.00%)
Mar 21, 2017 0.0071 0.0075 0.0068 0.0072 274,047 +0.00(+0.00%)
Mar 20, 2017 0.0075 0.0075 0.0052 0.0072 808,466 -0.00(-4.00%)
Mar 17, 2017 0.0065 0.0075 0.0065 0.0075 328,995 +0.00(+7.45%)
Mar 16, 2017 0.0072 0.0072 0.0056 0.0070 563,943 -0.00(-3.06%)
Mar 15, 2017 0.0065 0.0080 0.0055 0.0072 505,195 +0.00(+22.82%)
Mar 14, 2017 0.0065 0.0065 0.0051 0.0059 414,292 -0.00(-2.30%)
Mar 13, 2017 0.0067 0.0067 0.0054 0.0060 390,835 -0.00(-9.09%)
Mar 10, 2017 0.0050 0.0069 0.0050 0.0066 523,680 +0.00(+27.41%)
Mar 09, 2017 0.0054 0.0091 0.0050 0.0052 684,429 -0.00(-5.82%)
Mar 08, 2017 0.0063 0.0064 0.0055 0.0055 784,606 -0.00(-14.06%)
Mar 07, 2017 0.0064 0.0065 0.0060 0.0064 351,820 -0.00(-1.54%)
Mar 06, 2017 0.0066 0.0067 0.0060 0.0065 659,554 -0.00(-1.52%)
Mar 03, 2017 0.0068 0.0073 0.0064 0.0066 310,360 +0.00(+3.50%)
Mar 02, 2017 0.0076 0.0077 0.0062 0.0064 811,239 -0.00(-17.18%)
Mar 01, 2017 0.0080 0.0080 0.0065 0.0077 724,353 +0.00(+4.27%)
Feb 28, 2017 0.0083 0.0083 0.0061 0.0074 1,014,484 -0.00(-11.02%)
Feb 27, 2017 0.0079 0.0083 0.0072 0.0083 380,635 +0.00(+10.67%)
Feb 24, 2017 0.0090 0.0091 0.0065 0.0075 2,034,663 -0.00(-16.67%)
Feb 23, 2017 0.0093 0.0099 0.0090 0.0090 478,188 -0.00(-3.23%)
Feb 22, 2017 0.0090 0.0100 0.0080 0.0093 879,146 +0.00(+9.41%)
Feb 21, 2017 0.0083 0.0095 0.0077 0.0085 1,144,451 +0.00(+7.80%)
Feb 17, 2017 0.0079 0.0079 0.0079 0 +0.00(+9.51%)
Feb 16, 2017 0.0075 0.0090 0.0055 0.0072 2,783,627 -0.00(-16.28%)
Feb 15, 2017 0.0088 0.0088 0.0075 0.0086 633,253 +0.00(+7.50%)
Feb 14, 2017 0.0085 0.0085 0.0075 0.0080 675,316 -0.00(-5.88%)
Feb 13, 2017 0.0080 0.0090 0.0080 0.0085 459,796 +0.00(+4.94%)
Feb 10, 2017 0.0081 0.0081 0.0075 0.0081 845,533 -0.00(-2.50%)
Feb 09, 2017 0.0080 0.0090 0.0080 0.0083 1,799,250 +0.00(+4.37%)
Feb 08, 2017 0.0084 0.0092 0.0070 0.0080 2,236,553 -0.00(-5.24%)
Feb 07, 2017 0.0103 0.0103 0.0080 0.0084 1,439,175 -0.00(-17.46%)
Feb 06, 2017 0.0102 0.0107 0.0099 0.0102 1,672,215 -0.00(-3.08%)
Feb 03, 2017 0.0103 0.0107 0.0098 0.0105 1,151,276 +0.00(+7.14%)
Feb 02, 2017 0.0102 0.0102 0.0095 0.0098 423,951 +0.00(+3.16%)
Feb 01, 2017 0.0107 0.0107 0.0095 0.0095 1,689,720 -0.00(-5.94%)
Jan 31, 2017 0.0120 0.0140 0.0096 0.0101 1,902,578 +0.00(+0.00%)
Jan 30, 2017 0.0095 0.0110 0.0095 0.0101 4,123,840 +0.00(+2.02%)
Jan 27, 2017 0.0086 0.0110 0.0082 0.0099 2,421,265 +0.00(+8.79%)
Jan 26, 2017 0.0095 0.0095 0.0077 0.0091 1,763,977 -0.00(-5.21%)
Jan 25, 2017 0.0097 0.0120 0.0072 0.0096 5,019,356 -0.00(-20.00%)
Jan 24, 2017 0.0085 0.0120 0.0077 0.0120 8,131,874 +0.00(+51.90%)
Jan 23, 2017 0.0085 0.0085 0.0072 0.0079 1,368,767 +0.00(+5.33%)
Jan 20, 2017 0.0075 0.0076 0.0075 0.0075 1,311,201 -0.00(-1.32%)
Jan 19, 2017 0.0080 0.0080 0.0075 0.0076 1,773,645 -0.00(-2.56%)
Jan 18, 2017 0.0075 0.0080 0.0070 0.0078 1,720,829 +0.00(+4.00%)
Jan 17, 2017 0.0074 0.0080 0.0055 0.0075 932,877 +0.00(+1.35%)
Jan 13, 2017 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jan 12, 2017 0.0065 0.0075 0.0065 0.0074 888,177 +0.00(+12.46%)
Jan 11, 2017 0.0075 0.0075 0.0065 0.0066 1,223,945 -0.00(-12.27%)
Jan 10, 2017 0.0085 0.0085 0.0063 0.0075 2,738,299 -0.00(-11.76%)
Jan 09, 2017 0.0088 0.0088 0.0066 0.0085 2,023,590 +0.00(+23.01%)
Jan 06, 2017 0.0090 0.0090 0.0065 0.0069 1,944,583 -0.00(-23.22%)
Jan 05, 2017 0.0079 0.0092 0.0079 0.0090 3,039,129 +0.00(+38.46%)
Jan 04, 2017 0.0078 0.0098 0.0064 0.0065 2,520,228 -0.00(-13.33%)
Jan 03, 2017 0.0060 0.0077 0.0055 0.0075 4,150,163 +0.00(+36.36%)
Dec 30, 2016 0.0055 0.0055 0.0055 0 +0.00(+34.15%)
Dec 29, 2016 0.0050 0.0050 0.0040 0.0041 373,480 -0.00(-16.33%)
Dec 28, 2016 0.0050 0.0050 0.0038 0.0049 638,681 -0.00(-0.02%)
Dec 27, 2016 0.0050 0.0050 0.0032 0.0049 855,969 +0.00(+13.98%)
Dec 23, 2016 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Dec 22, 2016 0.0050 0.0050 0.0042 0.0042 148,200 -0.00(-4.55%)
Dec 21, 2016 0.0038 0.0044 0.0038 0.0044 130,637 +0.00(+15.79%)
Dec 20, 2016 0.0040 0.0047 0.0038 0.0038 356,700 -0.00(-5.00%)
Dec 19, 2016 0.0050 0.0050 0.0040 0.0040 729,300 +0.00(+0.00%)
Dec 16, 2016 0.0040 0.0050 0.0040 0.0040 1,102,724 +0.00(+0.58%)
Dec 15, 2016 0.0038 0.0040 0.0037 0.0040 498,973 +0.00(+4.66%)
Dec 14, 2016 0.0038 0.0040 0.0038 0.0038 225,451 +0.00(+0.00%)
Dec 13, 2016 0.0041 0.0041 0.0038 0.0038 192,010 -0.00(-7.32%)
Dec 12, 2016 0.0040 0.0052 0.0040 0.0041 1,463,060 -0.00(-10.09%)
Dec 09, 2016 0.0046 0.0047 0.0040 0.0046 317,499 -0.00(-0.87%)
Dec 08, 2016 0.0038 0.0046 0.0038 0.0046 157,000 +0.00(+21.05%)
Dec 07, 2016 0.0041 0.0041 0.0031 0.0038 281,659 -0.00(-5.00%)
Dec 06, 2016 0.0040 0.0047 0.0040 0.0040 120,600 -0.00(-6.98%)
Dec 05, 2016 0.0038 0.0047 0.0038 0.0043 247,250 +0.00(+13.16%)
Dec 02, 2016 0.0050 0.0050 0.0038 0.0038 510,176 -0.00(-22.45%)
Dec 01, 2016 0.0043 0.0049 0.0031 0.0049 587,240 +0.00(+11.36%)
Nov 30, 2016 0.0042 0.0044 0.0035 0.0044 539,826 +0.00(+4.76%)
Nov 29, 2016 0.0045 0.0045 0.0037 0.0042 230,149 -0.00(-6.67%)
Nov 28, 2016 0.0047 0.0047 0.0039 0.0045 203,100 +0.00(+21.62%)
Nov 25, 2016 0.0031 0.0037 0.0030 0.0037 302,700 +0.00(+23.33%)
Nov 23, 2016 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Nov 22, 2016 0.0040 0.0047 0.0036 0.0040 947,462 +0.00(+14.29%)
Nov 21, 2016 0.0053 0.0053 0.0035 0.0035 1,020,397 -0.00(-31.37%)
Nov 18, 2016 0.0059 0.0059 0.0045 0.0051 693,741 -0.00(-7.27%)
Nov 17, 2016 0.0051 0.0057 0.0049 0.0055 785,520 +0.00(+10.00%)
Nov 16, 2016 0.0041 0.0054 0.0041 0.0050 677,885 +0.00(+21.95%)
Nov 15, 2016 0.0058 0.0060 0.0041 0.0041 2,257,237 -0.00(-28.07%)
Nov 14, 2016 0.0045 0.0066 0.0036 0.0057 4,321,283 +0.00(+58.33%)
Nov 11, 2016 0.0042 0.0042 0.0030 0.0036 4,010,315 -0.00(-14.29%)
Nov 10, 2016 0.0080 0.0080 0.0033 0.0042 9,296,745 -0.00(-47.00%)
Nov 09, 2016 0.0111 0.0125 0.0060 0.0079 6,475,110 +0.00(+1.59%)
Nov 08, 2016 0.0100 0.0100 0.0053 0.0078 13,340,095 -0.00(-11.36%)
Nov 07, 2016 0.0075 0.0090 0.0070 0.0088 7,948,721 +0.00(+31.34%)
Nov 04, 2016 0.0055 0.0080 0.0055 0.0067 7,465,593 +0.00(+25.94%)
Nov 03, 2016 0.0055 0.0055 0.0040 0.0053 6,731,425 +0.00(+20.91%)
Nov 02, 2016 0.0042 0.0050 0.0040 0.0044 2,890,801 +0.00(+7.32%)
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.