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

2050 Motors Inc (OP: ETFM )

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 (%)
May 31, 2018 0.0038 0.0046 0.0036 0.0040 2,730,015 +0.00(+5.26%)
May 30, 2018 0.0032 0.0039 0.0025 0.0038 2,373,175 +0.00(+22.58%)
May 29, 2018 0.0032 0.0032 0.0031 0.0031 653,720 -0.00(-8.82%)
May 25, 2018 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
May 24, 2018 0.0030 0.0033 0.0029 0.0033 749,900 -0.00(-4.35%)
May 23, 2018 0.0031 0.0035 0.0028 0.0034 622,000 +0.00(+11.29%)
May 22, 2018 0.0040 0.0040 0.0030 0.0031 707,100 -0.00(-3.13%)
May 21, 2018 0.0036 0.0036 0.0027 0.0032 562,325 -0.00(-4.48%)
May 18, 2018 0.0038 0.0038 0.0028 0.0034 2,820,434 +0.00(+15.52%)
May 17, 2018 0.0035 0.0035 0.0029 0.0029 2,949,432 -0.00(-17.14%)
May 16, 2018 0.0030 0.0035 0.0030 0.0035 330,000 +0.00(+0.00%)
May 15, 2018 0.0035 0.0035 0.0032 0.0035 1,222,150 +0.00(+12.90%)
May 14, 2018 0.0042 0.0044 0.0030 0.0031 3,535,945 -0.00(-29.55%)
May 11, 2018 0.0035 0.0044 0.0033 0.0044 847,759 -0.00(-2.22%)
May 10, 2018 0.0038 0.0045 0.0033 0.0045 1,159,201 +0.00(+32.35%)
May 09, 2018 0.0038 0.0038 0.0033 0.0034 3,613,216 -0.00(-2.86%)
May 08, 2018 0.0048 0.0048 0.0035 0.0035 4,499,050 -0.00(-7.89%)
May 07, 2018 0.0045 0.0052 0.0038 0.0038 2,982,784 -0.00(-34.48%)
May 04, 2018 0.0070 0.0070 0.0051 0.0058 252,365 -0.00(-3.33%)
May 03, 2018 0.0073 0.0073 0.0060 0.0060 205,000 +0.00(+0.00%)
May 02, 2018 0.0059 0.0060 0.0058 0.0060 71,075 +0.00(+1.69%)
May 01, 2018 0.0049 0.0059 0.0049 0.0059 906,175 +0.00(+25.53%)
Apr 30, 2018 0.0059 0.0059 0.0047 0.0047 30,000 +0.00(+4.44%)
Apr 27, 2018 0.0047 0.0047 0.0042 0.0045 161,440 +0.00(+0.00%)
Apr 26, 2018 0.0059 0.0059 0.0045 0.0045 267,298 -0.00(-22.41%)
Apr 25, 2018 0.0059 0.0059 0.0042 0.0058 54,863 +0.00(+34.88%)
Apr 24, 2018 0.0051 0.0051 0.0043 0.0043 259,500 -0.00(-8.51%)
Apr 23, 2018 0.0047 0.0047 0.0043 0.0047 127,700 -0.00(-7.84%)
Apr 20, 2018 0.0059 0.0059 0.0051 0.0051 866,510 +0.00(+0.00%)
Apr 19, 2018 0.0050 0.0053 0.0050 0.0051 467,191 -0.00(-13.56%)
Apr 18, 2018 0.0050 0.0059 0.0050 0.0059 324,500 +0.00(+0.00%)
Apr 17, 2018 0.0046 0.0059 0.0036 0.0059 3,935,082 +0.00(+28.26%)
Apr 16, 2018 0.0052 0.0053 0.0044 0.0046 1,062,100 -0.00(-18.15%)
Apr 13, 2018 0.0061 0.0070 0.0050 0.0056 4,410,177 -0.00(-19.71%)
Apr 12, 2018 0.0050 0.0110 0.0047 0.0070 13,229,341 +0.00(+42.86%)
Apr 11, 2018 0.0035 0.0050 0.0024 0.0049 26,501,160 +0.00(+36.11%)
Apr 10, 2018 0.0035 0.0036 0.0030 0.0036 1,155,306 +0.00(+0.00%)
Apr 09, 2018 0.0036 0.0036 0.0036 0.0036 218,818 -0.00(-10.00%)
Apr 06, 2018 0.0048 0.0048 0.0038 0.0040 515,500 -0.00(-11.11%)
Apr 05, 2018 0.0045 0.0045 0.0040 0.0045 564,999 +0.00(+25.00%)
Apr 04, 2018 0.0044 0.0052 0.0036 0.0036 113,179 -0.00(-21.74%)
Apr 03, 2018 0.0044 0.0046 0.0044 0.0046 222,447 -0.00(-11.54%)
Apr 02, 2018 0.0052 0.0052 0.0052 0.0052 5,035 +0.00(+4.00%)
Mar 29, 2018 0.0050 0.0050 0.0050 0 +0.00(+13.64%)
Mar 28, 2018 0.0044 0.0044 0.0044 0.0044 10,000 +0.00(+0.00%)
Mar 27, 2018 0.0046 0.0052 0.0044 0.0044 651,446 -0.00(-2.22%)
Mar 26, 2018 0.0046 0.0046 0.0043 0.0045 789,500 +0.00(+9.76%)
Mar 23, 2018 0.0037 0.0041 0.0037 0.0041 440,000 -0.00(-2.38%)
Mar 22, 2018 0.0037 0.0048 0.0037 0.0042 1,039,700 +0.00(+16.67%)
Mar 21, 2018 0.0050 0.0050 0.0035 0.0036 1,545,088 +0.00(+2.86%)
Mar 20, 2018 0.0040 0.0040 0.0030 0.0035 2,557,160 +0.00(+7.69%)
Mar 19, 2018 0.0055 0.0055 0.0030 0.0032 8,047,734 -0.00(-39.81%)
Mar 16, 2018 0.0054 0.0055 0.0054 0.0054 874,900 +0.00(+8.00%)
Mar 15, 2018 0.0048 0.0050 0.0048 0.0050 940,132 +0.00(+4.17%)
Mar 14, 2018 0.0051 0.0058 0.0048 0.0048 1,229,968 -0.00(-27.27%)
Mar 13, 2018 0.0051 0.0067 0.0051 0.0066 142,990 +0.00(+29.41%)
Mar 12, 2018 0.0051 0.0051 0.0051 0.0051 5,000 +0.00(+2.00%)
Mar 09, 2018 0.0071 0.0071 0.0050 0.0050 10,340 +0.00(+4.17%)
Mar 08, 2018 0.0070 0.0070 0.0048 0.0048 264,000 +0.00(+4.35%)
Mar 07, 2018 0.0046 0.0071 0.0046 0.0046 248,805 +0.00(+15.00%)
Mar 06, 2018 0.0047 0.0052 0.0040 0.0040 3,759,064 -0.00(-20.00%)
Mar 05, 2018 0.0059 0.0060 0.0050 0.0050 2,218,750 -0.00(-16.67%)
Mar 02, 2018 0.0061 0.0066 0.0059 0.0060 414,925 -0.00(-1.64%)
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.