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

Integrated Cannabis Solutions Inc (OP: IGPK )

0.0076 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 0.0136 0.0136 0.0120 0.0129 141,472 -0.00(-5.15%)
Apr 27, 2018 0.0121 0.0136 0.0120 0.0136 98,795 +0.00(+7.09%)
Apr 26, 2018 0.0140 0.0140 0.0121 0.0127 80,634 -0.00(-7.30%)
Apr 25, 2018 0.0146 0.0150 0.0128 0.0137 155,600 -0.00(-1.44%)
Apr 24, 2018 0.0120 0.0139 0.0110 0.0139 557,175 +0.00(+19.83%)
Apr 23, 2018 0.0148 0.0148 0.0103 0.0116 270,075 -0.00(-21.62%)
Apr 20, 2018 0.0149 0.0149 0.0135 0.0148 104,993 +0.00(+0.00%)
Apr 19, 2018 0.0141 0.0150 0.0134 0.0148 662,731 +0.00(+4.23%)
Apr 18, 2018 0.0145 0.0150 0.0140 0.0142 436,876 +0.00(+1.43%)
Apr 17, 2018 0.0141 0.0150 0.0120 0.0140 426,072 +0.00(+3.70%)
Apr 16, 2018 0.0100 0.0149 0.0090 0.0135 1,033,024 +0.00(+50.00%)
Apr 13, 2018 0.0087 0.0090 0.0080 0.0090 24,415 +0.00(+3.45%)
Apr 12, 2018 0.0066 0.0090 0.0066 0.0087 118,253 +0.00(+0.00%)
Apr 11, 2018 0.0080 0.0089 0.0080 0.0087 53,482 -0.00(-2.25%)
Apr 10, 2018 0.0082 0.0089 0.0082 0.0089 191,960 +0.00(+5.95%)
Apr 09, 2018 0.0080 0.0098 0.0080 0.0084 252,406 -0.00(-6.67%)
Apr 06, 2018 0.0081 0.0100 0.0080 0.0090 308,549 -0.00(-10.00%)
Apr 05, 2018 0.0100 0.0100 0.0091 0.0100 57,800 +0.00(+0.00%)
Apr 04, 2018 0.0097 0.0100 0.0094 0.0100 149,201 +0.00(+6.38%)
Apr 03, 2018 0.0082 0.0109 0.0081 0.0094 254,911 -0.00(-13.76%)
Apr 02, 2018 0.0100 0.0110 0.0090 0.0109 435,447 +0.00(+4.81%)
Mar 29, 2018 0.0104 0.0104 0.0104 0 +0.00(+4.00%)
Mar 28, 2018 0.0120 0.0120 0.0100 0.0100 753,003 -0.00(-16.67%)
Mar 27, 2018 0.0101 0.0120 0.0084 0.0120 859,145 +0.00(+1.61%)
Mar 26, 2018 0.0127 0.0127 0.0100 0.0118 635,825 -0.00(-8.45%)
Mar 23, 2018 0.0127 0.0147 0.0115 0.0129 34,142 -0.00(-7.19%)
Mar 22, 2018 0.0148 0.0148 0.0114 0.0139 163,830 +0.00(+6.92%)
Mar 21, 2018 0.0130 0.0130 0.0113 0.0130 121,052 +0.00(+15.04%)
Mar 20, 2018 0.0120 0.0129 0.0113 0.0113 127,528 -0.00(-13.08%)
Mar 19, 2018 0.0150 0.0150 0.0112 0.0130 781,861 -0.00(-0.76%)
Mar 16, 2018 0.0150 0.0150 0.0130 0.0131 144,236 -0.00(-12.67%)
Mar 15, 2018 0.0150 0.0150 0.0130 0.0150 73,625 +0.00(+3.45%)
Mar 14, 2018 0.0142 0.0145 0.0120 0.0145 279,918 +0.00(+11.54%)
Mar 13, 2018 0.0149 0.0149 0.0111 0.0130 138,287 +0.00(+0.00%)
Mar 12, 2018 0.0111 0.0150 0.0111 0.0130 356,948 -0.00(-7.14%)
Mar 09, 2018 0.0121 0.0140 0.0121 0.0140 68,577 +0.00(+0.00%)
Mar 08, 2018 0.0146 0.0154 0.0111 0.0140 221,761 -0.00(-4.11%)
Mar 07, 2018 0.0111 0.0149 0.0110 0.0146 807,696 -0.00(-2.01%)
Mar 06, 2018 0.0135 0.0151 0.0131 0.0149 924,617 +0.00(+13.74%)
Mar 05, 2018 0.0131 0.0151 0.0131 0.0131 186,600 +0.00(+0.08%)
Mar 02, 2018 0.0131 0.0131 0.0131 0.0131 123,326 +0.00(+0.69%)
Mar 01, 2018 0.0131 0.0131 0.0130 0.0130 5,886 +0.00(+2.69%)
Feb 28, 2018 0.0127 0.0128 0.0113 0.0127 146,330 -0.00(-0.71%)
Feb 27, 2018 0.0123 0.0131 0.0111 0.0127 247,718 +0.00(+0.39%)
Feb 26, 2018 0.0130 0.0151 0.0101 0.0127 1,593,995 -0.00(-15.89%)
Feb 23, 2018 0.0159 0.0159 0.0140 0.0151 199,314 -0.00(-3.82%)
Feb 22, 2018 0.0158 0.0158 0.0140 0.0157 308,023 +0.00(+12.54%)
Feb 21, 2018 0.0149 0.0159 0.0130 0.0140 562,835 +0.00(+16.25%)
Feb 20, 2018 0.0140 0.0140 0.0120 0.0120 73,870 -0.00(-14.29%)
Feb 16, 2018 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Feb 15, 2018 0.0159 0.0159 0.0111 0.0150 437,556 +0.00(+5.63%)
Feb 14, 2018 0.0135 0.0160 0.0135 0.0142 415,643 +0.00(+5.19%)
Feb 13, 2018 0.0144 0.0144 0.0125 0.0135 264,106 -0.00(-6.90%)
Feb 12, 2018 0.0111 0.0159 0.0111 0.0145 971,319 +0.00(+31.82%)
Feb 09, 2018 0.0100 0.0118 0.0100 0.0110 910,497 -0.00(-5.34%)
Feb 08, 2018 0.0111 0.0118 0.0100 0.0116 205,687 +0.00(+5.64%)
Feb 07, 2018 0.0125 0.0140 0.0100 0.0110 1,175,705 -0.00(-12.00%)
Feb 06, 2018 0.0113 0.0125 0.0100 0.0125 434,284 +0.00(+11.61%)
Feb 05, 2018 0.0129 0.0129 0.0113 0.0112 213,896 -0.00(-13.18%)
Feb 02, 2018 0.0140 0.0140 0.0100 0.0129 1,738,607 -0.00(-7.86%)
Feb 01, 2018 0.0121 0.0157 0.0120 0.0140 1,126,445 +0.00(+15.70%)
Jan 31, 2018 0.0152 0.0157 0.0121 0.0121 581,180 -0.00(-19.33%)
Jan 30, 2018 0.0161 0.0180 0.0150 0.0150 1,026,265 -0.00(-15.25%)
Jan 29, 2018 0.0160 0.0189 0.0150 0.0177 1,252,910 +0.00(+13.46%)
Jan 26, 2018 0.0161 0.0161 0.0150 0.0156 489,217 -0.00(-3.11%)
Jan 25, 2018 0.0170 0.0180 0.0140 0.0161 887,026 +0.00(+0.00%)
Jan 24, 2018 0.0180 0.0200 0.0150 0.0161 706,209 -0.00(-12.50%)
Jan 23, 2018 0.0195 0.0195 0.0170 0.0184 660,880 -0.00(-5.64%)
Jan 22, 2018 0.0180 0.0272 0.0140 0.0195 820,835 +0.00(+8.33%)
Jan 19, 2018 0.0140 0.0194 0.0140 0.0180 1,273,716 +0.00(+12.50%)
Jan 18, 2018 0.0200 0.0200 0.0140 0.0160 265,479 -0.00(-3.03%)
Jan 17, 2018 0.0225 0.0225 0.0140 0.0165 1,536,509 -0.00(-8.33%)
Jan 16, 2018 0.0160 0.0195 0.0111 0.0180 2,790,123 +0.00(+12.50%)
Jan 12, 2018 0.0160 0.0160 0.0160 0 -0.00(-22.33%)
Jan 11, 2018 0.0230 0.0255 0.0200 0.0206 2,444,618 -0.00(-14.17%)
Jan 10, 2018 0.0270 0.0270 0.0200 0.0240 1,520,896 -0.00(-4.00%)
Jan 09, 2018 0.0234 0.0300 0.0234 0.0250 2,674,881 +0.00(+12.11%)
Jan 08, 2018 0.0100 0.0261 0.0100 0.0223 3,989,682 +0.00(+11.50%)
Jan 05, 2018 0.0165 0.0300 0.0130 0.0200 2,442,105 -0.00(-16.67%)
Jan 04, 2018 0.0400 0.0400 0.0200 0.0240 10,974,426 -0.00(-7.69%)
Jan 03, 2018 0.0095 0.0450 0.0091 0.0260 22,380,340 +0.02(+188.89%)
Jan 02, 2018 0.0084 0.0084 0.0084 0.0090 3,990,506 +0.00(+16.88%)
Dec 29, 2017 0.0077 0.0077 0.0077 0 -0.00(-9.41%)
Dec 28, 2017 0.0079 0.0095 0.0065 0.0085 809,178 +0.00(+7.65%)
Dec 27, 2017 0.0079 0.0085 0.0075 0.0079 511,951 +0.00(+9.67%)
Dec 26, 2017 0.0080 0.0082 0.0021 0.0072 2,378,214 -0.00(-14.79%)
Dec 22, 2017 0.0091 0.0091 0.0082 0.0084 146,994 -0.00(-2.87%)
Dec 21, 2017 0.0098 0.0098 0.0087 0.0087 356,880 -0.00(-11.22%)
Dec 20, 2017 0.0090 0.0099 0.0088 0.0098 2,215,868 +0.00(+0.00%)
Dec 19, 2017 0.0097 0.0099 0.0090 0.0098 837,262 +0.00(+3.16%)
Dec 18, 2017 0.0088 0.0096 0.0081 0.0095 1,429,546 +0.00(+7.95%)
Dec 15, 2017 0.0076 0.0092 0.0075 0.0088 1,411,634 +0.00(+17.33%)
Dec 14, 2017 0.0069 0.0100 0.0069 0.0075 2,536,211 +0.00(+8.70%)
Dec 13, 2017 0.0050 0.0080 0.0050 0.0069 4,109,890 +0.00(+38.00%)
Dec 12, 2017 0.0045 0.0050 0.0045 0.0050 261,050 +0.00(+2.04%)
Dec 11, 2017 0.0047 0.0047 0.0047 0.0049 232,080 +0.00(+0.02%)
Dec 08, 2017 0.0050 0.0050 0.0040 0.0049 1,125,908 +0.00(+16.64%)
Dec 07, 2017 0.0048 0.0054 0.0042 0.0042 1,923,672 -0.00(-4.55%)
Dec 06, 2017 0.0042 0.0047 0.0039 0.0044 882,427 +0.00(+23.94%)
Dec 05, 2017 0.0050 0.0050 0.0033 0.0036 258,505 +0.00(+7.58%)
Dec 04, 2017 0.0038 0.0059 0.0030 0.0033 2,005,950 +0.00(+10.00%)
Dec 01, 2017 0.0027 0.0036 0.0027 0.0030 240,231 +0.00(+9.09%)
Nov 30, 2017 0.0030 0.0030 0.0026 0.0027 509,800 -0.00(-5.17%)
Nov 29, 2017 0.0026 0.0030 0.0026 0.0029 250,250 -0.00(-3.33%)
Nov 28, 2017 0.0026 0.0030 0.0026 0.0030 110,349 +0.00(+15.21%)
Nov 27, 2017 0.0030 0.0030 0.0025 0.0026 25,000 +0.00(+13.22%)
Nov 24, 2017 0.0027 0.0029 0.0023 0.0023 162,185 -0.00(-23.33%)
Nov 22, 2017 0.0030 0.0030 0.0030 0.0030 14,002 +0.00(+0.00%)
Nov 21, 2017 0.0028 0.0030 0.0023 0.0030 179,545 +0.00(+3.45%)
Nov 20, 2017 0.0025 0.0029 0.0023 0.0029 53,800 +0.00(+3.57%)
Nov 17, 2017 0.0019 0.0030 0.0019 0.0028 131,000 -0.00(-3.45%)
Nov 16, 2017 0.0035 0.0035 0.0029 0.0029 57,420 +0.00(+38.10%)
Nov 15, 2017 0.0034 0.0034 0.0021 0.0021 77,280 -0.00(-38.00%)
Nov 14, 2017 0.0018 0.0034 0.0018 0.0034 80,170 +0.00(+35.48%)
Nov 13, 2017 0.0023 0.0025 0.0021 0.0025 229,100 +0.00(+0.00%)
Nov 10, 2017 0.0025 0.0025 0.0023 0.0025 41,250 -0.00(-16.67%)
Nov 09, 2017 0.0025 0.0030 0.0025 0.0030 282,297 +0.00(+30.43%)
Nov 08, 2017 0.0030 0.0030 0.0022 0.0023 996,685 -0.00(-20.69%)
Nov 07, 2017 0.0027 0.0029 0.0025 0.0029 55,000 +0.00(+0.00%)
Nov 03, 2017 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Nov 02, 2017 0.0029 0.0029 0.0023 0.0029 325,036 +0.00(+0.00%)
Nov 01, 2017 0.0029 0.0029 0.0023 0.0029 151,531 +0.00(+0.00%)
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%)
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.