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

Baristas Coffee Company Inc (OP: BCCI )

0.0028 UNCHANGED
Last Price Updated: 1:08 PM EDT, May 2, 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 0.0076 0.0090 0.0076 0.0090 35,695 -0.00(-0.11%)
Apr 27, 2018 0.0090 0.0090 0.0090 0.0090 125,580 +0.00(+12.50%)
Apr 26, 2018 0.0095 0.0095 0.0075 0.0080 233,732 -0.00(-6.98%)
Apr 25, 2018 0.0083 0.0091 0.0076 0.0086 337,100 -0.00(-8.51%)
Apr 24, 2018 0.0097 0.0097 0.0070 0.0094 291,935 -0.00(-4.08%)
Apr 23, 2018 0.0093 0.0098 0.0090 0.0098 169,145 +0.00(+6.52%)
Apr 20, 2018 0.0080 0.0092 0.0062 0.0092 1,399,742 +0.00(+0.00%)
Apr 19, 2018 0.0080 0.0093 0.0080 0.0092 327,094 +0.00(+0.00%)
Apr 18, 2018 0.0109 0.0109 0.0084 0.0092 585,721 -0.00(-8.00%)
Apr 17, 2018 0.0096 0.0101 0.0091 0.0100 18,897 +0.00(+11.11%)
Apr 16, 2018 0.0113 0.0113 0.0090 0.0090 391,100 -0.00(-10.00%)
Apr 13, 2018 0.0107 0.0115 0.0100 0.0100 438,500 +0.00(+1.01%)
Apr 12, 2018 0.0090 0.0105 0.0090 0.0099 216,647 -0.00(-1.00%)
Apr 11, 2018 0.0103 0.0105 0.0090 0.0100 102,200 +0.00(+0.00%)
Apr 10, 2018 0.0105 0.0105 0.0089 0.0100 1,278,450 -0.00(-4.76%)
Apr 09, 2018 0.0120 0.0120 0.0100 0.0105 1,656,855 -0.00(-12.50%)
Apr 06, 2018 0.0131 0.0131 0.0119 0.0120 16,100 -0.00(-8.40%)
Apr 05, 2018 0.0140 0.0140 0.0114 0.0131 180,500 +0.00(+7.38%)
Apr 04, 2018 0.0132 0.0139 0.0118 0.0122 156,447 -0.00(-8.13%)
Apr 03, 2018 0.0122 0.0140 0.0110 0.0133 595,378 +0.00(+8.85%)
Apr 02, 2018 0.0121 0.0131 0.0121 0.0122 174,650 -0.00(-12.23%)
Mar 29, 2018 0.0139 0.0139 0.0139 0 +0.00(+0.72%)
Mar 28, 2018 0.0131 0.0138 0.0131 0.0138 61,000 -0.00(-1.43%)
Mar 27, 2018 0.0140 0.0141 0.0120 0.0140 264,305 +0.00(+0.00%)
Mar 26, 2018 0.0141 0.0141 0.0132 0.0140 31,719 +0.00(+2.19%)
Mar 23, 2018 0.0121 0.0141 0.0121 0.0137 219,000 +0.00(+0.00%)
Mar 22, 2018 0.0141 0.0141 0.0137 0.0137 2,000 -0.00(-2.14%)
Mar 21, 2018 0.0122 0.0141 0.0122 0.0140 138,385 +0.00(+0.00%)
Mar 20, 2018 0.0147 0.0147 0.0121 0.0140 242,100 +0.00(+5.18%)
Mar 19, 2018 0.0145 0.0146 0.0133 0.0133 81,990 -0.00(-8.21%)
Mar 16, 2018 0.0122 0.0147 0.0122 0.0145 120,600 +0.00(+9.02%)
Mar 15, 2018 0.0121 0.0144 0.0121 0.0133 12,663 +0.00(+0.00%)
Mar 14, 2018 0.0132 0.0144 0.0121 0.0133 234,100 -0.00(-8.28%)
Mar 13, 2018 0.0151 0.0151 0.0121 0.0145 102,650 +0.00(+7.41%)
Mar 12, 2018 0.0142 0.0149 0.0121 0.0135 139,538 -0.00(-4.93%)
Mar 09, 2018 0.0150 0.0150 0.0133 0.0142 166,366 -0.00(-1.39%)
Mar 08, 2018 0.0180 0.0180 0.0121 0.0144 409,935 -0.00(-2.04%)
Mar 07, 2018 0.0130 0.0120 0.0147 651,032 +0.00(+13.08%)
Mar 06, 2018 0.0132 0.0150 0.0130 0.0130 198,320 +0.00(+0.00%)
Mar 05, 2018 0.0134 0.0134 0.0130 0.0130 333,505 -0.00(-2.99%)
Mar 02, 2018 0.0116 0.0136 0.0115 0.0134 823,169 +0.00(+3.88%)
Mar 01, 2018 0.0127 0.0150 0.0100 0.0129 1,118,853 +0.00(+0.00%)
Feb 28, 2018 0.0130 0.0130 0.0115 0.0129 285,900 -0.00(-0.77%)
Feb 27, 2018 0.0129 0.0130 0.0115 0.0130 62,975 +0.00(+8.24%)
Feb 26, 2018 0.0115 0.0130 0.0115 0.0120 25,170 -0.00(-1.96%)
Feb 23, 2018 0.0116 0.0134 0.0115 0.0123 176,699 +0.00(+6.52%)
Feb 22, 2018 0.0115 0.0123 0.0115 0.0115 45,000 -0.00(-7.26%)
Feb 21, 2018 0.0115 0.0124 0.0115 0.0124 10,851 -0.00(-1.59%)
Feb 20, 2018 0.0180 0.0180 0.0115 0.0126 213,706 -0.00(-5.97%)
Feb 16, 2018 0.0134 0.0134 0.0134 0 +0.00(+0.00%)
Feb 15, 2018 0.0111 0.0134 0.0111 0.0134 133,967 +0.00(+0.00%)
Feb 14, 2018 0.0111 0.0134 0.0110 0.0134 153,957 +0.00(+17.03%)
Feb 13, 2018 0.0117 0.0118 0.0110 0.0115 453,367 -0.00(-2.14%)
Feb 12, 2018 0.0133 0.0133 0.0102 0.0117 349,341 -0.00(-12.03%)
Feb 09, 2018 0.0118 0.0134 0.0100 0.0133 386,700 +0.00(+12.71%)
Feb 08, 2018 0.0105 0.0105 0.0105 0.0118 181,700 -0.00(-3.28%)
Feb 07, 2018 0.0119 0.0119 0.0122 98,900 +0.00(+2.52%)
Feb 06, 2018 0.0120 0.0127 0.0119 0.0119 383,634 -0.00(-7.03%)
Feb 05, 2018 0.0120 0.0137 0.0120 0.0128 182,256 -0.00(-7.25%)
Feb 02, 2018 0.0139 0.0139 0.0123 0.0138 116,710 +0.00(+4.94%)
Feb 01, 2018 0.0139 0.0150 0.0131 0.0132 229,035 -0.00(-5.40%)
Jan 31, 2018 0.0140 0.0140 0.0121 0.0139 125,498 -0.00(-0.71%)
Jan 30, 2018 0.0121 0.0140 0.0121 0.0140 737,932 +0.00(+16.67%)
Jan 29, 2018 0.0120 0.0127 0.0120 0.0120 75,957 -0.00(-5.88%)
Jan 26, 2018 0.0127 0.0131 0.0120 0.0127 273,625 -0.00(-5.56%)
Jan 25, 2018 0.0138 0.0138 0.0111 0.0135 463,560 -0.00(-0.30%)
Jan 24, 2018 0.0120 0.0140 0.0100 0.0135 1,776,153 +0.00(+17.74%)
Jan 23, 2018 0.0110 0.0120 0.0110 0.0115 336,267 +0.00(+8.49%)
Jan 22, 2018 0.0117 0.0120 0.0105 0.0106 454,999 +0.00(+0.95%)
Jan 19, 2018 0.0101 0.0118 0.0101 0.0105 660,852 +0.00(+3.96%)
Jan 18, 2018 0.0102 0.0119 0.0101 0.0101 562,470 -0.00(-0.98%)
Jan 17, 2018 0.0101 0.0119 0.0101 0.0102 373,600 +0.00(+0.99%)
Jan 16, 2018 0.0112 0.0120 0.0101 0.0101 801,191 -0.00(-9.90%)
Jan 12, 2018 0.0112 0.0112 0.0112 0 -0.00(-13.10%)
Jan 11, 2018 0.0130 0.0130 0.0100 0.0129 1,367,685 -0.00(-7.19%)
Jan 10, 2018 0.0145 0.0145 0.0110 0.0139 220,465 +0.00(+6.92%)
Jan 09, 2018 0.0132 0.0140 0.0125 0.0130 568,867 +0.00(+6.56%)
Jan 08, 2018 0.0148 0.0148 0.0110 0.0122 494,645 -0.00(-3.94%)
Jan 05, 2018 0.0120 0.0150 0.0120 0.0127 476,455 -0.00(-9.29%)
Jan 04, 2018 0.0125 0.0140 0.0125 0.0140 226,900 +0.00(+7.69%)
Jan 03, 2018 0.0120 0.0140 0.0120 0.0130 218,077 +0.00(+4.00%)
Jan 02, 2018 0.0132 0.0135 0.0120 0.0125 134,350 -0.00(-10.71%)
Dec 29, 2017 0.0140 0.0140 0.0140 0 -0.00(-0.71%)
Dec 28, 2017 0.0140 0.0151 0.0126 0.0141 197,921 +0.00(+0.71%)
Dec 27, 2017 0.0152 0.0152 0.0130 0.0140 196,028 +0.00(+0.00%)
Dec 26, 2017 0.0140 0.0155 0.0140 0.0140 190,798 +0.00(+0.72%)
Dec 22, 2017 0.0138 0.0147 0.0133 0.0139 438,181 +0.00(+4.51%)
Dec 21, 2017 0.0149 0.0149 0.0125 0.0133 98,414 -0.00(-10.74%)
Dec 20, 2017 0.0150 0.0150 0.0125 0.0149 552,213 -0.00(-0.67%)
Dec 19, 2017 0.0145 0.0150 0.0140 0.0150 256,519 +0.00(+6.38%)
Dec 18, 2017 0.0141 0.0150 0.0140 0.0141 324,527 -0.00(-6.00%)
Dec 15, 2017 0.0145 0.0153 0.0140 0.0150 170,312 -0.00(-3.85%)
Dec 14, 2017 0.0146 0.0156 0.0140 0.0156 174,467 -0.00(-2.44%)
Dec 13, 2017 0.0165 0.0168 0.0140 0.0160 296,858 -0.00(-3.09%)
Dec 12, 2017 0.0120 0.0171 0.0120 0.0165 232,285 +0.00(+1.85%)
Dec 11, 2017 0.0121 0.0163 0.0120 0.0162 1,012,470 +0.00(+16.55%)
Dec 08, 2017 0.0140 0.0140 0.0120 0.0139 249,097 -0.00(-0.71%)
Dec 07, 2017 0.0149 0.0154 0.0140 0.0140 294,127 +0.00(+0.00%)
Dec 06, 2017 0.0160 0.0160 0.0140 0.0140 381,833 -0.00(-12.50%)
Dec 05, 2017 0.0163 0.0167 0.0131 0.0160 565,201 +0.00(+8.84%)
Dec 04, 2017 0.0102 0.0167 0.0102 0.0147 165,840 -0.00(-3.61%)
Dec 01, 2017 0.0169 0.0169 0.0140 0.0152 587,172 -0.00(-7.58%)
Nov 30, 2017 0.0111 0.0175 0.0111 0.0165 2,993,978 +0.01(+55.66%)
Nov 29, 2017 0.0105 0.0122 0.0102 0.0106 288,459 -0.00(-10.92%)
Nov 28, 2017 0.0117 0.0119 0.0105 0.0119 185,950 +0.00(+2.59%)
Nov 27, 2017 0.0105 0.0123 0.0102 0.0116 507,351 +0.00(+2.73%)
Nov 24, 2017 0.0122 0.0122 0.0101 0.0113 283,700 -0.00(-7.44%)
Nov 22, 2017 0.0110 0.0123 0.0104 0.0122 252,600 +0.00(+10.91%)
Nov 21, 2017 0.0123 0.0123 0.0110 0.0110 27,004 -0.00(-1.52%)
Nov 20, 2017 0.0114 0.0116 0.0109 0.0112 646,190 -0.00(-9.19%)
Nov 17, 2017 0.0144 0.0144 0.0112 0.0123 706,300 -0.00(-14.58%)
Nov 16, 2017 0.0120 0.0144 0.0106 0.0144 306,881 +0.00(+19.01%)
Nov 15, 2017 0.0111 0.0121 0.0101 0.0121 348,895 +0.00(+0.83%)
Nov 14, 2017 0.0101 0.0120 0.0101 0.0120 128,015 -0.00(-3.23%)
Nov 13, 2017 0.0115 0.0119 0.0115 0.0124 122,247 +0.00(+3.33%)
Nov 10, 2017 0.0112 0.0124 0.0112 0.0120 540,802 -0.00(-3.09%)
Nov 09, 2017 0.0125 0.0125 0.0124 0.0124 9,000 +0.00(+3.18%)
Nov 08, 2017 0.0115 0.0129 0.0100 0.0120 802,357 +0.00(+4.35%)
Nov 07, 2017 0.0121 0.0130 0.0100 0.0115 2,062,884 -0.00(-4.96%)
Nov 06, 2017 0.0121 0.0134 0.0121 0.0121 1,645,622 -0.00(-6.92%)
Nov 03, 2017 0.0137 0.0137 0.0129 0.0130 211,192 -0.00(-4.06%)
Nov 02, 2017 0.0150 0.0150 0.0132 0.0135 235,064 -0.00(-0.37%)
Nov 01, 2017 0.0133 0.0156 0.0133 0.0136 225,195 -0.00(-8.11%)
Oct 31, 2017 0.0137 0.0148 0.0137 0.0148 207,023 +0.00(+8.03%)
Oct 30, 2017 0.0110 0.0137 0.0101 0.0137 368,684 -0.00(-2.84%)
Oct 27, 2017 0.0130 0.0141 0.0123 0.0141 408,646 -0.00(-2.08%)
Oct 26, 2017 0.0149 0.0149 0.0130 0.0144 257,820 -0.00(-3.36%)
Oct 25, 2017 0.0149 0.0149 0.0131 0.0149 133,751 +0.00(+0.00%)
Oct 24, 2017 0.0145 0.0153 0.0131 0.0149 259,070 +0.00(+4.20%)
Oct 23, 2017 0.0130 0.0149 0.0130 0.0143 85,898 +0.00(+4.38%)
Oct 20, 2017 0.0137 0.0155 0.0136 0.0137 438,411 +0.00(+1.38%)
Oct 19, 2017 0.0150 0.0150 0.0131 0.0135 257,760 -0.00(-10.50%)
Oct 18, 2017 0.0150 0.0152 0.0150 0.0151 128,730 -0.00(-0.98%)
Oct 17, 2017 0.0158 0.0164 0.0150 0.0152 439,536 -0.00(-3.48%)
Oct 16, 2017 0.0170 0.0170 0.0152 0.0158 48,498 +0.00(+4.64%)
Oct 13, 2017 0.0155 0.0165 0.0150 0.0151 312,575 -0.00(-1.31%)
Oct 12, 2017 0.0151 0.0164 0.0150 0.0153 203,299 +0.00(+2.00%)
Oct 11, 2017 0.0171 0.0171 0.0150 0.0150 301,880 -0.00(-7.35%)
Oct 10, 2017 0.0160 0.0175 0.0155 0.0162 284,666 +0.00(+1.19%)
Oct 09, 2017 0.0156 0.0187 0.0156 0.0160 133,592 +0.00(+3.23%)
Oct 06, 2017 0.0153 0.0185 0.0150 0.0155 796,496 +0.00(+1.31%)
Oct 05, 2017 0.0168 0.0168 0.0150 0.0153 227,099 -0.00(-3.77%)
Oct 04, 2017 0.0162 0.0169 0.0151 0.0159 812,168 -0.00(-18.88%)
Oct 03, 2017 0.0196 0.0199 0.0166 0.0196 628,404 +0.00(+12.00%)
Oct 02, 2017 0.0199 0.0199 0.0171 0.0175 46,600 -0.00(-12.06%)
Sep 29, 2017 0.0175 0.0199 0.0175 0.0199 102,510 +0.00(+10.56%)
Sep 28, 2017 0.0156 0.0219 0.0156 0.0180 338,485 -0.00(-16.28%)
Sep 27, 2017 0.0205 0.0215 0.0173 0.0215 27,150 +0.00(+13.16%)
Sep 26, 2017 0.0175 0.0190 0.0152 0.0190 961,736 +0.00(+8.57%)
Sep 25, 2017 0.0143 0.0190 0.0143 0.0175 862,110 +0.00(+22.38%)
Sep 22, 2017 0.0137 0.0149 0.0137 0.0143 62,160 +0.00(+0.00%)
Sep 21, 2017 0.0160 0.0160 0.0137 0.0143 389,117 -0.00(-10.62%)
Sep 20, 2017 0.0160 0.0160 0.0150 0.0160 46,760 +0.00(+0.00%)
Sep 19, 2017 0.0159 0.0160 0.0150 0.0160 348,905 +0.00(+6.67%)
Sep 18, 2017 0.0160 0.0160 0.0148 0.0150 558,131 -0.00(-6.25%)
Sep 15, 2017 0.0170 0.0170 0.0150 0.0160 477,700 -0.00(-5.88%)
Sep 14, 2017 0.0175 0.0189 0.0168 0.0170 466,739 -0.00(-2.86%)
Sep 13, 2017 0.0171 0.0190 0.0171 0.0175 79,844 -0.00(-6.91%)
Sep 12, 2017 0.0190 0.0190 0.0150 0.0188 51,547 -0.00(-2.08%)
Sep 11, 2017 0.0176 0.0192 0.0150 0.0192 346,556 +0.00(+9.71%)
Sep 08, 2017 0.0190 0.0190 0.0149 0.0175 998,002 +0.00(+13.27%)
Sep 07, 2017 0.0186 0.0190 0.0150 0.0155 1,350,700 -0.00(-21.97%)
Sep 06, 2017 0.0219 0.0219 0.0192 0.0198 595,152 -0.00(-1.00%)
Sep 05, 2017 0.0182 0.0200 0.0150 0.0200 1,485,484 +0.00(+6.67%)
Sep 01, 2017 0.0226 0.0238 0.0195 0.0187 913,935 -0.00(-18.83%)
Aug 31, 2017 0.0267 0.0267 0.0227 0.0231 633,038 -0.00(-7.60%)
Aug 30, 2017 0.0280 0.0283 0.0220 0.0250 671,695 -0.00(-16.11%)
Aug 29, 2017 0.0299 0.0299 0.0271 0.0298 984,445 -0.00(-0.33%)
Aug 28, 2017 0.0300 0.0300 0.0278 0.0299 1,416,021 -0.00(-0.33%)
Aug 25, 2017 0.0280 0.0320 0.0280 0.0300 546,000 -0.00(-1.96%)
Aug 24, 2017 0.0291 0.0309 0.0280 0.0306 405,732 +0.00(+8.74%)
Aug 23, 2017 0.0276 0.0294 0.0271 0.0281 1,621,270 +0.00(+0.50%)
Aug 22, 2017 0.0326 0.0326 0.0267 0.0280 1,717,406 -0.01(-15.92%)
Aug 21, 2017 0.0330 0.0334 0.0291 0.0333 579,810 +0.00(+1.80%)
Aug 18, 2017 0.0330 0.0340 0.0310 0.0327 481,264 -0.00(-0.88%)
Aug 17, 2017 0.0320 0.0350 0.0305 0.0330 912,353 +0.00(+6.11%)
Aug 16, 2017 0.0330 0.0349 0.0311 0.0311 171,714 -0.00(-11.14%)
Aug 15, 2017 0.0341 0.0350 0.0310 0.0350 338,460 +0.00(+1.26%)
Aug 14, 2017 0.0320 0.0350 0.0310 0.0346 259,999 +0.00(+8.02%)
Aug 11, 2017 0.0350 0.0350 0.0310 0.0320 286,352 -0.00(-5.88%)
Aug 10, 2017 0.0355 0.0360 0.0330 0.0340 355,930 -0.00(-4.23%)
Aug 09, 2017 0.0355 0.0360 0.0338 0.0355 160,795 +0.00(+1.43%)
Aug 08, 2017 0.0357 0.0360 0.0345 0.0350 926,344 -0.00(-0.57%)
Aug 07, 2017 0.0350 0.0365 0.0327 0.0352 786,071 +0.00(+2.03%)
Aug 04, 2017 0.0370 0.0333 0.0345 629,953 -0.00(-6.76%)
Aug 03, 2017 0.0330 0.0380 0.0323 0.0370 986,902 +0.00(+13.85%)
Aug 02, 2017 0.0330 0.0330 0.0320 0.0325 201,490 +0.00(+4.50%)
Aug 01, 2017 0.0391 0.0391 0.0310 0.0311 774,752 -0.00(-3.72%)
Jul 31, 2017 0.0349 0.0350 0.0321 0.0323 788,674 -0.00(-6.38%)
Jul 28, 2017 0.0350 0.0350 0.0320 0.0345 748,443 +0.00(+2.53%)
Jul 27, 2017 0.0350 0.0360 0.0315 0.0336 2,407,974 +0.00(+1.66%)
Jul 26, 2017 0.0374 0.0375 0.0325 0.0331 728,582 -0.00(-10.54%)
Jul 25, 2017 0.0389 0.0395 0.0310 0.0370 1,199,007 +0.00(+0.00%)
Jul 24, 2017 0.0377 0.0390 0.0350 0.0370 314,067 -0.00(-1.86%)
Jul 21, 2017 0.0400 0.0400 0.0341 0.0377 661,148 -0.00(-0.79%)
Jul 20, 2017 0.0370 0.0350 0.0380 1,135,074 +0.00(+2.70%)
Jul 19, 2017 0.0348 0.0399 0.0348 0.0370 1,890,694 +0.00(+6.13%)
Jul 18, 2017 0.0310 0.0360 0.0303 0.0349 1,155,327 +0.00(+16.21%)
Jul 17, 2017 0.0361 0.0361 0.0294 0.0300 891,788 -0.00(-8.26%)
Jul 14, 2017 0.0358 0.0358 0.0290 0.0327 2,252,498 -0.00(-11.14%)
Jul 13, 2017 0.0437 0.0437 0.0330 0.0368 1,040,310 +0.00(+5.14%)
Jul 12, 2017 0.0415 0.0444 0.0350 0.0350 1,540,481 -0.01(-21.35%)
Jul 11, 2017 0.0435 0.0595 0.0410 0.0445 4,841,607 -0.00(-3.26%)
Jul 10, 2017 0.0394 0.0570 0.0394 0.0460 3,347,583 +0.01(+16.46%)
Jul 07, 2017 0.0420 0.0430 0.0362 0.0395 1,612,494 -0.00(-5.82%)
Jul 06, 2017 0.0390 0.0430 0.0322 0.0419 3,211,722 +0.00(+7.81%)
Jul 05, 2017 0.0300 0.0450 0.0300 0.0389 3,055,730 +0.01(+29.67%)
Jul 03, 2017 0.0294 0.0300 0.0275 0.0300 480,831 +0.00(+7.14%)
Jun 30, 2017 0.0295 0.0299 0.0256 0.0280 767,733 +0.00(+0.00%)
Jun 29, 2017 0.0280 0.0300 0.0250 0.0280 467,054 +0.00(+0.00%)
Jun 28, 2017 0.0305 0.0310 0.0270 0.0280 692,606 -0.00(-6.67%)
Jun 27, 2017 0.0281 0.0314 0.0245 0.0300 875,268 +0.00(+7.14%)
Jun 26, 2017 0.0340 0.0340 0.0241 0.0280 1,386,259 -0.00(-6.67%)
Jun 23, 2017 0.0310 0.0349 0.0290 0.0300 831,281 -0.00(-11.76%)
Jun 22, 2017 0.0390 0.0409 0.0293 0.0340 1,208,993 -0.00(-12.60%)
Jun 21, 2017 0.0357 0.0415 0.0335 0.0389 1,268,341 -0.00(-3.23%)
Jun 20, 2017 0.0360 0.0429 0.0350 0.0402 1,440,559 +0.00(+12.29%)
Jun 19, 2017 0.0403 0.0410 0.0328 0.0358 707,976 -0.00(-10.50%)
Jun 16, 2017 0.0316 0.0420 0.0316 0.0400 1,182,918 +0.00(+14.29%)
Jun 15, 2017 0.0380 0.0399 0.0300 0.0350 2,023,626 -0.00(-12.28%)
Jun 14, 2017 0.0455 0.0455 0.0370 0.0399 744,871 -0.01(-11.33%)
Jun 13, 2017 0.0425 0.0547 0.0305 0.0450 8,338,456 +0.01(+12.78%)
Jun 12, 2017 0.0553 0.0685 0.0375 0.0399 8,252,888 -0.01(-24.72%)
Jun 09, 2017 0.0295 0.0599 0.0291 0.0530 13,741,915 +0.02(+89.29%)
Jun 08, 2017 0.0190 0.0300 0.0175 0.0280 5,673,205 +0.01(+44.33%)
Jun 07, 2017 0.0150 0.0265 0.0150 0.0194 5,868,218 +0.00(+29.33%)
Jun 06, 2017 0.0120 0.0150 0.0095 0.0150 1,639,117 +0.00(+26.05%)
Jun 05, 2017 0.0120 0.0120 0.0095 0.0119 150,967 -0.00(-0.83%)
Jun 02, 2017 0.0120 0.0120 0.0100 0.0120 640,908 +0.00(+9.09%)
Jun 01, 2017 0.0120 0.0154 0.0110 0.0110 1,778,100 +0.00(+0.00%)
May 31, 2017 0.0120 0.0122 0.0100 0.0110 996,170 -0.00(-9.84%)
May 30, 2017 0.0130 0.0160 0.0100 0.0122 1,865,799 +0.00(+22.00%)
May 26, 2017 0.0145 0.0150 0.0095 0.0100 1,950,775 -0.00(-31.03%)
May 25, 2017 0.0089 0.0165 0.0087 0.0145 4,495,360 +0.01(+88.31%)
May 24, 2017 0.0056 0.0084 0.0056 0.0077 2,050,779 +0.00(+48.08%)
May 23, 2017 0.0059 0.0059 0.0052 0.0052 600 -0.00(-12.01%)
May 22, 2017 0.0060 0.0060 0.0051 0.0059 44,500 -0.00(-1.50%)
May 19, 2017 0.0063 0.0063 0.0053 0.0060 819,517 +0.00(+5.26%)
May 18, 2017 0.0056 0.0060 0.0056 0.0057 215,000 +0.00(+1.79%)
May 17, 2017 0.0060 0.0060 0.0056 0.0056 56,700 -0.00(-6.67%)
May 16, 2017 0.0060 0.0064 0.0060 0.0060 96,150 +0.00(+0.00%)
May 15, 2017 0.0064 0.0064 0.0060 0.0060 149,406 -0.00(-4.76%)
May 12, 2017 0.0070 0.0070 0.0056 0.0063 164,089 -0.00(-8.70%)
May 11, 2017 0.0069 0.0069 0.0063 0.0069 326,356 +0.00(+7.88%)
May 10, 2017 0.0069 0.0069 0.0060 0.0064 19,366 -0.00(-7.30%)
May 09, 2017 0.0064 0.0069 0.0060 0.0069 507,447 +0.00(+8.51%)
May 08, 2017 0.0060 0.0064 0.0060 0.0064 188,329 +0.00(+11.93%)
May 05, 2017 0.0063 0.0064 0.0057 0.0057 26,300 -0.00(-5.32%)
May 04, 2017 0.0055 0.0060 0.0055 0.0060 154,854 +0.00(+0.00%)
May 03, 2017 0.0060 0.0060 0.0060 0.0060 264,500 +0.00(+0.00%)
May 02, 2017 0.0065 0.0071 0.0060 0.0060 210,000 -0.00(-15.49%)
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.