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

Btcs Inc (OP: BTCS )

N/A UNCHANGED
Last Price Updated: 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 09, 2019 0.0392 0.0392 0.0392 0 -0.01(-22.83%)
Apr 08, 2019 0.0330 0.0539 0.0322 0.0508 30,399,808 +0.02(+59.25%)
Apr 05, 2019 0.0276 0.0331 0.0276 0.0319 8,267,200 +0.01(+22.22%)
Apr 04, 2019 0.0314 0.0320 0.0250 0.0261 7,892,882 -0.01(-18.44%)
Apr 03, 2019 0.0223 0.0323 0.0217 0.0320 23,239,308 +0.01(+48.15%)
Apr 02, 2019 0.0210 0.0244 0.0207 0.0216 14,939,289 +0.00(+20.00%)
Apr 01, 2019 0.0185 0.0185 0.0174 0.0180 2,439,736 +0.00(+5.88%)
Mar 29, 2019 0.0161 0.0179 0.0155 0.0170 1,783,900 -0.00(-1.73%)
Mar 28, 2019 0.0185 0.0189 0.0161 0.0173 819,167 -0.00(-1.14%)
Mar 27, 2019 0.0178 0.0185 0.0164 0.0175 787,905 +0.00(+2.94%)
Mar 26, 2019 0.0174 0.0185 0.0150 0.0170 1,712,957 -0.00(-2.30%)
Mar 25, 2019 0.0175 0.0187 0.0164 0.0174 2,435,005 -0.00(-0.57%)
Mar 22, 2019 0.0181 0.0187 0.0175 0.0175 768,200 -0.00(-2.78%)
Mar 21, 2019 0.0189 0.0190 0.0175 0.0180 1,167,642 -0.00(-5.26%)
Mar 20, 2019 0.0175 0.0192 0.0167 0.0190 1,374,088 +0.00(+1.06%)
Mar 19, 2019 0.0171 0.0190 0.0170 0.0188 2,128,501 +0.00(+9.94%)
Mar 18, 2019 0.0179 0.0188 0.0171 0.0171 1,556,950 -0.00(-8.56%)
Mar 15, 2019 0.0186 0.0187 0.0168 0.0187 1,458,200 +0.00(+3.89%)
Mar 14, 2019 0.0161 0.0190 0.0161 0.0180 1,231,750 -0.00(-3.23%)
Mar 13, 2019 0.0189 0.0200 0.0175 0.0186 1,043,206 +0.00(+3.33%)
Mar 12, 2019 0.0186 0.0190 0.0177 0.0180 1,786,166 +0.00(+0.56%)
Mar 11, 2019 0.0195 0.0195 0.0150 0.0179 5,503,104 -0.00(-15.96%)
Mar 08, 2019 0.0188 0.0215 0.0187 0.0213 2,621,200 +0.00(+12.11%)
Mar 07, 2019 0.0197 0.0205 0.0180 0.0190 813,319 +0.00(+1.06%)
Mar 06, 2019 0.0180 0.0220 0.0180 0.0188 1,797,541 -0.00(-0.53%)
Mar 05, 2019 0.0210 0.0210 0.0172 0.0189 845,489 +0.00(+5.59%)
Mar 04, 2019 0.0194 0.0198 0.0172 0.0179 2,295,672 -0.00(-8.67%)
Mar 01, 2019 0.0193 0.0200 0.0185 0.0196 2,281,300 +0.00(+6.52%)
Feb 28, 2019 0.0172 0.0190 0.0172 0.0184 1,836,673 +0.00(+3.95%)
Feb 27, 2019 0.0183 0.0185 0.0173 0.0177 1,185,540 -0.00(-2.21%)
Feb 26, 2019 0.0193 0.0193 0.0172 0.0181 1,170,465 -0.00(-6.22%)
Feb 25, 2019 0.0197 0.0210 0.0170 0.0193 5,265,463 -0.00(-8.10%)
Feb 22, 2019 0.0170 0.0217 0.0152 0.0210 6,999,500 +0.00(+18.64%)
Feb 21, 2019 0.0158 0.0195 0.0157 0.0177 1,417,603 -0.00(-1.67%)
Feb 20, 2019 0.0198 0.0207 0.0143 0.0180 5,368,687 -0.00(-3.74%)
Feb 19, 2019 0.0126 0.0199 0.0113 0.0187 14,432,797 +0.01(+57.14%)
Feb 15, 2019 0.0106 0.0120 0.0106 0.0119 1,397,500 +0.00(+1.71%)
Feb 14, 2019 0.0109 0.0120 0.0102 0.0117 1,653,297 +0.00(+6.36%)
Feb 13, 2019 0.0110 0.0133 0.0101 0.0110 3,468,320 -0.00(-4.35%)
Feb 12, 2019 0.0117 0.0138 0.0110 0.0115 2,803,536 -0.00(-1.71%)
Feb 11, 2019 0.0129 0.0133 0.0115 0.0117 1,896,639 -0.00(-8.59%)
Feb 08, 2019 0.0123 0.0130 0.0115 0.0128 9,012,200 -0.00(-0.78%)
Feb 07, 2019 0.0130 0.0133 0.0126 0.0129 733,180 -0.00(-0.77%)
Feb 06, 2019 0.0133 0.0138 0.0126 0.0130 1,079,751 -0.00(-2.26%)
Feb 05, 2019 0.0131 0.0140 0.0127 0.0133 2,361,679 +0.00(+2.31%)
Feb 04, 2019 0.0150 0.0174 0.0129 0.0130 4,063,822 -0.00(-10.34%)
Feb 01, 2019 0.0148 0.0151 0.0130 0.0145 3,321,300 -0.00(-3.97%)
Jan 31, 2019 0.0168 0.0175 0.0126 0.0151 2,647,347 -0.00(-11.18%)
Jan 30, 2019 0.0153 0.0170 0.0153 0.0170 894,734 +0.00(+4.29%)
Jan 29, 2019 0.0153 0.0163 0.0153 0.0163 1,093,036 +0.00(+6.54%)
Jan 28, 2019 0.0161 0.0161 0.0151 0.0153 2,144,831 -0.00(-4.38%)
Jan 25, 2019 0.0158 0.0174 0.0151 0.0160 3,768,000 +0.00(+0.00%)
Jan 24, 2019 0.0159 0.0174 0.0158 0.0160 1,104,585 +0.00(+1.27%)
Jan 23, 2019 0.0180 0.0180 0.0155 0.0158 1,337,543 -0.00(-1.25%)
Jan 22, 2019 0.0163 0.0180 0.0160 0.0160 1,164,172 -0.00(-5.88%)
Jan 18, 2019 0.0180 0.0181 0.0170 0.0170 1,360,300 -0.00(-5.56%)
Jan 17, 2019 0.0171 0.0184 0.0171 0.0180 963,425 -0.00(-1.64%)
Jan 16, 2019 0.0194 0.0209 0.0172 0.0183 674,172 -0.00(-1.08%)
Jan 15, 2019 0.0176 0.0200 0.0176 0.0185 592,458 -0.00(-5.13%)
Jan 14, 2019 0.0201 0.0201 0.0188 0.0195 1,027,770 -0.00(-2.50%)
Jan 11, 2019 0.0213 0.0213 0.0195 0.0200 407,700 +0.00(+0.00%)
Jan 10, 2019 0.0208 0.0215 0.0195 0.0200 1,018,901 -0.00(-6.10%)
Jan 09, 2019 0.0203 0.0215 0.0196 0.0213 878,228 +0.00(+8.12%)
Jan 08, 2019 0.0187 0.0209 0.0151 0.0197 1,389,145 -0.00(-1.50%)
Jan 07, 2019 0.0185 0.0210 0.0178 0.0200 987,833 +0.00(+8.70%)
Jan 04, 2019 0.0215 0.0230 0.0171 0.0184 1,508,700 -0.00(-8.00%)
Jan 03, 2019 0.0165 0.0210 0.0150 0.0200 4,702,398 +0.00(+26.58%)
Jan 02, 2019 0.0155 0.0164 0.0150 0.0158 1,007,766 +0.00(+1.94%)
Dec 31, 2018 0.0160 0.0170 0.0150 0.0155 3,056,500 -0.00(-8.82%)
Dec 28, 2018 0.0180 0.0180 0.0151 0.0170 2,268,300 +0.00(+12.58%)
Dec 27, 2018 0.0183 0.0185 0.0151 0.0151 2,238,518 -0.00(-11.18%)
Dec 26, 2018 0.0191 0.0200 0.0170 0.0170 1,755,058 -0.00(-12.82%)
Dec 24, 2018 0.0172 0.0199 0.0170 0.0195 1,039,700 +0.00(+13.37%)
Dec 21, 2018 0.0214 0.0227 0.0169 0.0172 2,486,500 -0.00(-19.25%)
Dec 20, 2018 0.0221 0.0230 0.0197 0.0213 3,293,193 +0.00(+0.47%)
Dec 19, 2018 0.0204 0.0228 0.0195 0.0212 2,451,853 +0.00(+7.07%)
Dec 18, 2018 0.0220 0.0220 0.0191 0.0198 1,002,047 -0.00(-7.48%)
Dec 17, 2018 0.0205 0.0230 0.0190 0.0214 1,969,782 +0.00(+12.04%)
Dec 14, 2018 0.0198 0.0206 0.0182 0.0191 1,394,700 -0.00(-3.05%)
Dec 13, 2018 0.0201 0.0219 0.0197 0.0197 4,444,260 -0.00(-2.96%)
Dec 12, 2018 0.0201 0.0220 0.0200 0.0203 3,169,148 +0.00(+1.00%)
Dec 11, 2018 0.0207 0.0214 0.0201 0.0201 888,268 -0.00(-3.37%)
Dec 10, 2018 0.0210 0.0225 0.0201 0.0208 1,351,640 -0.00(-2.35%)
Dec 07, 2018 0.0225 0.0225 0.0203 0.0213 963,200 -0.00(-2.29%)
Dec 06, 2018 0.0220 0.0239 0.0203 0.0218 1,362,787 -0.00(-5.63%)
Dec 04, 2018 0.0231 0.0250 0.0211 0.0231 1,737,300 +0.00(+0.00%)
Dec 03, 2018 0.0258 0.0290 0.0223 0.0231 1,127,794 -0.00(-11.15%)
Nov 30, 2018 0.0230 0.0290 0.0220 0.0260 707,000 -0.00(-1.89%)
Nov 29, 2018 0.0280 0.0300 0.0239 0.0265 2,026,781 -0.00(-1.85%)
Nov 28, 2018 0.0233 0.0290 0.0202 0.0270 2,874,330 +0.00(+17.39%)
Nov 27, 2018 0.0209 0.0230 0.0201 0.0230 627,943 +0.00(+9.52%)
Nov 26, 2018 0.0220 0.0235 0.0201 0.0210 1,545,113 -0.00(-10.64%)
Nov 23, 2018 0.0208 0.0235 0.0200 0.0235 517,200 +0.00(+11.90%)
Nov 21, 2018 0.0210 0.0210 0.0210 0 -0.00(-4.55%)
Nov 20, 2018 0.0241 0.0241 0.0211 0.0220 1,929,286 -0.00(-10.20%)
Nov 19, 2018 0.0229 0.0282 0.0200 0.0245 2,526,205 +0.00(+16.67%)
Nov 16, 2018 0.0244 0.0269 0.0201 0.0210 1,900,300 -0.00(-12.50%)
Nov 15, 2018 0.0269 0.0269 0.0240 0.0240 3,023,092 -0.00(-9.43%)
Nov 14, 2018 0.0290 0.0300 0.0260 0.0265 1,302,631 -0.00(-9.25%)
Nov 13, 2018 0.0325 0.0325 0.0291 0.0292 1,186,136 -0.00(-5.81%)
Nov 12, 2018 0.0300 0.0327 0.0300 0.0310 785,426 +0.00(+3.68%)
Nov 09, 2018 0.0305 0.0306 0.0283 0.0299 1,529,900 -0.00(-3.24%)
Nov 08, 2018 0.0290 0.0320 0.0290 0.0309 1,356,333 -0.00(-0.64%)
Nov 07, 2018 0.0324 0.0340 0.0291 0.0311 3,179,884 -0.00(-2.81%)
Nov 06, 2018 0.0300 0.0369 0.0286 0.0320 4,294,227 +0.00(+1.27%)
Nov 05, 2018 0.0294 0.0320 0.0276 0.0316 2,407,960 +0.00(+5.33%)
Nov 02, 2018 0.0301 0.0320 0.0285 0.0300 955,600 -0.00(-0.99%)
Nov 01, 2018 0.0320 0.0350 0.0282 0.0303 1,014,203 +0.00(+2.71%)
Oct 31, 2018 0.0305 0.0320 0.0281 0.0295 2,096,046 -0.00(-4.84%)
Oct 30, 2018 0.0290 0.0330 0.0275 0.0310 2,196,758 +0.00(+0.00%)
Oct 29, 2018 0.0326 0.0340 0.0290 0.0310 1,467,646 -0.00(-1.90%)
Oct 26, 2018 0.0332 0.0340 0.0310 0.0316 716,900 -0.00(-4.82%)
Oct 25, 2018 0.0339 0.0390 0.0300 0.0332 1,485,906 +0.00(+0.61%)
Oct 24, 2018 0.0322 0.0348 0.0298 0.0330 1,864,965 +0.00(+3.13%)
Oct 23, 2018 0.0302 0.0350 0.0279 0.0320 1,364,078 -0.00(-4.48%)
Oct 22, 2018 0.0345 0.0350 0.0324 0.0335 838,035 -0.00(-1.47%)
Oct 19, 2018 0.0440 0.0460 0.0340 0.0340 2,617,800 -0.00(-11.92%)
Oct 18, 2018 0.0425 0.0562 0.0386 0.0386 800,197 -0.00(-5.85%)
Oct 17, 2018 0.0340 0.0420 0.0340 0.0410 807,650 -0.00(-1.68%)
Oct 16, 2018 0.0390 0.0471 0.0338 0.0417 2,586,501 +0.00(+12.70%)
Oct 15, 2018 0.0371 0.0390 0.0330 0.0370 1,600,306 +0.00(+12.12%)
Oct 12, 2018 0.0295 0.0400 0.0250 0.0330 4,997,200 +0.01(+17.86%)
Oct 11, 2018 0.0289 0.0300 0.0270 0.0280 1,804,333 +0.00(+0.72%)
Oct 10, 2018 0.0303 0.0312 0.0260 0.0278 2,350,127 -0.00(-8.55%)
Oct 09, 2018 0.0322 0.0340 0.0303 0.0304 1,231,742 -0.00(-6.75%)
Oct 08, 2018 0.0345 0.0350 0.0303 0.0326 1,160,459 -0.00(-6.86%)
Oct 05, 2018 0.0367 0.0379 0.0338 0.0350 1,393,600 -0.00(-4.37%)
Oct 04, 2018 0.0367 0.0367 0.0350 0.0366 776,658 +0.00(+1.67%)
Oct 03, 2018 0.0365 0.0381 0.0351 0.0360 1,343,510 -0.00(-1.37%)
Oct 02, 2018 0.0400 0.0400 0.0360 0.0365 790,624 -0.00(-2.41%)
Oct 01, 2018 0.0367 0.0374 0.0365 0.0374 1,028,913 +0.00(+2.19%)
Sep 28, 2018 0.0380 0.0380 0.0360 0.0366 1,074,100 +0.00(+0.00%)
Sep 27, 2018 0.0373 0.0387 0.0360 0.0366 1,129,922 -0.00(-2.92%)
Sep 26, 2018 0.0384 0.0387 0.0351 0.0377 1,886,637 -0.00(-2.58%)
Sep 25, 2018 0.0400 0.0420 0.0385 0.0387 1,945,831 -0.00(-7.86%)
Sep 24, 2018 0.0431 0.0431 0.0400 0.0420 1,639,908 -0.00(-1.18%)
Sep 21, 2018 0.0415 0.0434 0.0400 0.0425 2,937,000 +0.00(+4.17%)
Sep 20, 2018 0.0426 0.0426 0.0400 0.0408 1,257,352 +0.00(+0.00%)
Sep 19, 2018 0.0411 0.0420 0.0400 0.0408 1,458,993 -0.00(-0.49%)
Sep 18, 2018 0.0411 0.0429 0.0400 0.0410 2,412,249 +0.00(+0.00%)
Sep 17, 2018 0.0430 0.0440 0.0403 0.0410 1,775,026 -0.00(-5.53%)
Sep 14, 2018 0.0440 0.0449 0.0420 0.0434 1,123,400 -0.00(-0.91%)
Sep 13, 2018 0.0470 0.0475 0.0420 0.0438 2,653,321 -0.00(-1.57%)
Sep 12, 2018 0.0499 0.0499 0.0435 0.0445 828,618 -0.00(-0.22%)
Sep 11, 2018 0.0478 0.0486 0.0435 0.0446 1,432,059 -0.00(-8.98%)
Sep 10, 2018 0.0455 0.0540 0.0420 0.0490 2,087,868 +0.00(+5.60%)
Sep 07, 2018 0.0470 0.0480 0.0451 0.0464 689,400 +0.00(+0.87%)
Sep 06, 2018 0.0456 0.0488 0.0451 0.0460 1,050,949 +0.00(+0.00%)
Sep 05, 2018 0.0476 0.0500 0.0451 0.0460 1,687,509 -0.00(-7.63%)
Sep 04, 2018 0.0478 0.0525 0.0478 0.0498 2,093,403 +0.00(+1.63%)
Aug 31, 2018 0.0490 0.0490 0.0490 0 +0.00(+7.46%)
Aug 30, 2018 0.0539 0.0539 0.0456 0.0456 2,220,338 -0.01(-14.29%)
Aug 29, 2018 0.0580 0.5390 0.0502 0.0532 2,773,505 -0.00(-5.17%)
Aug 28, 2018 0.0490 0.0598 0.0475 0.0561 6,400,543 +0.01(+17.61%)
Aug 27, 2018 0.0465 0.0500 0.0420 0.0477 2,036,204 +0.00(+7.67%)
Aug 24, 2018 0.0441 0.0450 0.0431 0.0443 1,211,300 -0.00(-1.56%)
Aug 23, 2018 0.0450 0.0460 0.0431 0.0450 1,647,104 -0.00(-0.44%)
Aug 22, 2018 0.0458 0.0470 0.0450 0.0452 1,789,849 -0.00(-1.74%)
Aug 21, 2018 0.0460 0.0518 0.0458 0.0460 1,182,824 -0.00(-3.56%)
Aug 20, 2018 0.0483 0.0525 0.0460 0.0477 1,163,179 -0.00(-2.45%)
Aug 17, 2018 0.0468 0.0490 0.0455 0.0489 773,100 +0.00(+4.94%)
Aug 16, 2018 0.0494 0.0510 0.0460 0.0466 2,175,692 -0.00(-2.51%)
Aug 15, 2018 0.0478 0.0523 0.0455 0.0478 1,558,264 +0.00(+0.63%)
Aug 14, 2018 0.0508 0.0508 0.0465 0.0475 3,988,983 -0.00(-5.00%)
Aug 13, 2018 0.0512 0.0514 0.0490 0.0500 1,650,063 -0.00(-2.72%)
Aug 10, 2018 0.0536 0.0541 0.0501 0.0514 1,788,900 -0.00(-3.20%)
Aug 09, 2018 0.0532 0.0565 0.0499 0.0531 1,290,802 +0.00(+1.92%)
Aug 08, 2018 0.0520 0.0565 0.0490 0.0521 4,568,949 -0.00(-6.13%)
Aug 07, 2018 0.0575 0.0580 0.0520 0.0555 3,667,394 -0.00(-2.63%)
Aug 06, 2018 0.0597 0.0602 0.0540 0.0570 1,738,176 -0.00(-4.52%)
Aug 03, 2018 0.0580 0.0609 0.0560 0.0597 706,400 +0.00(+3.29%)
Aug 02, 2018 0.0600 0.0600 0.0560 0.0578 1,244,807 -0.00(-2.03%)
Aug 01, 2018 0.0585 0.0615 0.0550 0.0590 1,258,919 +0.00(+1.72%)
Jul 31, 2018 0.0610 0.0630 0.0550 0.0580 2,530,973 -0.00(-4.13%)
Jul 30, 2018 0.0628 0.0650 0.0590 0.0605 2,010,785 -0.00(-6.92%)
Jul 27, 2018 0.0674 0.0674 0.0600 0.0650 2,099,400 -0.00(-0.76%)
Jul 26, 2018 0.0662 0.0664 0.0627 0.0655 1,381,293 +0.00(+0.00%)
Jul 25, 2018 0.0698 0.0716 0.0641 0.0655 1,403,511 -0.01(-7.75%)
Jul 24, 2018 0.0673 0.0720 0.0655 0.0710 3,677,894 +0.00(+4.80%)
Jul 23, 2018 0.0625 0.0680 0.0600 0.0678 1,772,597 +0.01(+9.27%)
Jul 20, 2018 0.0619 0.0730 0.0610 0.0620 1,004,410 -0.00(-1.27%)
Jul 19, 2018 0.0685 0.0730 0.0626 0.0628 2,216,277 -0.00(-3.38%)
Jul 18, 2018 0.0700 0.0740 0.0626 0.0650 3,363,715 -0.01(-7.14%)
Jul 17, 2018 0.0600 0.0700 0.0600 0.0700 5,963,718 +0.01(+16.09%)
Jul 16, 2018 0.0585 0.0630 0.0585 0.0603 1,538,813 +0.00(+2.64%)
Jul 13, 2018 0.0570 0.0615 0.0566 0.0587 493,594 -0.00(-1.59%)
Jul 12, 2018 0.0580 0.0620 0.0551 0.0597 1,539,315 +0.00(+1.70%)
Jul 11, 2018 0.0615 0.0630 0.0585 0.0587 1,576,381 -0.00(-4.63%)
Jul 10, 2018 0.0640 0.0670 0.0600 0.0616 1,102,010 -0.00(-4.78%)
Jul 09, 2018 0.0644 0.0700 0.0580 0.0646 560,382 -0.00(-2.65%)
Jul 06, 2018 0.0680 0.0685 0.0650 0.0664 937,040 -0.00(-1.48%)
Jul 05, 2018 0.0659 0.0700 0.0630 0.0674 905,801 +0.00(+3.53%)
Jul 03, 2018 0.0651 0.0651 0.0651 0 +0.00(+2.52%)
Jul 02, 2018 0.0582 0.0670 0.0555 0.0635 2,341,017 +0.01(+10.43%)
Jun 29, 2018 0.0600 0.0600 0.0520 0.0575 1,254,947 -0.00(-2.95%)
Jun 28, 2018 0.0611 0.0640 0.0560 0.0592 1,153,665 +0.00(+1.28%)
Jun 27, 2018 0.0570 0.0620 0.0561 0.0585 1,430,379 +0.00(+1.74%)
Jun 26, 2018 0.0600 0.0610 0.0554 0.0575 1,881,416 -0.00(-4.17%)
Jun 25, 2018 0.0619 0.0639 0.0583 0.0600 1,588,619 -0.00(-1.64%)
Jun 22, 2018 0.0629 0.0675 0.0583 0.0610 1,519,560 -0.00(-3.17%)
Jun 21, 2018 0.0590 0.0699 0.0590 0.0630 1,731,121 -0.00(-7.01%)
Jun 20, 2018 0.0620 0.0699 0.0581 0.0678 2,142,306 +0.00(+5.86%)
Jun 19, 2018 0.0690 0.0690 0.0620 0.0640 1,448,276 -0.00(-3.03%)
Jun 18, 2018 0.0700 0.0700 0.0635 0.0660 2,034,574 -0.00(-2.22%)
Jun 15, 2018 0.0714 0.0714 0.0675 783,005 -0.00(-5.46%)
Jun 14, 2018 0.0600 0.0726 0.0580 0.0714 5,539,395 +0.01(+19.00%)
Jun 13, 2018 0.0610 0.0653 0.0578 0.0600 3,327,794 -0.00(-2.12%)
Jun 12, 2018 0.0620 0.0697 0.0610 0.0613 2,338,532 -0.00(-6.13%)
Jun 11, 2018 0.0675 0.0700 0.0640 0.0653 3,921,197 -0.00(-6.71%)
Jun 08, 2018 0.0711 0.0728 0.0700 0.0700 1,160,222 -0.00(-2.10%)
Jun 07, 2018 0.0731 0.0731 0.0711 0.0715 709,941 -0.00(-1.24%)
Jun 06, 2018 0.0722 0.0740 0.0711 0.0724 789,733 +0.00(+1.26%)
Jun 05, 2018 0.0723 0.0770 0.0711 0.0715 1,562,038 -0.00(-3.38%)
Jun 04, 2018 0.0759 0.0790 0.0716 0.0740 1,043,012 -0.00(-2.50%)
Jun 01, 2018 0.0716 0.0778 0.0716 0.0759 977,316 -0.00(-0.13%)
May 31, 2018 0.0739 0.0768 0.0712 0.0760 1,858,716 +0.00(+3.40%)
May 30, 2018 0.0725 0.0779 0.0713 0.0735 1,722,351 +0.00(+0.34%)
May 29, 2018 0.0724 0.0750 0.0690 0.0732 1,922,849 +0.00(+0.34%)
May 25, 2018 0.0730 0.0730 0.0730 0 +0.00(+5.04%)
May 24, 2018 0.0675 0.0750 0.0650 0.0695 1,840,597 -0.00(-2.11%)
May 23, 2018 0.0725 0.0725 0.0690 0.0710 2,916,245 -0.00(-1.39%)
May 22, 2018 0.0726 0.0758 0.0710 0.0720 2,513,079 -0.00(-3.58%)
May 21, 2018 0.0726 0.0763 0.0725 0.0747 1,088,859 +0.00(+0.91%)
May 18, 2018 0.0727 0.0767 0.0720 0.0740 980,205 +0.00(+0.54%)
May 17, 2018 0.0725 0.0770 0.0725 0.0736 1,226,425 -0.00(-1.87%)
May 16, 2018 0.0764 0.0770 0.0720 0.0750 1,410,062 -0.00(-1.64%)
May 15, 2018 0.0769 0.0800 0.0740 0.0762 1,638,769 -0.00(-0.85%)
May 14, 2018 0.0785 0.0850 0.0720 0.0769 2,234,000 +0.00(+1.32%)
May 11, 2018 0.0783 0.0788 0.0705 0.0759 3,364,960 -0.00(-3.31%)
May 10, 2018 0.0777 0.0819 0.0755 0.0785 1,532,012 -0.00(-2.97%)
May 09, 2018 0.0825 0.0850 0.0780 0.0809 2,303,877 +0.00(+3.06%)
May 08, 2018 0.0822 0.0822 0.0760 0.0785 1,352,468 -0.00(-3.09%)
May 07, 2018 0.0850 0.0900 0.0761 0.0810 2,399,555 -0.00(-2.41%)
May 04, 2018 0.0850 0.0860 0.0800 0.0830 2,917,581 -0.00(-1.19%)
May 03, 2018 0.0800 0.0865 0.0790 0.0840 2,844,406 +0.00(+5.00%)
May 02, 2018 0.0808 0.0935 0.0780 0.0800 5,222,089 -0.00(-0.25%)
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.