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

Cannabix Technologies Inc (OP: BLOZF )

0.3926 +0.0168 (+4.47%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 13, 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 (%)
Dec 31, 2015 0.1190 0.1190 0.1190 0 +0.01(+7.99%)
Dec 30, 2015 0.1100 0.1199 0.0971 0.1102 110,447 +0.01(+10.20%)
Dec 29, 2015 0.1200 0.1200 0.0960 0.1000 126,601 +0.00(+0.00%)
Dec 28, 2015 0.1040 0.1040 0.0970 0.1000 213,420 -0.01(-4.85%)
Dec 24, 2015 0.1051 0.1051 0.1051 0 -0.01(-5.06%)
Dec 23, 2015 0.1200 0.1200 0.1030 0.1107 93,549 +0.00(+4.34%)
Dec 22, 2015 0.1180 0.1188 0.1061 0.1061 133,642 -0.01(-6.93%)
Dec 21, 2015 0.1200 0.1200 0.1025 0.1140 46,416 -0.00(-0.26%)
Dec 18, 2015 0.1100 0.1143 0.1100 0.1143 36,625 -0.00(-2.31%)
Dec 17, 2015 0.1199 0.1199 0.1100 0.1170 88,309 -0.00(-2.50%)
Dec 16, 2015 0.1265 0.1288 0.1100 0.1200 117,333 -0.01(-6.83%)
Dec 15, 2015 0.1110 0.1299 0.1110 0.1288 45,672 +0.02(+13.58%)
Dec 14, 2015 0.1352 0.1352 0.1134 0.1134 9,639 -0.01(-6.13%)
Dec 11, 2015 0.1370 0.1389 0.1150 0.1208 106,295 -0.02(-12.91%)
Dec 10, 2015 0.1201 0.1399 0.1201 0.1387 13,450 +0.02(+17.05%)
Dec 09, 2015 0.1460 0.1460 0.1185 0.1185 28,073 -0.02(-15.66%)
Dec 08, 2015 0.1440 0.1440 0.1300 0.1405 26,000 -0.00(-2.43%)
Dec 07, 2015 0.1365 0.1490 0.1289 0.1440 68,007 +0.00(+2.86%)
Dec 04, 2015 0.1250 0.1400 0.1231 0.1400 24,965 +0.02(+12.00%)
Dec 03, 2015 0.1450 0.1450 0.1050 0.1250 181,615 -0.02(-15.48%)
Dec 02, 2015 0.1499 0.1500 0.1335 0.1479 107,290 -0.00(-1.33%)
Dec 01, 2015 0.1400 0.1499 0.1400 0.1499 19,096 +0.01(+7.07%)
Nov 30, 2015 0.1360 0.1400 0.1360 0.1400 19,500 -0.01(-5.98%)
Nov 27, 2015 0.1380 0.1489 0.1380 0.1489 6,656 +0.02(+12.38%)
Nov 25, 2015 0.1325 0.1325 0.1325 0 +0.00(+1.84%)
Nov 24, 2015 0.1382 0.1382 0.1301 0.1301 10,235 -0.00(-3.63%)
Nov 23, 2015 0.1400 0.1350 46,522 -0.01(-4.26%)
Nov 20, 2015 0.1480 0.1480 0.1363 0.1410 16,330 -0.01(-4.02%)
Nov 19, 2015 0.1505 0.1505 0.1316 0.1469 63,679 +0.00(+3.45%)
Nov 18, 2015 0.1360 0.1436 0.1360 0.1420 31,015 +0.01(+5.19%)
Nov 17, 2015 0.2110 0.2110 0.1350 0.1350 16,088 -0.01(-6.18%)
Nov 16, 2015 0.1440 0.1440 0.1350 0.1439 33,527 +0.00(+2.79%)
Nov 13, 2015 0.1455 0.1455 0.1351 0.1400 14,050 +0.00(+0.00%)
Nov 12, 2015 0.1440 0.1500 0.1400 0.1400 31,313 -0.01(-6.42%)
Nov 11, 2015 0.1500 0.1520 0.1419 0.1496 16,124 +0.01(+3.89%)
Nov 10, 2015 0.1400 0.1560 0.1400 0.1440 41,393 -0.01(-7.57%)
Nov 09, 2015 0.1540 0.1559 0.1441 0.1558 22,480 +0.00(+1.43%)
Nov 06, 2015 0.1500 0.1597 0.1440 0.1536 37,242 +0.01(+5.06%)
Nov 05, 2015 0.1592 0.1598 0.0940 0.1462 27,830 +0.00(+1.81%)
Nov 04, 2015 0.1572 0.1572 0.1433 0.1436 13,214 -0.01(-4.27%)
Nov 03, 2015 0.1406 0.1579 0.1406 0.1500 63,310 -0.01(-4.94%)
Nov 02, 2015 0.1600 0.1600 0.1449 0.1578 39,394 -0.00(-1.38%)
Oct 30, 2015 0.1580 0.1600 0.1447 0.1600 24,446 +0.00(+1.98%)
Oct 29, 2015 0.1599 0.1600 0.1400 0.1569 78,699 +0.01(+7.39%)
Oct 28, 2015 0.1412 0.1609 0.1412 0.1461 70,380 +0.00(+2.74%)
Oct 27, 2015 0.1400 0.1579 0.1397 0.1422 55,280 +0.00(+1.35%)
Oct 26, 2015 0.1505 0.1505 0.1401 0.1403 78,700 -0.01(-6.47%)
Oct 23, 2015 0.1539 0.1539 0.1456 0.1500 32,667 +0.00(+0.00%)
Oct 22, 2015 0.1539 0.1562 0.1401 0.1500 44,320 -0.00(-1.32%)
Oct 21, 2015 0.1330 0.1479 0.1255 0.1520 514,282 +0.01(+7.73%)
Oct 20, 2015 0.1496 0.1560 0.1411 0.1411 29,900 -0.01(-5.93%)
Oct 19, 2015 0.1500 0.1500 0.1400 0.1500 25,686 +0.01(+7.14%)
Oct 16, 2015 0.1500 0.1519 0.1400 0.1400 24,947 -0.01(-4.23%)
Oct 15, 2015 0.1466 0.1498 0.1401 0.1462 5,936 +0.01(+3.75%)
Oct 14, 2015 0.1450 0.1560 0.1409 0.1409 13,440 -0.00(-2.83%)
Oct 13, 2015 0.1660 0.1660 0.1450 0.1450 79,983 -0.01(-3.33%)
Oct 12, 2015 0.1450 0.1599 0.1450 0.1500 63,680 +0.01(+3.45%)
Oct 09, 2015 0.1535 0.1535 0.1450 0.1450 33,164 -0.01(-3.40%)
Oct 08, 2015 0.1424 0.1670 0.1424 0.1501 79,520 -0.00(-3.13%)
Oct 07, 2015 0.1630 0.1630 0.1470 0.1550 71,400 -0.01(-3.16%)
Oct 06, 2015 0.1660 0.1670 0.1495 0.1600 51,588 -0.00(-2.44%)
Oct 05, 2015 0.1580 0.1660 0.1527 0.1640 22,041 +0.01(+9.33%)
Oct 02, 2015 0.1346 0.1570 0.1346 0.1500 39,105 +0.00(+0.67%)
Oct 01, 2015 0.1370 0.1560 0.1370 0.1490 58,517 -0.00(-0.67%)
Sep 30, 2015 0.1450 0.1550 0.1400 0.1500 125,401 +0.01(+3.45%)
Sep 29, 2015 0.1499 0.1499 0.1400 0.1450 20,645 -0.00(-2.62%)
Sep 28, 2015 0.1700 0.1700 0.1414 0.1489 39,869 -0.02(-12.41%)
Sep 25, 2015 0.1450 0.1700 0.1400 0.1700 112,058 +0.02(+15.25%)
Sep 24, 2015 0.1520 0.1600 0.1401 0.1475 41,518 -0.00(-1.73%)
Sep 23, 2015 0.1530 0.1630 0.1500 0.1501 18,885 -0.01(-8.53%)
Sep 22, 2015 0.1570 0.1770 0.1500 0.1641 27,860 -0.01(-6.76%)
Sep 21, 2015 0.1462 0.1800 0.1462 0.1760 32,753 +0.00(+2.33%)
Sep 18, 2015 0.1602 0.1739 0.1470 0.1720 60,900 +0.01(+7.50%)
Sep 17, 2015 0.1511 0.1628 0.1479 0.1600 53,500 +0.01(+6.67%)
Sep 16, 2015 0.1700 0.1700 0.1500 0.1500 63,896 +0.01(+4.82%)
Sep 15, 2015 0.1490 0.1618 0.1392 0.1431 84,088 -0.00(-1.38%)
Sep 14, 2015 0.1490 0.1559 0.1451 0.1451 54,010 -0.00(-0.21%)
Sep 11, 2015 0.1548 0.1560 0.1450 0.1454 83,248 -0.01(-4.61%)
Sep 10, 2015 0.1524 0.1337 0.1524 178,292 +0.01(+5.04%)
Sep 09, 2015 0.1444 0.1621 0.1444 0.1451 24,813 -0.00(-3.27%)
Sep 08, 2015 0.1600 0.1700 0.1500 0.1500 37,457 -0.01(-6.25%)
Sep 04, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Sep 03, 2015 0.1500 0.1569 0.1400 0.1400 9,025 -0.00(-1.06%)
Sep 02, 2015 0.1476 0.1500 0.1400 0.1415 76,680 +0.00(+1.07%)
Sep 01, 2015 0.1489 0.1570 0.1400 0.1400 70,715 +0.00(+0.00%)
Aug 31, 2015 0.1610 0.1610 0.1400 0.1400 46,332 -0.01(-5.98%)
Aug 28, 2015 0.1400 0.1599 0.1400 0.1489 18,010 +0.01(+6.36%)
Aug 27, 2015 0.1440 0.1590 0.1400 0.1400 68,781 -0.02(-11.95%)
Aug 26, 2015 0.1400 0.1647 0.1400 0.1590 48,667 +0.00(+1.92%)
Aug 25, 2015 0.1560 0.1618 0.1400 0.1560 63,935 -0.00(-0.06%)
Aug 24, 2015 0.1680 0.1680 0.1449 0.1561 149,261 -0.00(-2.44%)
Aug 21, 2015 0.1600 0.1600 0.1500 0.1600 103,469 +0.00(+0.00%)
Aug 20, 2015 0.1681 0.1740 0.1600 0.1600 51,314 -0.01(-5.83%)
Aug 19, 2015 0.1783 0.1786 0.1669 0.1699 21,688 +0.02(+11.05%)
Aug 18, 2015 0.1456 0.1791 0.1456 0.1530 62,433 +0.01(+5.08%)
Aug 17, 2015 0.1526 0.1529 0.1438 0.1456 27,686 -0.00(-1.75%)
Aug 14, 2015 0.1580 0.1580 0.1410 0.1482 20,847 +0.00(+2.21%)
Aug 13, 2015 0.1401 0.1555 0.1400 0.1450 25,470 -0.01(-3.33%)
Aug 12, 2015 0.1700 0.1700 0.1489 0.1500 144,012 -0.01(-8.81%)
Aug 11, 2015 0.1600 0.1650 0.1481 0.1645 93,816 +0.01(+5.11%)
Aug 10, 2015 0.1580 0.1700 0.1551 0.1565 18,428 -0.01(-7.29%)
Aug 07, 2015 0.1600 0.1690 0.1576 0.1688 44,714 -0.00(-0.71%)
Aug 06, 2015 0.1700 0.1700 0.1500 0.1700 86,858 +0.00(+1.25%)
Aug 05, 2015 0.1600 0.1700 0.1600 0.1679 52,524 -0.00(-1.81%)
Aug 04, 2015 0.2000 0.2000 0.1701 0.1710 42,978 -0.02(-9.04%)
Aug 03, 2015 0.1900 0.1900 0.1800 0.1880 37,573 -0.00(-1.05%)
Jul 31, 2015 0.2046 0.2046 0.1780 0.1900 75,055 +0.00(+0.00%)
Jul 30, 2015 0.1800 0.2080 0.1730 0.1900 140,254 +0.01(+4.40%)
Jul 29, 2015 0.2000 0.2000 0.1770 0.1820 88,748 -0.02(-8.54%)
Jul 28, 2015 0.2170 0.2170 0.1900 0.1990 76,741 -0.00(-0.50%)
Jul 27, 2015 0.2440 0.2440 0.2000 0.2000 108,626 -0.03(-14.27%)
Jul 24, 2015 0.2350 0.2660 0.2200 0.2333 279,571 +0.00(+0.56%)
Jul 23, 2015 0.2100 0.2614 0.1991 0.2320 287,673 +0.03(+16.76%)
Jul 22, 2015 0.1900 0.2090 0.1900 0.1987 137,893 +0.01(+4.80%)
Jul 21, 2015 0.1900 0.2042 0.1731 0.1896 128,102 +0.01(+5.33%)
Jul 20, 2015 0.1670 0.2000 0.1630 0.1800 242,427 +0.02(+10.43%)
Jul 17, 2015 0.1640 0.1640 0.1556 0.1630 23,974 +0.01(+4.29%)
Jul 16, 2015 0.1560 0.1640 0.1490 0.1563 64,866 -0.01(-4.70%)
Jul 15, 2015 0.1600 0.1660 0.1520 0.1640 65,882 +0.00(+2.82%)
Jul 14, 2015 0.1500 0.1813 0.1350 0.1595 227,553 +0.03(+19.03%)
Jul 13, 2015 0.1201 0.1350 0.1201 0.1340 61,650 +0.00(+0.28%)
Jul 10, 2015 0.1312 0.1350 0.1287 0.1336 57,388 +0.00(+2.63%)
Jul 09, 2015 0.1300 0.1350 0.1300 0.1302 79,900 -0.00(-3.41%)
Jul 08, 2015 0.1400 0.1409 0.1256 0.1348 85,712 -0.01(-3.78%)
Jul 07, 2015 0.1600 0.1600 0.1401 0.1401 27,220 -0.01(-7.22%)
Jul 06, 2015 0.1500 0.1649 0.1500 0.1510 64,284 +0.01(+4.14%)
Jul 02, 2015 0.1450 0.1450 0.1450 0 -0.01(-8.69%)
Jul 01, 2015 0.1500 0.1600 0.1500 0.1588 49,200 +0.01(+9.52%)
Jun 30, 2015 0.1413 0.1476 0.1400 0.1450 39,285 +0.00(+3.57%)
Jun 29, 2015 0.1400 0.1500 0.1400 0.1400 314,496 -0.01(-6.67%)
Jun 26, 2015 0.1400 0.1617 0.1400 0.1500 199,922 +0.01(+7.99%)
Jun 25, 2015 0.1356 0.1389 0.1337 0.1389 47,291 +0.00(+2.97%)
Jun 24, 2015 0.1200 0.1380 0.1080 0.1349 206,882 +0.01(+7.92%)
Jun 23, 2015 0.1350 0.1390 0.1242 0.1250 19,950 -0.01(-6.72%)
Jun 22, 2015 0.1360 0.1800 0.1250 0.1340 76,410 +0.01(+7.20%)
Jun 19, 2015 0.1360 0.1400 0.1250 0.1250 103,391 -0.02(-10.71%)
Jun 18, 2015 0.1500 0.1500 0.1380 0.1400 284,580 -0.00(-2.10%)
Jun 17, 2015 0.1550 0.1600 0.1300 0.1430 525,742 -0.00(-1.38%)
Jun 16, 2015 0.1320 0.1600 0.1320 0.1450 262,945 +0.01(+9.02%)
Jun 15, 2015 0.1690 0.1700 0.1259 0.1330 529,336 -0.04(-20.83%)
Jun 12, 2015 0.1700 0.1720 0.1583 0.1680 103,572 -0.02(-9.19%)
Jun 11, 2015 0.1840 0.1850 0.1675 0.1850 52,961 +0.00(+0.00%)
Jun 10, 2015 0.1830 0.1926 0.1800 0.1850 82,293 +0.01(+8.82%)
Jun 09, 2015 0.1800 0.1896 0.1650 0.1700 73,194 -0.01(-5.56%)
Jun 08, 2015 0.1880 0.1910 0.1640 0.1800 114,731 -0.00(-2.70%)
Jun 05, 2015 0.1800 0.1970 0.1734 0.1850 134,057 +0.00(+1.64%)
Jun 04, 2015 0.1600 0.1820 0.1590 0.1820 179,927 +0.02(+13.04%)
Jun 03, 2015 0.1810 0.1900 0.1535 0.1610 782,924 -0.04(-19.50%)
Jun 02, 2015 0.2305 0.2400 0.1896 0.2000 397,816 -0.03(-11.93%)
Jun 01, 2015 0.2580 0.2580 0.2000 0.2271 588,171 -0.04(-14.37%)
May 29, 2015 0.2747 0.2756 0.2610 0.2652 57,734 +0.00(+0.08%)
May 28, 2015 0.2743 0.2780 0.2650 0.2650 23,201 -0.00(-1.49%)
May 27, 2015 0.2740 0.2790 0.2599 0.2690 147,178 +0.01(+2.63%)
May 26, 2015 0.2860 0.2860 0.2616 0.2621 96,576 -0.02(-6.43%)
May 22, 2015 0.2801 0.2801 0.2801 0 +0.00(+0.04%)
May 21, 2015 0.2750 0.2800 0.2628 0.2800 80,822 +0.01(+2.19%)
May 20, 2015 0.2880 0.2920 0.2740 0.2740 44,271 -0.01(-2.14%)
May 19, 2015 0.2869 0.3030 0.2700 0.2800 106,929 +0.01(+3.70%)
May 18, 2015 0.2800 0.2880 0.2650 0.2700 55,271 -0.01(-3.23%)
May 15, 2015 0.2600 0.2800 0.2600 0.2790 59,156 +0.02(+6.73%)
May 14, 2015 0.2930 0.2950 0.2614 0.2614 90,048 -0.03(-11.09%)
May 13, 2015 0.2700 0.2940 0.2590 0.2940 43,781 +0.02(+6.91%)
May 12, 2015 0.2710 0.2840 0.2637 0.2750 67,647 -0.00(-1.08%)
May 11, 2015 0.2790 0.2870 0.2650 0.2780 74,981 +0.01(+3.73%)
May 08, 2015 0.3052 0.3080 0.2678 0.2680 282,823 -0.04(-13.63%)
May 07, 2015 0.3200 0.3200 0.2846 0.3103 170,741 -0.01(-2.61%)
May 06, 2015 0.3209 0.3228 0.3000 0.3186 110,005 +0.01(+2.39%)
May 05, 2015 0.3060 0.3220 0.2996 0.3112 77,856 +0.00(+0.76%)
May 04, 2015 0.2935 0.3190 0.2920 0.3088 65,154 +0.02(+6.48%)
May 01, 2015 0.2800 0.3600 0.2540 0.2900 161,531 +0.04(+17.89%)
Apr 30, 2015 0.2390 0.2600 0.2390 0.2460 169,066 +0.00(+0.82%)
Apr 29, 2015 0.2860 0.2860 0.2400 0.2440 263,977 -0.04(-14.69%)
Apr 28, 2015 0.3200 0.3200 0.2440 0.2860 477,531 -0.02(-7.74%)
Apr 27, 2015 0.3360 0.3459 0.3000 0.3100 329,979 -0.02(-5.49%)
Apr 24, 2015 0.3470 0.3470 0.3150 0.3280 255,414 -0.02(-4.82%)
Apr 23, 2015 0.3650 0.3660 0.3300 0.3446 197,589 -0.01(-3.47%)
Apr 22, 2015 0.3780 0.3800 0.3560 0.3570 60,591 -0.01(-3.51%)
Apr 21, 2015 0.3817 0.3818 0.3530 0.3700 85,260 +0.00(+0.00%)
Apr 20, 2015 0.3900 0.4000 0.3610 0.3700 276,027 -0.01(-3.75%)
Apr 17, 2015 0.3680 0.3880 0.3510 0.3844 128,877 +0.03(+7.08%)
Apr 16, 2015 0.3600 0.3670 0.3410 0.3590 111,790 +0.02(+5.28%)
Apr 15, 2015 0.3370 0.3600 0.3370 0.3410 60,660 +0.00(+0.29%)
Apr 14, 2015 0.3660 0.3660 0.3397 0.3400 150,899 -0.03(-7.10%)
Apr 13, 2015 0.3463 0.3660 0.3440 0.3660 50,946 +0.01(+3.74%)
Apr 10, 2015 0.3562 0.3600 0.3401 0.3528 136,020 +0.00(+0.51%)
Apr 09, 2015 0.3550 0.3550 0.3490 0.3510 80,590 +0.00(+0.29%)
Apr 08, 2015 0.3655 0.3670 0.3500 0.3500 98,860 -0.01(-3.05%)
Apr 07, 2015 0.3600 0.3780 0.3500 0.3610 120,215 +0.02(+4.64%)
Apr 06, 2015 0.3510 0.3810 0.3450 0.3450 208,850 +0.01(+3.60%)
Apr 02, 2015 0.3330 0.3330 0.3330 0 -0.00(-0.60%)
Apr 01, 2015 0.3590 0.3590 0.3270 0.3350 130,377 -0.00(-0.68%)
Mar 31, 2015 0.3440 0.3520 0.3373 0.3373 114,770 -0.00(-1.09%)
Mar 30, 2015 0.3610 0.3610 0.3410 0.3410 88,778 -0.02(-6.58%)
Mar 27, 2015 0.3620 0.3900 0.3620 0.3650 154,768 -0.02(-3.95%)
Mar 26, 2015 0.3700 0.3980 0.3600 0.3800 627,650 +0.02(+5.56%)
Mar 25, 2015 0.3580 0.3650 0.3440 0.3600 238,531 +0.02(+5.88%)
Mar 24, 2015 0.3700 0.3700 0.3380 0.3400 124,870 -0.03(-7.86%)
Mar 23, 2015 0.3361 0.3690 0.3353 0.3690 94,138 -0.00(-0.54%)
Mar 20, 2015 0.3510 0.3850 0.3510 0.3710 251,318 +0.02(+6.00%)
Mar 19, 2015 0.3639 0.3730 0.3450 0.3500 57,240 +0.01(+1.45%)
Mar 18, 2015 0.3430 0.3533 0.3000 0.3450 262,860 -0.02(-4.70%)
Mar 17, 2015 0.3730 0.3800 0.3500 0.3620 88,999 -0.01(-2.95%)
Mar 16, 2015 0.3970 0.4000 0.3700 0.3730 161,967 -0.03(-6.75%)
Mar 13, 2015 0.3839 0.4000 0.3800 0.4000 121,652 +0.02(+4.99%)
Mar 12, 2015 0.3500 0.3910 0.3470 0.3810 107,476 +0.03(+9.64%)
Mar 11, 2015 0.3480 0.3500 0.3350 0.3475 124,751 +0.00(+1.28%)
Mar 10, 2015 0.3110 0.3500 0.3070 0.3431 124,109 +0.01(+4.13%)
Mar 09, 2015 0.3230 0.3310 0.3160 0.3295 48,505 +0.03(+11.13%)
Mar 06, 2015 0.3000 0.3310 0.2900 0.2965 365,724 +0.01(+3.31%)
Mar 05, 2015 0.3220 0.3220 0.2630 0.2870 356,287 -0.04(-11.42%)
Mar 04, 2015 0.3400 0.2530 0.3240 655,816 -0.02(-4.71%)
Mar 03, 2015 0.4310 0.4310 0.3240 0.3400 558,187 -0.08(-19.05%)
Mar 02, 2015 0.4130 0.4678 0.4030 0.4200 716,141 +0.00(+0.00%)
Feb 27, 2015 0.4272 0.4370 0.4020 0.4200 223,919 +0.00(+0.00%)
Feb 26, 2015 0.4060 0.4285 0.4060 0.4200 114,810 -0.01(-2.78%)
Feb 25, 2015 0.4250 0.4400 0.4055 0.4320 67,747 +0.02(+3.84%)
Feb 24, 2015 0.4042 0.4190 0.4000 0.4160 94,828 +0.01(+1.96%)
Feb 23, 2015 0.4110 0.4350 0.4007 0.4080 104,063 -0.02(-4.90%)
Feb 20, 2015 0.4290 0.4290 0.3900 0.4290 189,135 +0.01(+1.66%)
Feb 19, 2015 0.4040 0.4330 0.3785 0.4220 314,065 +0.02(+5.50%)
Feb 18, 2015 0.4070 0.4310 0.3800 0.4000 553,112 -0.03(-8.05%)
Feb 17, 2015 0.4900 0.5205 0.4276 0.4350 1,003,574 +0.01(+1.40%)
Feb 13, 2015 0.4290 0.4290 0.4290 0 +0.09(+26.18%)
Feb 12, 2015 0.4650 0.4740 0.2388 0.3400 1,565,328 -0.09(-21.28%)
Feb 11, 2015 0.4500 0.6432 0.3300 0.4319 2,812,141 -0.01(-1.48%)
Feb 10, 2015 0.3188 0.5058 0.3180 0.4384 1,464,583 +0.13(+41.42%)
Feb 09, 2015 0.2540 0.3835 0.2400 0.3100 1,005,804 +0.07(+28.63%)
Feb 06, 2015 0.2060 0.3213 0.1950 0.2410 1,003,512 +0.04(+16.99%)
Feb 05, 2015 0.1750 0.2110 0.1700 0.2060 658,020 +0.03(+14.44%)
Feb 04, 2015 0.1542 0.2094 0.1471 0.1800 533,439 +0.03(+20.00%)
Feb 03, 2015 0.1500 0.1530 0.1450 0.1500 192,259 +0.00(+0.00%)
Feb 02, 2015 0.1400 0.1560 0.1360 0.1500 240,336 +0.01(+9.09%)
Jan 30, 2015 0.1300 0.1375 0.1300 0.1375 143,660 +0.00(+0.69%)
Jan 29, 2015 0.1360 0.1375 0.1271 0.1366 59,812 +0.00(+1.46%)
Jan 28, 2015 0.1350 0.1388 0.1300 0.1346 44,873 -0.01(-5.87%)
Jan 27, 2015 0.1380 0.1430 0.1301 0.1430 59,790 +0.00(+2.51%)
Jan 26, 2015 0.1380 0.1400 0.1238 0.1395 266,098 +0.01(+7.31%)
Jan 23, 2015 0.1316 0.1389 0.1300 0.1300 21,150 +0.00(+3.92%)
Jan 22, 2015 0.1400 0.1424 0.1251 0.1251 173,550 -0.01(-5.30%)
Jan 21, 2015 0.1481 0.1481 0.1321 0.1321 82,762 -0.01(-7.49%)
Jan 20, 2015 0.1470 0.1540 0.1310 0.1428 408,093 -0.00(-1.04%)
Jan 16, 2015 0.1443 0.1443 0.1443 0 +0.02(+15.44%)
Jan 15, 2015 0.1310 0.1310 0.1161 0.1250 191,108 +0.01(+7.48%)
Jan 14, 2015 0.1300 0.1300 0.1161 0.1163 56,061 -0.00(-3.08%)
Jan 13, 2015 0.1200 0 -0.01(-5.51%)
Jan 12, 2015 0.1149 0.1270 0.1131 0.1270 18,256 +0.01(+6.90%)
Jan 09, 2015 0.1115 0.1200 0.1115 0.1188 75,811 -0.00(-1.00%)
Jan 08, 2015 0.1200 0.1200 0.1110 0.1200 160,200 +0.00(+0.00%)
Jan 07, 2015 0.1200 0.1200 0.1118 0.1200 158,083 +0.00(+0.00%)
Jan 06, 2015 0.1200 0.1200 0.1100 0.1200 18,968 +0.01(+12.89%)
Jan 05, 2015 0.1199 0.1200 0.1063 0.1063 102,670 -0.00(-3.36%)
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.