Alkame Holdings Inc (OP: ALKM )

0.0019 USD UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 0.0003 0.0004 0.0003 0.0003 7,266,000 -0.00(-26.50%)
Jun 29, 2016 0.0004 0.0004 0.0004 0.0004 14,000,000 +0.00(+33.33%)
Jun 28, 2016 0.0003 0.0004 0.0003 0.0003 10,901,770 -0.00(-25.00%)
Jun 27, 2016 0.0004 0.0005 0.0003 0.0004 10,487,099 +0.00(+33.33%)
Jun 24, 2016 0.0003 0.0003 0.0003 0.0003 249,500 +0.00(+0.00%)
Jun 23, 2016 0.0003 0.0003 0.0003 0.0003 60,775 -0.00(-25.00%)
Jun 22, 2016 0.0003 0.0004 0.0003 0.0004 10,108,416 +0.00(+0.00%)
Jun 21, 2016 0.0003 0.0004 0.0003 0.0004 1,337,000 +0.00(+0.00%)
Jun 20, 2016 0.0004 0.0004 0.0004 0.0004 225,035 +0.00(+33.33%)
Jun 17, 2016 0.0004 0.0004 0.0003 0.0003 205,350 -0.00(-25.00%)
Jun 16, 2016 0.0004 0.0004 0.0003 0.0004 860,040 +0.00(+33.33%)
Jun 15, 2016 0.0003 0.0003 0.0003 0.0003 125 +0.00(+0.00%)
Jun 14, 2016 0.0004 0.0004 0.0003 0.0003 2,480,000 +0.00(+0.00%)
Jun 13, 2016 0.0004 0.0004 0.0003 0.0003 29,937,675 -0.00(-23.47%)
Jun 10, 2016 0.0005 0.0006 0.0004 0.0004 2,985,900 -0.00(-21.60%)
Jun 09, 2016 0.0005 0.0005 0.0005 0.0005 1,400,200 +0.00(+17.92%)
Jun 08, 2016 0.0004 0.0006 0.0004 0.0004 10,183,800 +0.00(+8.16%)
Jun 07, 2016 0.0005 0.0005 0.0004 0.0004 16,166,285 -0.00(-20.00%)
Jun 06, 2016 0.0007 0.0007 0.0005 0.0005 13,802,710 -0.00(-2.00%)
Jun 03, 2016 0.0006 0.0006 0.0005 0.0005 7,440,000 -0.00(-28.57%)
Jun 02, 2016 0.0004 0.0007 0.0004 0.0007 106,200 +0.00(+75.00%)
Jun 01, 2016 0.0005 0.0005 0.0004 0.0004 5,510,500 -0.00(-20.00%)
May 31, 2016 0.0006 0.0006 0.0005 0.0005 1,581,665 -0.00(-16.67%)
May 27, 2016 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
May 26, 2016 0.0004 0.0006 0.0004 0.0005 2,950,000 +0.00(+25.00%)
May 25, 2016 0.0006 0.0006 0.0004 0.0004 3,451,000 -0.00(-20.00%)
May 24, 2016 0.0006 0.0006 0.0005 0.0005 5,110,544 -0.00(-15.25%)
May 23, 2016 0.0004 0.0006 0.0004 0.0006 544,144 +0.00(+18.00%)
May 20, 2016 0.0004 0.0005 0.0004 0.0005 81,000 +0.00(+0.00%)
May 19, 2016 0.0004 0.0005 0.0004 0.0005 1,395,712 -0.00(-16.67%)
May 18, 2016 0.0004 0.0006 0.0004 0.0006 2,427,922 +0.00(+0.00%)
May 17, 2016 0.0006 0.0006 0.0004 0.0006 2,070,700 +0.00(+0.00%)
May 16, 2016 0.0004 0.0006 0.0004 0.0006 3,401,530 +0.00(+20.00%)
May 13, 2016 0.0005 0.0005 0.0004 0.0005 3,503,320 -0.00(-16.67%)
May 12, 2016 0.0004 0.0007 0.0002 0.0006 21,217,551 +0.00(+100.00%)
May 11, 2016 0.0004 0.0004 0.0003 0.0003 1,188,812 -0.00(-25.00%)
May 10, 2016 0.0003 0.0004 0.0003 0.0004 3,791,597 +0.00(+100.00%)
May 09, 2016 0.0002 0.0002 0.0002 0.0002 147 -0.00(-33.33%)
May 06, 2016 0.0003 0.0003 0.0003 0.0003 2,770,500 +0.00(+0.00%)
May 05, 2016 0.0003 0.0004 0.0003 0.0003 3,081,731 -0.00(-25.00%)
May 04, 2016 0.0004 0.0004 0.0003 0.0004 132,928 +0.00(+0.00%)
May 03, 2016 0.0004 0.0004 0.0004 0.0004 610,065 +0.00(+33.33%)
May 02, 2016 0.0003 0.0003 0.0003 0.0003 1,600,371 +0.00(+0.00%)
Apr 29, 2016 0.0004 0.0004 0.0003 0.0003 4,869,785 +0.00(+0.00%)
Apr 28, 2016 0.0004 0.0004 0.0003 0.0003 4,430,495 +0.00(+50.00%)
Apr 27, 2016 0.0003 0.0004 0.0002 0.0002 4,721,200 -0.00(-33.33%)
Apr 25, 2016 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Apr 22, 2016 0.0004 0.0004 0.0003 0.0004 13,642,244 +0.00(+33.33%)
Apr 21, 2016 0.0003 0.0004 0.0003 0.0003 4,107,068 +0.00(+0.00%)
Apr 20, 2016 0.0003 0.0003 0.0003 0.0003 2,799,999 +0.00(+0.00%)
Apr 19, 2016 0.0003 0.0003 0.0003 0.0003 635,000 +0.00(+50.00%)
Apr 18, 2016 0.0002 0.0002 0.0002 0.0002 4,362 +0.00(+0.00%)
Apr 15, 2016 0.0003 0.0003 0.0002 0.0002 1,650,000 -0.00(-20.00%)
Apr 14, 2016 0.0003 0.0003 0.0003 0.0003 883,370 -0.00(-16.67%)
Apr 13, 2016 0.0003 0.0003 0.0002 0.0003 17,139,929 +0.00(+0.00%)
Apr 12, 2016 0.0003 0.0003 0.0002 0.0003 7,050,000 +0.00(+0.00%)
Apr 11, 2016 0.0001 0.0003 0.0001 0.0003 6,779,089 +0.00(+50.00%)
Apr 08, 2016 0.0002 0.0002 0.0002 0.0002 972,680 +0.00(+0.00%)
Apr 07, 2016 0.0002 0.0002 0.0001 0.0002 2,933,720 +0.00(+0.00%)
Apr 06, 2016 0.0002 0.0003 0.0002 0.0002 29,060,296 +0.00(+0.00%)
Apr 05, 2016 0.0002 0.0002 0.0001 0.0002 17,424,350 +0.00(+100.00%)
Apr 04, 2016 0.0001 0.0002 0.0001 0.0001 1,268,050 +0.00(+0.00%)
Apr 01, 2016 0.0002 0.0002 0.0001 0.0001 19,393,225 -0.00(-50.00%)
Mar 31, 2016 0.0002 0.0002 0.0001 0.0002 15,352,540 +0.00(+33.33%)
Mar 30, 2016 0.0001 0.0002 0.0001 0.0001 1,260,000 +0.00(+50.00%)
Mar 29, 2016 0.0001 0.0002 0.0001 0.0001 12,231,375 +0.00(+0.00%)
Mar 28, 2016 0.0001 0.0002 0.0001 0.0001 12,795,269 -0.00(-50.00%)
Mar 24, 2016 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 23, 2016 0.0002 0.0002 0.0001 0.0002 41,141,354 -0.00(-33.33%)
Mar 22, 2016 0.0003 0.0003 0.0003 0.0003 1,733,325 +0.00(+0.00%)
Mar 21, 2016 0.0001 0.0003 0.0001 0.0003 20,236,986 +0.00(+50.00%)
Mar 18, 2016 0.0002 0.0003 0.0002 0.0002 18,107,956 +0.00(+0.00%)
Mar 17, 2016 0.0003 0.0003 0.0002 0.0002 26,360,180 -0.00(-33.33%)
Mar 16, 2016 0.0002 0.0003 0.0002 0.0003 14,105,942 +0.00(+0.00%)
Mar 15, 2016 0.0003 0.0003 0.0002 0.0003 60,870,340 +0.00(+50.00%)
Mar 14, 2016 0.0003 0.0003 0.0002 0.0002 2,297,635 +0.00(+0.00%)
Mar 11, 2016 0.0001 0.0003 0.0001 0.0002 27,813,077 +0.00(+100.00%)
Mar 10, 2016 0.0002 0.0003 0.0001 0.0001 29,839,310 -0.00(-50.00%)
Mar 09, 2016 0.0003 0.0003 0.0001 0.0002 33,590,000 -0.00(-31.03%)
Mar 08, 2016 0.0003 0.0003 0.0002 0.0003 1,574,100 -0.00(-3.33%)
Mar 07, 2016 0.0002 0.0003 0.0002 0.0003 3,428,500 +0.00(+0.00%)
Mar 04, 2016 0.0001 0.0003 0.0001 0.0003 25,760,370 +0.00(+50.00%)
Mar 03, 2016 0.0003 0.0003 0.0001 0.0002 43,087,886 +0.00(+0.00%)
Mar 02, 2016 0.0003 0.0003 0.0002 0.0002 30,110,635 -0.00(-33.33%)
Mar 01, 2016 0.0004 0.0004 0.0002 0.0003 52,857,011 -0.00(-25.00%)
Feb 29, 2016 0.0005 0.0005 0.0004 0.0004 11,342,932 -0.00(-20.00%)
Feb 26, 2016 0.0004 0.0005 0.0003 0.0005 29,799,886 +0.00(+25.00%)
Feb 25, 2016 0.0004 0.0005 0.0004 0.0004 29,380,766 -0.00(-33.33%)
Feb 24, 2016 0.0007 0.0007 0.0004 0.0006 40,608,000 -0.00(-14.29%)
Feb 23, 2016 0.0009 0.0009 0.0005 0.0007 49,685,047 -0.00(-12.50%)
Feb 22, 2016 0.0014 0.0014 0.0007 0.0008 30,101,080 -0.00(-27.27%)
Feb 19, 2016 0.0016 0.0016 0.0010 0.0011 19,160,563 -0.00(-31.25%)
Feb 18, 2016 0.0020 0.0020 0.0014 0.0016 13,569,430 -0.00(-27.27%)
Feb 17, 2016 0.0030 0.0030 0.0022 0.0022 3,932,176 -0.00(-26.67%)
Feb 16, 2016 0.0030 0.0030 0.0030 0.0030 156,200 +0.00(+11.11%)
Feb 12, 2016 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Feb 11, 2016 0.0029 0.0030 0.0027 0.0027 404,926 -0.00(-10.00%)
Feb 10, 2016 0.0030 0.0034 0.0030 0.0030 425,412 +0.00(+0.00%)
Feb 09, 2016 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+0.00%)
Feb 08, 2016 0.0030 0.0031 0.0030 0.0030 490,850 +0.00(+8.38%)
Feb 05, 2016 0.0028 0.0034 0.0028 0.0028 1,307,400 +0.00(+3.67%)
Feb 04, 2016 0.0027 0.0030 0.0027 0.0027 2,432,850 +0.00(+2.69%)
Feb 03, 2016 0.0030 0.0030 0.0026 0.0026 89,456 -0.00(-13.33%)
Feb 02, 2016 0.0030 0.0032 0.0027 0.0030 309,100 +0.00(+0.00%)
Feb 01, 2016 0.0031 0.0031 0.0030 0.0030 1,257,848 -0.00(-3.23%)
Jan 29, 2016 0.0033 0.0033 0.0031 0.0031 218,655 -0.00(-6.06%)
Jan 28, 2016 0.0031 0.0033 0.0031 0.0033 324,690 +0.00(+6.45%)
Jan 27, 2016 0.0032 0.0032 0.0031 0.0031 1,379,000 -0.00(-3.13%)
Jan 26, 2016 0.0038 0.0038 0.0031 0.0032 1,319,897 -0.00(-15.34%)
Jan 25, 2016 0.0036 0.0038 0.0036 0.0038 20,200 +0.00(+11.18%)
Jan 22, 2016 0.0033 0.0034 0.0033 0.0034 74,948 +0.00(+9.68%)
Jan 21, 2016 0.0035 0.0039 0.0031 0.0031 793,659 -0.00(-18.42%)
Jan 20, 2016 0.0035 0.0038 0.0034 0.0038 36,026 +0.00(+11.76%)
Jan 19, 2016 0.0036 0.0036 0.0034 0.0034 123,957 +0.00(+5.26%)
Jan 15, 2016 0.0032 0.0032 0.0032 0 -0.00(-12.70%)
Jan 14, 2016 0.0031 0.0037 0.0031 0.0037 311,000 +0.00(+0.03%)
Jan 13, 2016 0.0039 0.0039 0.0037 0.0037 965,500 -0.00(-5.15%)
Jan 12, 2016 0.0046 0.0046 0.0038 0.0039 3,229,286 -0.00(-11.36%)
Jan 11, 2016 0.0040 0.0046 0.0040 0.0044 375,743 +0.00(+7.32%)
Jan 08, 2016 0.0045 0.0045 0.0041 0.0041 617,525 -0.00(-12.77%)
Jan 07, 2016 0.0041 0.0047 0.0039 0.0047 4,611,257 +0.00(+14.63%)
Jan 06, 2016 0.0044 0.0044 0.0038 0.0041 872,749 -0.00(-2.38%)
Jan 05, 2016 0.0038 0.0042 0.0036 0.0042 728,843 -0.00(-4.55%)
Jan 04, 2016 0.0038 0.0044 0.0038 0.0044 1,600 +0.00(+15.79%)
Dec 31, 2015 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Dec 30, 2015 0.0041 0.0043 0.0040 0.0040 471,811 -0.00(-12.09%)
Dec 29, 2015 0.0041 0.0046 0.0041 0.0046 100,923 +0.00(+10.98%)
Dec 28, 2015 0.0043 0.0047 0.0040 0.0041 1,849,477 -0.00(-4.65%)
Dec 24, 2015 0.0043 0.0043 0.0043 0 -0.00(-4.44%)
Dec 23, 2015 0.0054 0.0054 0.0042 0.0045 6,519,217 +0.00(+0.00%)
Dec 22, 2015 0.0040 0.0051 0.0040 0.0045 2,078,380 -0.00(-11.76%)
Dec 21, 2015 0.0044 0.0055 0.0040 0.0051 1,930,874 +0.00(+13.33%)
Dec 18, 2015 0.0043 0.0048 0.0043 0.0045 250,500 +0.00(+2.27%)
Dec 17, 2015 0.0044 0.0045 0.0044 0.0044 501,100 +0.00(+0.00%)
Dec 16, 2015 0.0039 0.0050 0.0039 0.0044 1,139,600 +0.00(+8.64%)
Dec 15, 2015 0.0042 0.0043 0.0039 0.0040 935,965 -0.00(-15.62%)
Dec 14, 2015 0.0050 0.0050 0.0041 0.0048 855,002 -0.00(-4.00%)
Dec 11, 2015 0.0041 0.0053 0.0041 0.0050 278,600 +0.00(+7.23%)
Dec 10, 2015 0.0044 0.0060 0.0044 0.0047 2,008,914 +0.00(+29.89%)
Dec 09, 2015 0.0038 0.0038 0.0035 0.0036 1,063,000 +0.00(+8.79%)
Dec 08, 2015 0.0042 0.0044 0.0031 0.0033 1,010,075 -0.00(-21.43%)
Dec 07, 2015 0.0050 0.0050 0.0042 0.0042 797,260 +0.00(+2.04%)
Dec 04, 2015 0.0050 0.0050 0.0041 0.0041 574,000 -0.00(-10.09%)
Dec 03, 2015 0.0044 0.0052 0.0043 0.0046 2,260,867 +0.00(+1.73%)
Dec 02, 2015 0.0030 0.0055 0.0030 0.0045 5,291,755 +0.00(+60.71%)
Dec 01, 2015 0.0029 0.0034 0.0026 0.0028 322,289 -0.00(-17.65%)
Nov 30, 2015 0.0035 0.0035 0.0029 0.0034 59,325 +0.00(+17.24%)
Nov 27, 2015 0.0028 0.0032 0.0028 0.0029 153,180 -0.00(-3.33%)
Nov 25, 2015 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
Nov 24, 2015 0.0032 0.0039 0.0030 0.0039 397,070 +0.00(+32.65%)
Nov 23, 2015 0.0029 0.0029 252,512 -0.00(-2.00%)
Nov 20, 2015 0.0032 0.0034 0.0030 0.0030 272,428 -0.00(-6.25%)
Nov 19, 2015 0.0032 0.0032 0.0032 0.0032 10,000 +0.00(+0.00%)
Nov 18, 2015 0.0032 0.0032 0.0032 0.0032 559,050 -0.00(-9.86%)
Nov 17, 2015 0.0032 0.0036 0.0032 0.0036 354,200 +0.00(+10.94%)
Nov 16, 2015 0.0034 0.0034 0.0031 0.0032 274,541 +0.00(+0.00%)
Nov 12, 2015 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Nov 11, 2015 0.0034 0.0037 0.0032 0.0032 48,400 -0.00(-8.57%)
Nov 10, 2015 0.0039 0.0039 0.0035 0.0035 410,967 -0.00(-7.89%)
Nov 09, 2015 0.0040 0.0040 0.0038 0.0038 224,581 -0.00(-5.00%)
Nov 06, 2015 0.0040 0.0040 0.0040 0.0040 135,735 +0.00(+2.56%)
Nov 05, 2015 0.0039 0.0039 0.0039 0.0039 87,520 +0.00(+0.00%)
Nov 04, 2015 0.0039 0.0039 0.0038 0.0039 41,800 +0.00(+0.00%)
Nov 03, 2015 0.0044 0.0044 0.0039 0.0039 1,235,960 -0.00(-2.50%)
Nov 02, 2015 0.0044 0.0044 0.0040 0.0040 42,170 -0.00(-11.11%)
Oct 30, 2015 0.0044 0.0045 0.0040 0.0045 376,000 +0.00(+9.76%)
Oct 29, 2015 0.0041 0.0041 0.0040 0.0041 242,000 -0.00(-8.89%)
Oct 28, 2015 0.0040 0.0045 0.0040 0.0045 31,683 +0.00(+12.50%)
Oct 27, 2015 0.0045 0.0046 0.0040 0.0040 234,130 -0.00(-4.76%)
Oct 26, 2015 0.0040 0.0042 0.0040 0.0042 715,480 +0.00(+0.00%)
Oct 23, 2015 0.0042 0.0049 0.0040 0.0042 579,988 -0.00(-7.49%)
Oct 22, 2015 0.0046 0.0050 0.0045 0.0045 604,625 -0.00(-1.30%)
Oct 21, 2015 0.0042 0.0046 0.0042 0.0046 345,684 +0.00(+0.00%)
Oct 20, 2015 0.0043 0.0046 0.0040 0.0046 2,464,390 +0.00(+6.98%)
Oct 19, 2015 0.0046 0.0052 0.0043 0.0043 1,039,083 -0.00(-6.52%)
Oct 16, 2015 0.0051 0.0052 0.0046 0.0046 117,680 +0.00(+0.00%)
Oct 15, 2015 0.0045 0.0054 0.0045 0.0046 729,900 +0.00(+15.00%)
Oct 14, 2015 0.0037 0.0046 0.0037 0.0040 699,214 -0.00(-25.93%)
Oct 13, 2015 0.0040 0.0055 0.0040 0.0054 618,830 +0.00(+35.00%)
Oct 12, 2015 0.0040 0.0041 0.0040 0.0040 1,000 -0.00(-4.76%)
Oct 09, 2015 0.0041 0.0049 0.0041 0.0042 589,000 -0.00(-2.33%)
Oct 08, 2015 0.0042 0.0043 0.0041 0.0043 1,188,000 -0.00(-4.44%)
Oct 07, 2015 0.0054 0.0054 0.0045 0.0045 767,961 -0.00(-10.00%)
Oct 06, 2015 0.0051 0.0051 0.0040 0.0050 558,273 -0.00(-1.96%)
Oct 05, 2015 0.0052 0.0060 0.0050 0.0051 1,312,895 +0.00(+2.00%)
Oct 02, 2015 0.0045 0.0055 0.0045 0.0050 1,338,620 +0.00(+13.64%)
Oct 01, 2015 0.0040 0.0044 0.0040 0.0044 902,977 +0.00(+22.22%)
Sep 30, 2015 0.0035 0.0040 0.0035 0.0036 1,075,723 +0.00(+2.86%)
Sep 29, 2015 0.0035 0.0037 0.0033 0.0035 1,964,876 -0.00(-7.89%)
Sep 28, 2015 0.0040 0.0040 0.0034 0.0038 2,287,931 -0.00(-5.00%)
Sep 25, 2015 0.0049 0.0049 0.0040 0.0040 332,900 -0.00(-18.37%)
Sep 24, 2015 0.0042 0.0049 0.0040 0.0049 933,112 +0.00(+19.51%)
Sep 23, 2015 0.0052 0.0055 0.0040 0.0041 1,222,111 -0.00(-14.58%)
Sep 22, 2015 0.0055 0.0055 0.0045 0.0048 471,600 -0.00(-12.73%)
Sep 21, 2015 0.0051 0.0055 0.0042 0.0055 621,700 +0.00(+10.00%)
Sep 18, 2015 0.0046 0.0060 0.0045 0.0050 2,634,980 +0.00(+8.70%)
Sep 17, 2015 0.0050 0.0055 0.0040 0.0046 1,447,249 -0.00(-17.86%)
Sep 16, 2015 0.0052 0.0059 0.0051 0.0056 483,125 +0.00(+3.51%)
Sep 15, 2015 0.0058 0.0063 0.0054 0.0054 1,882,877 -0.00(-8.31%)
Sep 14, 2015 0.0050 0.0059 0.0050 0.0059 168,217 +0.00(+18.00%)
Sep 11, 2015 0.0051 0.0055 0.0050 0.0050 659,801 -0.00(-13.04%)
Sep 10, 2015 0.0055 0.0059 0.0050 0.0057 434,152 -0.00(-10.16%)
Sep 09, 2015 0.0056 0.0065 0.0051 0.0064 1,101,285 +0.00(+10.34%)
Sep 08, 2015 0.0057 0.0060 0.0055 0.0058 712,500 -0.00(-1.69%)
Sep 04, 2015 0.0059 0.0059 0.0059 0 -0.00(-3.28%)
Sep 03, 2015 0.0063 0.0067 0.0060 0.0061 634,330 -0.00(-8.96%)
Sep 02, 2015 0.0070 0.0070 0.0062 0.0067 249,525 -0.00(-4.29%)
Sep 01, 2015 0.0063 0.0070 0.0063 0.0070 480,460 +0.00(+7.69%)
Aug 31, 2015 0.0066 0.0066 0.0063 0.0065 50,400 +0.00(+0.00%)
Aug 28, 2015 0.0055 0.0065 0.0055 0.0065 599,400 +0.00(+27.45%)
Aug 27, 2015 0.0051 0.0051 0.0051 0.0051 107,500 +0.00(+2.00%)
Aug 26, 2015 0.0050 0.0054 0.0050 0.0050 1,441,340 +0.00(+0.00%)
Aug 25, 2015 0.0056 0.0059 0.0050 0.0050 761,120 -0.00(-7.41%)
Aug 24, 2015 0.0057 0.0057 0.0054 0.0054 1,309,350 -0.00(-5.26%)
Aug 21, 2015 0.0051 0.0057 0.0051 0.0057 2,462,266 +0.00(+12.87%)
Aug 20, 2015 0.0058 0.0058 0.0050 0.0050 1,428,256 -0.00(-14.41%)
Aug 19, 2015 0.0059 0.0059 0.0052 0.0059 281,935 +0.00(+0.00%)
Aug 18, 2015 0.0068 0.0068 0.0058 0.0059 1,836,300 -0.00(-3.28%)
Aug 17, 2015 0.0067 0.0068 0.0058 0.0061 1,044,370 -0.00(-8.96%)
Aug 14, 2015 0.0067 0.0067 0.0058 0.0067 4,610,068 +0.00(+0.00%)
Aug 13, 2015 0.0068 0.0068 0.0067 0.0067 693,150 -0.00(-2.90%)
Aug 12, 2015 0.0070 0.0070 0.0056 0.0069 2,632,570 +0.00(+15.00%)
Aug 11, 2015 0.0060 0.0070 0.0060 0.0060 722,030 -0.00(-14.29%)
Aug 10, 2015 0.0060 0.0070 0.0060 0.0070 1,494,730 +0.00(+16.67%)
Aug 07, 2015 0.0060 0.0060 0.0060 0.0060 260,000 +0.00(+0.00%)
Aug 06, 2015 0.0061 0.0070 0.0060 0.0060 191,237 +0.00(+0.00%)
Aug 05, 2015 0.0075 0.0075 0.0056 0.0060 951,130 -0.00(-6.25%)
Aug 04, 2015 0.0071 0.0074 0.0056 0.0064 506,750 -0.00(-7.78%)
Aug 03, 2015 0.0069 0.0080 0.0069 0.0069 1,366,535 -0.00(-12.15%)
Jul 31, 2015 0.0079 0.0080 0.0075 0.0079 184,400 +0.00(+0.00%)
Jul 30, 2015 0.0071 0.0079 0.0071 0.0079 1,262,655 +0.00(+11.27%)
Jul 29, 2015 0.0079 0.0079 0.0071 0.0071 257,500 -0.00(-10.13%)
Jul 28, 2015 0.0076 0.0084 0.0075 0.0079 272,055 -0.00(-8.14%)
Jul 27, 2015 0.0078 0.0088 0.0076 0.0086 68,825 +0.00(+2.99%)
Jul 24, 2015 0.0088 0.0090 0.0083 0.0083 242,600 -0.00(-6.18%)
Jul 23, 2015 0.0077 0.0089 0.0076 0.0089 280,079 +0.00(+14.10%)
Jul 22, 2015 0.0077 0.0078 0.0077 0.0078 214,582 -0.00(-10.34%)
Jul 21, 2015 0.0092 0.0094 0.0076 0.0087 192,188 -0.00(-1.69%)
Jul 20, 2015 0.0080 0.0095 0.0080 0.0089 69,700 -0.00(-6.84%)
Jul 17, 2015 0.0100 0.0101 0.0077 0.0095 1,214,600 +0.00(+28.38%)
Jul 16, 2015 0.0095 0.0095 0.0071 0.0074 260,515 -0.00(-22.11%)
Jul 15, 2015 0.0095 0.0105 0.0095 0.0095 119,700 -0.00(-5.00%)
Jul 14, 2015 0.0120 0.0120 0.0099 0.0100 1,535,861 +0.00(+11.11%)
Jul 13, 2015 0.0089 0.0092 0.0079 0.0090 527,598 +0.00(+5.88%)
Jul 10, 2015 0.0085 0.0095 0.0082 0.0085 716,411 +0.00(+0.00%)
Jul 09, 2015 0.0069 0.0092 0.0069 0.0085 1,782,995 +0.00(+16.44%)
Jul 08, 2015 0.0074 0.0075 0.0065 0.0073 1,235,304 -0.00(-2.67%)
Jul 07, 2015 0.0084 0.0084 0.0073 0.0075 1,918,737 -0.00(-6.25%)
Jul 06, 2015 0.0118 0.0120 0.0072 0.0080 2,097,250 -0.00(-15.79%)
Jul 02, 2015 0.0095 0.0095 0.0095 0 -0.00(-20.17%)
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.