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

Cannabix Technologies Inc (OP: BLOZF )

0.3394 -0.0126 (-3.58%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 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 (%)
Aug 31, 2017 0.4850 0.4850 0.4500 0.4650 35,902 +0.01(+2.20%)
Aug 30, 2017 0.4800 0.4900 0.4500 0.4550 49,053 -0.03(-5.64%)
Aug 29, 2017 0.4750 0.4841 0.4600 0.4822 54,319 +0.01(+2.60%)
Aug 28, 2017 0.4800 0.4800 0.4510 0.4700 38,793 +0.01(+1.73%)
Aug 25, 2017 0.4700 0.4710 0.4500 0.4620 37,173 -0.01(-2.45%)
Aug 24, 2017 0.4750 0.4840 0.4518 0.4736 20,307 +0.01(+1.61%)
Aug 23, 2017 0.4620 0.4820 0.4565 0.4661 20,845 -0.02(-3.26%)
Aug 22, 2017 0.5000 0.5000 0.4659 0.4818 26,955 -0.00(-0.77%)
Aug 21, 2017 0.4700 0.5000 0.4650 0.4855 29,535 +0.01(+2.67%)
Aug 18, 2017 0.4880 0.5000 0.4670 0.4729 36,950 -0.02(-3.86%)
Aug 17, 2017 0.4908 0.5000 0.4630 0.4919 188,127 +0.01(+1.42%)
Aug 16, 2017 0.4576 0.4900 0.4490 0.4850 110,781 +0.03(+7.28%)
Aug 15, 2017 0.4240 0.4521 0.4240 0.4521 48,745 +0.02(+5.14%)
Aug 14, 2017 0.4110 0.4400 0.4110 0.4300 60,537 +0.01(+2.38%)
Aug 11, 2017 0.4200 0.4302 0.4200 0.4200 81,459 -0.01(-2.44%)
Aug 10, 2017 0.4400 0.4463 0.4200 0.4305 56,932 -0.01(-2.16%)
Aug 09, 2017 0.4550 0.4600 0.4300 0.4400 56,931 -0.01(-2.22%)
Aug 08, 2017 0.4500 0.4772 0.4500 0.4500 78,501 -0.02(-4.26%)
Aug 07, 2017 0.4600 0.4800 0.4600 0.4700 48,693 -0.01(-2.08%)
Aug 04, 2017 0.4870 0.4950 0.4621 0.4800 73,996 +0.00(+0.00%)
Aug 03, 2017 0.4885 0.5000 0.4724 0.4800 103,292 -0.01(-2.04%)
Aug 02, 2017 0.4700 0.5000 0.4700 0.4900 83,146 +0.01(+1.26%)
Aug 01, 2017 0.4901 0.5022 0.4800 0.4839 150,531 -0.00(-0.04%)
Jul 31, 2017 0.4600 0.4937 0.4375 0.4841 270,673 +0.05(+10.45%)
Jul 28, 2017 0.4340 0.4500 0.4200 0.4383 41,833 +0.01(+1.46%)
Jul 27, 2017 0.4335 0.4600 0.4017 0.4320 204,715 -0.01(-2.99%)
Jul 26, 2017 0.4500 0.4700 0.4400 0.4453 110,350 -0.02(-3.43%)
Jul 25, 2017 0.4700 0.4700 0.4500 0.4611 72,743 +0.00(+0.24%)
Jul 24, 2017 0.4670 0.4750 0.4592 0.4600 35,311 -0.01(-1.41%)
Jul 21, 2017 0.4800 0.4800 0.4600 0.4666 36,301 -0.01(-1.31%)
Jul 20, 2017 0.4640 0.4815 0.4600 0.4728 27,661 +0.01(+1.46%)
Jul 19, 2017 0.4700 0.4800 0.4600 0.4660 56,599 -0.01(-1.27%)
Jul 18, 2017 0.4715 0.4811 0.4627 0.4720 84,550 +0.01(+2.39%)
Jul 17, 2017 0.4939 0.4950 0.4610 0.4610 72,382 -0.01(-1.91%)
Jul 14, 2017 0.4800 0.4950 0.4700 0.4700 32,452 +0.00(+0.00%)
Jul 13, 2017 0.4855 0.4887 0.4650 0.4700 11,935 -0.01(-1.32%)
Jul 12, 2017 0.4800 0.4944 0.4670 0.4763 131,980 -0.00(-0.77%)
Jul 11, 2017 0.4831 0.4841 0.4700 0.4800 17,009 +0.00(+0.00%)
Jul 10, 2017 0.4900 0.4944 0.4680 0.4800 65,164 -0.00(-0.89%)
Jul 07, 2017 0.4735 0.4850 0.4630 0.4843 50,379 +0.01(+1.11%)
Jul 06, 2017 0.4910 0.4910 0.4650 0.4790 58,400 +0.01(+3.01%)
Jul 05, 2017 0.4636 0.4819 0.4600 0.4650 66,121 +0.00(+0.30%)
Jul 03, 2017 0.4800 0.4800 0.4636 0.4636 56,609 -0.02(-3.42%)
Jun 30, 2017 0.4800 0.4827 0.4700 0.4800 48,086 +0.01(+2.13%)
Jun 29, 2017 0.4790 0.4815 0.4675 0.4700 30,204 -0.01(-2.08%)
Jun 28, 2017 0.4796 0.5014 0.4575 0.4800 104,951 -0.00(-0.64%)
Jun 27, 2017 0.4550 0.4831 0.4550 0.4831 48,384 +0.00(+0.65%)
Jun 26, 2017 0.4800 0.4890 0.4550 0.4800 113,138 +0.00(+0.00%)
Jun 23, 2017 0.4600 0.4800 0.4600 0.4800 282,619 +0.01(+2.13%)
Jun 22, 2017 0.4701 0.4890 0.4600 0.4700 74,694 +0.00(+0.00%)
Jun 21, 2017 0.4850 0.5000 0.4650 0.4700 104,074 -0.03(-5.05%)
Jun 20, 2017 0.5090 0.5100 0.4929 0.4950 33,310 -0.01(-1.37%)
Jun 19, 2017 0.4767 0.5100 0.4600 0.5019 83,894 +0.03(+6.33%)
Jun 16, 2017 0.4859 0.4970 0.4700 0.4720 44,623 -0.02(-3.28%)
Jun 15, 2017 0.5089 0.5100 0.4750 0.4880 36,477 -0.02(-4.31%)
Jun 14, 2017 0.4945 0.5100 0.4898 0.5100 37,334 +0.01(+1.59%)
Jun 13, 2017 0.4905 0.5070 0.4800 0.5020 45,566 +0.02(+5.02%)
Jun 12, 2017 0.4850 0.5000 0.4750 0.4780 52,376 -0.02(-3.63%)
Jun 09, 2017 0.5080 0.5200 0.4780 0.4960 162,234 -0.01(-1.78%)
Jun 08, 2017 0.5200 0.5200 0.4780 0.5050 92,472 +0.02(+3.06%)
Jun 07, 2017 0.4985 0.5110 0.4900 0.4900 40,707 -0.01(-2.00%)
Jun 06, 2017 0.5200 0.5250 0.4850 0.5000 89,461 -0.01(-2.36%)
Jun 05, 2017 0.5200 0.5325 0.5060 0.5121 80,732 -0.01(-1.88%)
Jun 02, 2017 0.5300 0.5300 0.5100 0.5219 31,176 -0.00(-0.51%)
Jun 01, 2017 0.5010 0.5368 0.5010 0.5246 109,011 +0.01(+2.14%)
May 31, 2017 0.5300 0.5500 0.5000 0.5136 74,826 -0.02(-3.09%)
May 30, 2017 0.5300 0.5450 0.5150 0.5300 135,682 +0.01(+1.03%)
May 26, 2017 0.5250 0.5339 0.5000 0.5246 57,005 +0.01(+1.86%)
May 25, 2017 0.5100 0.5247 0.4995 0.5150 111,826 +0.00(+0.59%)
May 24, 2017 0.5140 0.5446 0.4900 0.5120 292,619 -0.01(-1.54%)
May 23, 2017 0.5400 0.5437 0.5150 0.5200 71,596 -0.02(-3.70%)
May 22, 2017 0.5462 0.5462 0.5200 0.5400 72,870 +0.00(+0.00%)
May 19, 2017 0.5454 0.5500 0.5120 0.5400 33,755 +0.01(+1.45%)
May 18, 2017 0.5680 0.5680 0.5301 0.5323 45,004 -0.01(-1.43%)
May 17, 2017 0.5410 0.5800 0.5236 0.5400 167,861 -0.00(-0.18%)
May 16, 2017 0.5030 0.5625 0.5000 0.5410 257,193 +0.03(+6.08%)
May 15, 2017 0.5370 0.5370 0.5000 0.5100 67,789 +0.00(+0.67%)
May 12, 2017 0.4831 0.5221 0.4800 0.5066 105,093 -0.01(-1.63%)
May 11, 2017 0.5095 0.5150 0.4990 0.5150 75,775 +0.01(+2.18%)
May 10, 2017 0.5100 0.5289 0.4991 0.5040 112,900 -0.01(-1.56%)
May 09, 2017 0.5100 0.5219 0.4990 0.5120 102,519 +0.00(+0.47%)
May 08, 2017 0.5070 0.5310 0.4919 0.5096 139,011 -0.00(-0.86%)
May 05, 2017 0.5172 0.5378 0.5050 0.5140 99,597 -0.01(-1.15%)
May 04, 2017 0.5450 0.5470 0.5100 0.5200 77,324 -0.02(-2.88%)
May 03, 2017 0.5430 0.5499 0.5200 0.5354 101,470 -0.01(-1.40%)
May 02, 2017 0.5380 0.5600 0.5338 0.5430 111,382 -0.01(-2.59%)
May 01, 2017 0.5370 0.5700 0.5300 0.5575 142,850 +0.02(+3.23%)
Apr 28, 2017 0.5530 0.5675 0.5300 0.5400 141,730 -0.01(-1.28%)
Apr 27, 2017 0.5800 0.5800 0.5342 0.5470 121,037 -0.03(-5.51%)
Apr 26, 2017 0.5800 0.5900 0.5474 0.5789 224,912 -0.00(-0.53%)
Apr 25, 2017 0.5700 0.5939 0.5700 0.5820 144,932 -0.01(-1.36%)
Apr 24, 2017 0.5830 0.6065 0.5796 0.5900 94,453 -0.01(-0.97%)
Apr 21, 2017 0.6000 0.6170 0.5811 0.5958 158,493 -0.01(-1.36%)
Apr 20, 2017 0.6000 0.6300 0.5910 0.6040 79,967 -0.02(-3.36%)
Apr 19, 2017 0.6100 0.6250 0.5900 0.6250 157,878 +0.03(+4.17%)
Apr 18, 2017 0.6000 0.6250 0.5871 0.6000 89,472 -0.01(-1.82%)
Apr 17, 2017 0.5953 0.6430 0.5772 0.6111 175,151 -0.01(-2.30%)
Apr 13, 2017 0.6390 0.7200 0.6056 0.6255 683,154 -0.01(-1.57%)
Apr 12, 2017 0.6000 0.6382 0.5900 0.6355 313,736 +0.04(+5.92%)
Apr 11, 2017 0.6080 0.6090 0.5900 0.6000 75,052 -0.01(-1.32%)
Apr 10, 2017 0.6100 0.6200 0.5950 0.6080 121,691 -0.00(-0.20%)
Apr 07, 2017 0.6130 0.6190 0.5900 0.6092 141,733 +0.01(+1.37%)
Apr 06, 2017 0.6100 0.6170 0.5960 0.6010 99,949 -0.01(-1.15%)
Apr 05, 2017 0.6000 0.6200 0.6000 0.6080 196,870 +0.01(+1.01%)
Apr 04, 2017 0.5992 0.6160 0.5900 0.6019 144,897 +0.00(+0.32%)
Apr 03, 2017 0.5950 0.6027 0.5700 0.6000 183,149 +0.01(+1.87%)
Mar 31, 2017 0.5561 0.5990 0.5561 0.5890 178,184 +0.01(+2.43%)
Mar 30, 2017 0.5852 0.5852 0.5511 0.5750 110,806 +0.02(+3.16%)
Mar 29, 2017 0.5634 0.5710 0.5400 0.5574 142,865 -0.01(-1.08%)
Mar 28, 2017 0.5970 0.5970 0.5486 0.5635 521,751 +0.01(+2.45%)
Mar 27, 2017 0.5030 0.5950 0.4954 0.5500 800,437 +0.09(+20.09%)
Mar 24, 2017 0.4662 0.4900 0.4500 0.4580 98,569 +0.01(+1.15%)
Mar 23, 2017 0.4700 0.4700 0.4445 0.4528 103,486 -0.01(-1.57%)
Mar 22, 2017 0.4770 0.4969 0.4399 0.4600 122,749 -0.02(-5.00%)
Mar 21, 2017 0.4685 0.5020 0.4600 0.4842 151,090 +0.00(+0.88%)
Mar 20, 2017 0.4620 0.4800 0.4510 0.4800 169,273 +0.02(+3.90%)
Mar 17, 2017 0.4826 0.5148 0.4000 0.4620 1,039,062 -0.04(-7.32%)
Mar 16, 2017 0.5090 0.5170 0.4900 0.4985 235,840 -0.02(-2.99%)
Mar 15, 2017 0.5178 0.5282 0.5000 0.5139 177,835 -0.01(-1.18%)
Mar 14, 2017 0.5200 0.5235 0.4994 0.5200 300,108 +0.00(+0.00%)
Mar 13, 2017 0.5175 0.5260 0.5100 0.5200 78,084 +0.00(+0.00%)
Mar 10, 2017 0.5300 0.5390 0.5100 0.5200 104,829 -0.01(-1.55%)
Mar 09, 2017 0.5240 0.5301 0.5000 0.5282 150,218 -0.00(-0.34%)
Mar 08, 2017 0.5300 0.5609 0.5200 0.5300 223,074 -0.02(-3.64%)
Mar 07, 2017 0.5690 0.5690 0.5467 0.5500 196,417 -0.02(-3.51%)
Mar 06, 2017 0.5800 0.5880 0.5545 0.5700 117,271 -0.01(-1.35%)
Mar 03, 2017 0.5690 0.5880 0.5600 0.5778 131,911 +0.01(+1.08%)
Mar 02, 2017 0.5881 0.5950 0.5700 0.5716 78,891 -0.00(-0.07%)
Mar 01, 2017 0.5600 0.5900 0.5600 0.5720 85,511 -0.02(-3.54%)
Feb 28, 2017 0.5900 0.6100 0.5680 0.5930 215,913 -0.01(-2.15%)
Feb 27, 2017 0.6000 0.6100 0.5901 0.6060 284,971 +0.02(+2.71%)
Feb 24, 2017 0.5900 0.6002 0.5600 0.5900 281,668 -0.01(-1.67%)
Feb 23, 2017 0.6100 0.6105 0.5740 0.6000 152,291 +0.00(+0.00%)
Feb 22, 2017 0.6160 0.6200 0.5877 0.6000 285,749 -0.02(-3.23%)
Feb 21, 2017 0.6125 0.6400 0.6100 0.6200 636,369 +0.02(+3.33%)
Feb 17, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.54%)
Feb 16, 2017 0.5230 0.5799 0.5181 0.5685 440,601 +0.07(+13.88%)
Feb 15, 2017 0.5600 0.5854 0.4700 0.4992 844,761 -0.07(-11.80%)
Feb 14, 2017 0.5900 0.6020 0.5595 0.5660 182,612 -0.02(-3.36%)
Feb 13, 2017 0.6100 0.6110 0.5839 0.5857 106,007 -0.00(-0.05%)
Feb 10, 2017 0.6175 0.6175 0.5860 0.5860 65,138 -0.02(-3.22%)
Feb 09, 2017 0.6049 0.6070 0.5819 0.6055 185,754 +0.01(+2.16%)
Feb 08, 2017 0.6050 0.6060 0.5828 0.5927 193,654 -0.00(-0.64%)
Feb 07, 2017 0.5800 0.6032 0.5800 0.5965 152,851 +0.00(+0.25%)
Feb 06, 2017 0.5897 0.6220 0.5897 0.5950 146,695 -0.02(-2.73%)
Feb 03, 2017 0.6180 0.6200 0.6070 0.6117 108,746 -0.01(-0.86%)
Feb 02, 2017 0.6040 0.6300 0.6040 0.6170 195,499 +0.00(+0.11%)
Feb 01, 2017 0.6080 0.6400 0.6080 0.6163 90,864 -0.01(-2.17%)
Jan 31, 2017 0.6239 0.6328 0.6085 0.6300 200,339 +0.03(+4.13%)
Jan 30, 2017 0.6300 0.6420 0.6050 0.6050 164,827 -0.02(-2.42%)
Jan 27, 2017 0.6220 0.6299 0.6050 0.6200 177,107 +0.00(+0.00%)
Jan 26, 2017 0.6219 0.6320 0.6034 0.6200 246,108 +0.01(+1.14%)
Jan 25, 2017 0.6400 0.6400 0.6070 0.6130 242,086 -0.01(-1.64%)
Jan 24, 2017 0.6020 0.6329 0.6010 0.6232 109,059 +0.02(+3.69%)
Jan 23, 2017 0.6120 0.6200 0.6000 0.6010 383,742 -0.01(-1.80%)
Jan 20, 2017 0.6350 0.6400 0.6000 0.6120 174,907 -0.03(-3.92%)
Jan 19, 2017 0.6200 0.6400 0.6200 0.6370 119,669 +0.01(+1.34%)
Jan 18, 2017 0.6481 0.6610 0.6200 0.6286 250,060 -0.03(-4.61%)
Jan 17, 2017 0.6550 0.6600 0.6227 0.6590 394,594 +0.02(+2.72%)
Jan 13, 2017 0.6415 0.6415 0.6415 0 +0.00(+0.24%)
Jan 12, 2017 0.6265 0.6600 0.6265 0.6400 200,276 +0.01(+1.11%)
Jan 11, 2017 0.6125 0.6400 0.6000 0.6330 247,186 +0.01(+1.57%)
Jan 10, 2017 0.6713 0.6716 0.6152 0.6232 302,436 -0.04(-5.58%)
Jan 09, 2017 0.6910 0.6910 0.6500 0.6600 494,210 -0.01(-1.49%)
Jan 06, 2017 0.7000 0.7000 0.6565 0.6700 275,348 +0.00(+0.00%)
Jan 05, 2017 0.6500 0.6720 0.6484 0.6700 232,206 +0.02(+3.24%)
Jan 04, 2017 0.6177 0.6500 0.6100 0.6490 256,668 +0.04(+6.29%)
Jan 03, 2017 0.6076 0.6229 0.6000 0.6106 234,413 -0.00(-0.41%)
Dec 30, 2016 0.6131 0.6131 0.6131 0 +0.01(+1.36%)
Dec 29, 2016 0.6100 0.6110 0.5827 0.6049 124,298 +0.00(+0.77%)
Dec 28, 2016 0.6100 0.6100 0.5800 0.6003 177,279 -0.01(-1.43%)
Dec 27, 2016 0.6029 0.6090 0.5875 0.6090 100,624 +0.02(+3.57%)
Dec 23, 2016 0.5880 0.5880 0.5880 0 -0.02(-3.29%)
Dec 22, 2016 0.5980 0.6140 0.5900 0.6080 141,406 +0.01(+1.33%)
Dec 21, 2016 0.6020 0.6110 0.5900 0.6000 119,018 +0.01(+1.04%)
Dec 20, 2016 0.6000 0.6390 0.5800 0.5938 184,110 -0.03(-5.55%)
Dec 19, 2016 0.6320 0.6422 0.5800 0.6287 337,258 -0.03(-3.94%)
Dec 16, 2016 0.6620 0.6630 0.6086 0.6545 220,382 -0.02(-2.56%)
Dec 15, 2016 0.7000 0.7124 0.6530 0.6717 326,492 -0.02(-3.52%)
Dec 14, 2016 0.6477 0.7121 0.6477 0.6962 621,027 +0.05(+8.19%)
Dec 13, 2016 0.5997 0.6435 0.5802 0.6435 317,093 +0.04(+7.25%)
Dec 12, 2016 0.5980 0.6080 0.5700 0.6000 206,232 +0.04(+6.19%)
Dec 09, 2016 0.5730 0.5970 0.5600 0.5650 251,001 -0.02(-2.59%)
Dec 08, 2016 0.5910 0.5910 0.5700 0.5800 256,104 +0.01(+2.11%)
Dec 07, 2016 0.5284 0.5710 0.5284 0.5680 151,451 +0.02(+3.84%)
Dec 06, 2016 0.5278 0.5550 0.5278 0.5470 186,209 -0.02(-2.72%)
Dec 05, 2016 0.5780 0.5834 0.5450 0.5623 359,558 -0.01(-2.21%)
Dec 02, 2016 0.5990 0.6000 0.5640 0.5750 146,388 -0.01(-1.05%)
Dec 01, 2016 0.6000 0.6100 0.5800 0.5811 161,897 -0.02(-2.83%)
Nov 30, 2016 0.6080 0.6100 0.5800 0.5980 292,161 +0.00(+0.83%)
Nov 29, 2016 0.6100 0.6100 0.5800 0.5931 246,398 -0.02(-2.58%)
Nov 28, 2016 0.6080 0.6090 0.5800 0.6088 162,414 +0.03(+5.88%)
Nov 25, 2016 0.6000 0.6000 0.5640 0.5750 336,423 -0.03(-4.17%)
Nov 23, 2016 0.6000 0.6000 0.6000 0 +0.05(+8.23%)
Nov 22, 2016 0.6115 0.6115 0.4700 0.5544 1,512,493 -0.09(-13.78%)
Nov 21, 2016 0.7030 0.7350 0.6130 0.6430 753,316 -0.07(-9.44%)
Nov 18, 2016 0.7200 0.8000 0.6900 0.7100 689,249 -0.02(-2.50%)
Nov 17, 2016 0.7332 0.7590 0.7175 0.7282 873,413 +0.02(+2.64%)
Nov 16, 2016 0.6060 0.8058 0.5990 0.7095 2,881,196 +0.12(+20.25%)
Nov 15, 2016 0.5280 0.5900 0.4980 0.5900 951,148 +0.11(+24.21%)
Nov 14, 2016 0.4625 0.4840 0.4560 0.4750 458,325 +0.04(+10.11%)
Nov 11, 2016 0.4295 0.4464 0.4001 0.4314 298,486 -0.02(-3.92%)
Nov 10, 2016 0.4670 0.4720 0.4325 0.4490 322,121 -0.00(-0.22%)
Nov 09, 2016 0.4500 0.4746 0.4430 0.4500 984,276 -0.04(-8.16%)
Nov 08, 2016 0.4680 0.4900 0.4600 0.4900 781,903 +0.02(+5.38%)
Nov 07, 2016 0.4185 0.4650 0.4000 0.4650 436,809 +0.06(+14.64%)
Nov 04, 2016 0.4200 0.4350 0.3750 0.4056 579,378 -0.00(-1.07%)
Nov 03, 2016 0.4602 0.4603 0.3758 0.4100 775,973 -0.03(-6.82%)
Nov 02, 2016 0.4600 0.4760 0.4400 0.4400 362,727 -0.02(-4.35%)
Nov 01, 2016 0.4790 0.7134 0.4500 0.4600 264,606 -0.00(-1.01%)
Oct 31, 2016 0.4660 0.4850 0.4577 0.4647 361,834 +0.00(+0.80%)
Oct 28, 2016 0.4620 0.4668 0.4350 0.4610 231,928 +0.01(+1.74%)
Oct 27, 2016 0.4715 0.4850 0.4382 0.4531 486,264 -0.02(-4.57%)
Oct 26, 2016 0.4940 0.4950 0.4600 0.4748 626,129 +0.00(+1.02%)
Oct 25, 2016 0.4750 0.7068 0.4500 0.4700 524,892 +0.01(+1.62%)
Oct 24, 2016 0.4410 0.7230 0.4300 0.4625 629,002 +0.03(+7.56%)
Oct 21, 2016 0.4476 0.4500 0.3920 0.4300 520,684 -0.01(-2.67%)
Oct 20, 2016 0.5000 0.5000 0.3660 0.4418 1,501,751 -0.06(-11.64%)
Oct 19, 2016 0.5765 0.6160 0.4670 0.5000 1,511,949 -0.04(-6.54%)
Oct 18, 2016 0.4949 0.5780 0.4740 0.5350 1,313,675 +0.08(+17.32%)
Oct 17, 2016 0.3440 0.4754 0.3380 0.4560 1,354,558 +0.12(+36.94%)
Oct 14, 2016 0.3200 0.3450 0.3090 0.3330 634,254 +0.02(+5.58%)
Oct 13, 2016 0.3276 0.3286 0.3080 0.3154 116,336 -0.00(-1.44%)
Oct 12, 2016 0.3200 0.3394 0.3040 0.3200 127,099 -0.01(-1.54%)
Oct 11, 2016 0.3210 0.3335 0.3000 0.3250 244,659 +0.04(+12.07%)
Oct 10, 2016 0.2943 0.3200 0.2943 0.2900 115,187 -0.01(-2.95%)
Oct 07, 2016 0.3230 0.3230 0.2880 0.2988 206,501 -0.01(-4.23%)
Oct 06, 2016 0.3349 0.3350 0.2971 0.3120 365,627 -0.01(-3.20%)
Oct 05, 2016 0.3150 0.3400 0.3000 0.3223 282,021 +0.02(+7.43%)
Oct 04, 2016 0.3430 0.3670 0.2774 0.3000 1,133,802 -0.02(-6.92%)
Oct 03, 2016 0.2880 0.3443 0.2800 0.3223 1,160,429 +0.07(+26.84%)
Sep 30, 2016 0.2280 0.2730 0.2280 0.2541 398,739 +0.03(+15.50%)
Sep 29, 2016 0.2200 0.2271 0.2124 0.2200 43,348 +0.01(+6.33%)
Sep 28, 2016 0.2034 0.2245 0.2034 0.2069 194,300 +0.00(+0.00%)
Sep 27, 2016 0.2180 0.2250 0.2000 0.2069 101,786 -0.02(-8.04%)
Sep 26, 2016 0.2110 0.2354 0.2100 0.2250 155,431 +0.00(+1.58%)
Sep 23, 2016 0.1950 0.2296 0.1950 0.2215 263,723 +0.03(+14.18%)
Sep 22, 2016 0.1812 0.1940 0.1800 0.1940 248,177 +0.01(+6.59%)
Sep 21, 2016 0.1750 0.1900 0.1710 0.1820 54,931 +0.00(+1.11%)
Sep 20, 2016 0.1900 0.1990 0.1800 0.1800 69,519 -0.01(-7.22%)
Sep 19, 2016 0.2000 0.2010 0.1770 0.1940 178,091 -0.01(-3.00%)
Sep 16, 2016 0.1658 0.2000 0.1640 0.2000 555,410 +0.04(+24.15%)
Sep 15, 2016 0.1595 0.1800 0.1501 0.1611 284,090 +0.01(+3.53%)
Sep 14, 2016 0.1541 0.1579 0.1470 0.1556 65,371 +0.01(+3.73%)
Sep 13, 2016 0.1509 0.1509 0.1470 0.1500 184,887 -0.01(-6.25%)
Sep 12, 2016 0.1500 0.1600 0.1500 0.1600 20,085 +0.01(+9.48%)
Sep 09, 2016 0.1600 0.1600 0.1460 0.1462 68,546 -0.01(-7.44%)
Sep 08, 2016 0.1520 0.1600 0.1520 0.1579 71,768 +0.00(+2.67%)
Sep 07, 2016 0.1620 0.1625 0.1505 0.1538 46,090 -0.01(-3.88%)
Sep 06, 2016 0.1638 0.1638 0.1478 0.1600 37,212 +0.00(+0.63%)
Sep 02, 2016 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
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.