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

American Premium Water Corp (OP: HIPH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:58 AM EDT, May 23, 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, 2020 0.0038 0.0039 0.0032 0.0036 5,881,401 +0.00(+0.00%)
Aug 28, 2020 0.0041 0.0041 0.0033 0.0036 25,614,400 -0.00(-7.69%)
Aug 27, 2020 0.0037 0.0044 0.0032 0.0039 34,284,240 +0.00(+14.71%)
Aug 26, 2020 0.0029 0.0038 0.0027 0.0034 63,036,032 +0.00(+21.43%)
Aug 25, 2020 0.0030 0.0030 0.0027 0.0028 4,055,331 -0.00(-3.45%)
Aug 24, 2020 0.0030 0.0030 0.0027 0.0029 12,378,185 +0.00(+7.41%)
Aug 21, 2020 0.0030 0.0030 0.0026 0.0027 7,388,600 -0.00(-6.90%)
Aug 20, 2020 0.0030 0.0031 0.0025 0.0029 39,823,864 +0.00(+11.54%)
Aug 19, 2020 0.0031 0.0031 0.0026 0.0026 14,083,673 -0.00(-13.33%)
Aug 18, 2020 0.0033 0.0033 0.0028 0.0030 6,247,914 -0.00(-6.25%)
Aug 17, 2020 0.0034 0.0034 0.0027 0.0032 10,553,029 -0.00(-3.03%)
Aug 14, 2020 0.0027 0.0034 0.0027 0.0033 47,801,000 +0.00(+22.22%)
Aug 13, 2020 0.0024 0.0029 0.0024 0.0027 15,841,444 +0.00(+12.50%)
Aug 12, 2020 0.0029 0.0033 0.0023 0.0024 46,382,432 -0.00(-25.00%)
Aug 11, 2020 0.0026 0.0037 0.0022 0.0032 144,500,992 +0.00(+33.33%)
Aug 10, 2020 0.0029 0.0029 0.0021 0.0024 1,789,600 +0.00(+9.09%)
Aug 07, 2020 0.0026 0.0029 0.0022 0.0022 15,788,700 -0.00(-15.38%)
Aug 06, 2020 0.0021 0.0027 0.0019 0.0026 45,377,188 +0.00(+30.00%)
Aug 05, 2020 0.0022 0.0022 0.0019 0.0020 5,064,143 +0.00(+0.00%)
Aug 04, 2020 0.0018 0.0024 0.0018 0.0020 15,587,398 +0.00(+11.11%)
Aug 03, 2020 0.0019 0.0021 0.0018 0.0018 4,721,366 -0.00(-5.26%)
Jul 31, 2020 0.0020 0.0021 0.0018 0.0019 7,669,900 +0.00(+5.56%)
Jul 30, 2020 0.0022 0.0022 0.0018 0.0018 6,771,516 -0.00(-10.00%)
Jul 29, 2020 0.0022 0.0022 0.0019 0.0020 11,694,466 -0.00(-9.09%)
Jul 28, 2020 0.0023 0.0023 0.0020 0.0022 4,029,588 +0.00(+0.00%)
Jul 27, 2020 0.0025 0.0025 0.0020 0.0022 5,049,241 +0.00(+0.00%)
Jul 24, 2020 0.0023 0.0024 0.0019 0.0022 8,069,400 +0.00(+4.76%)
Jul 23, 2020 0.0026 0.0026 0.0019 0.0021 16,321,400 -0.00(-12.50%)
Jul 22, 2020 0.0025 0.0028 0.0021 0.0024 23,198,764 -0.00(-7.69%)
Jul 21, 2020 0.0018 0.0035 0.0017 0.0026 118,370,824 +0.00(+44.44%)
Jul 20, 2020 0.0017 0.0019 0.0017 0.0018 2,660,007 +0.00(+5.88%)
Jul 17, 2020 0.0019 0.0019 0.0017 0.0017 2,944,600 -0.00(-10.53%)
Jul 16, 2020 0.0018 0.0019 0.0017 0.0019 3,988,267 +0.00(+5.56%)
Jul 15, 2020 0.0018 0.0019 0.0017 0.0018 2,083,307 +0.00(+0.00%)
Jul 14, 2020 0.0016 0.0019 0.0016 0.0018 4,150,040 +0.00(+12.50%)
Jul 13, 2020 0.0017 0.0018 0.0016 0.0016 4,477,215 -0.00(-5.88%)
Jul 10, 2020 0.0018 0.0019 0.0017 0.0017 4,868,100 -0.00(-5.56%)
Jul 09, 2020 0.0020 0.0020 0.0018 0.0018 7,929,030 -0.00(-5.26%)
Jul 08, 2020 0.0017 0.0020 0.0017 0.0019 5,368,690 -0.00(-5.00%)
Jul 07, 2020 0.0017 0.0022 0.0016 0.0020 18,882,648 +0.00(+17.65%)
Jul 06, 2020 0.0018 0.0019 0.0016 0.0017 8,628,375 -0.00(-5.56%)
Jul 02, 2020 0.0018 0.0019 0.0016 0.0018 13,515,900 -0.00(-5.26%)
Jul 01, 2020 0.0020 0.0021 0.0017 0.0019 15,670,062 -0.00(-5.00%)
Jun 30, 2020 0.0021 0.0023 0.0020 0.0020 15,251,433 -0.00(-9.09%)
Jun 29, 2020 0.0022 0.0023 0.0018 0.0022 19,426,516 +0.00(+4.76%)
Jun 26, 2020 0.0023 0.0023 0.0018 0.0021 30,778,300 +0.00(+0.00%)
Jun 25, 2020 0.0020 0.0029 0.0017 0.0021 98,965,752 +0.00(+5.00%)
Jun 24, 2020 0.0015 0.0024 0.0015 0.0020 66,072,760 +0.00(+33.33%)
Jun 23, 2020 0.0015 0.0018 0.0015 0.0015 23,428,360 -0.00(-11.76%)
Jun 22, 2020 0.0019 0.0019 0.0015 0.0017 4,477,564 +0.00(+13.33%)
Jun 19, 2020 0.0018 0.0020 0.0015 0.0015 17,766,400 -0.00(-16.67%)
Jun 18, 2020 0.0019 0.0019 0.0016 0.0018 17,534,396 -0.00(-5.26%)
Jun 17, 2020 0.0021 0.0021 0.0016 0.0019 7,142,039 -0.00(-5.00%)
Jun 16, 2020 0.0020 0.0021 0.0018 0.0020 12,602,443 -0.00(-4.76%)
Jun 15, 2020 0.0020 0.0021 0.0019 0.0021 9,210,970 +0.00(+10.53%)
Jun 12, 2020 0.0016 0.0020 0.0016 0.0019 22,007,100 +0.00(+5.56%)
Jun 11, 2020 0.0018 0.0021 0.0017 0.0018 9,683,345 -0.00(-10.00%)
Jun 10, 2020 0.0024 0.0024 0.0019 0.0020 24,646,608 -0.00(-9.09%)
Jun 09, 2020 0.0024 0.0024 0.0020 0.0022 14,503,584 -0.00(-8.33%)
Jun 08, 2020 0.0020 0.0024 0.0020 0.0024 12,687,068 +0.00(+14.29%)
Jun 05, 2020 0.0023 0.0024 0.0020 0.0021 20,766,298 -0.00(-8.70%)
Jun 04, 2020 0.0023 0.0026 0.0021 0.0023 27,605,460 +0.00(+4.55%)
Jun 03, 2020 0.0030 0.0030 0.0020 0.0022 57,274,792 -0.00(-21.43%)
Jun 02, 2020 0.0049 0.0049 0.0026 0.0028 77,903,312 -0.00(-41.67%)
Jun 01, 2020 0.0038 0.0060 0.0036 0.0048 147,738,464 +0.00(+41.18%)
May 29, 2020 0.0022 0.0035 0.0019 0.0034 94,935,800 +0.00(+54.55%)
May 28, 2020 0.0019 0.0025 0.0017 0.0022 62,083,220 +0.00(+29.41%)
May 27, 2020 0.0014 0.0019 0.0013 0.0017 57,326,012 +0.00(+13.33%)
May 26, 2020 0.0016 0.0016 0.0013 0.0015 10,667,396 +0.00(+7.14%)
May 22, 2020 0.0016 0.0016 0.0013 0.0014 14,765,200 -0.00(-6.67%)
May 21, 2020 0.0013 0.0015 0.0012 0.0015 32,883,468 +0.00(+25.00%)
May 20, 2020 0.0013 0.0014 0.0011 0.0012 12,902,877 -0.00(-14.29%)
May 19, 2020 0.0013 0.0015 0.0012 0.0014 14,786,597 +0.00(+7.69%)
May 18, 2020 0.0013 0.0013 0.0011 0.0013 6,771,785 +0.00(+0.00%)
May 15, 2020 0.0013 0.0013 0.0012 0.0013 8,649,900 +0.00(+0.00%)
May 14, 2020 0.0012 0.0014 0.0011 0.0013 29,942,828 -0.00(-7.14%)
May 13, 2020 0.0015 0.0015 0.0012 0.0014 16,125,564 +0.00(+0.00%)
May 12, 2020 0.0015 0.0015 0.0013 0.0014 6,780,522 +0.00(+0.00%)
May 11, 2020 0.0017 0.0017 0.0013 0.0014 7,212,706 -0.00(-6.67%)
May 08, 2020 0.0014 0.0015 0.0013 0.0015 5,198,500 +0.00(+7.14%)
May 07, 2020 0.0015 0.0016 0.0014 0.0014 4,041,097 -0.00(-6.67%)
May 06, 2020 0.0017 0.0017 0.0013 0.0015 9,833,792 +0.00(+7.14%)
May 05, 2020 0.0017 0.0018 0.0013 0.0014 14,241,650 -0.00(-17.65%)
May 04, 2020 0.0016 0.0019 0.0015 0.0017 17,300,716 -0.00(-5.56%)
May 01, 2020 0.0015 0.0018 0.0015 0.0018 1,727,400 +0.00(+12.50%)
Apr 30, 2020 0.0019 0.0019 0.0015 0.0016 5,542,792 +0.00(+0.00%)
Apr 29, 2020 0.0020 0.0020 0.0014 0.0016 15,590,595 -0.00(-5.88%)
Apr 28, 2020 0.0016 0.0017 0.0015 0.0017 7,332,137 +0.00(+13.33%)
Apr 27, 2020 0.0016 0.0017 0.0015 0.0015 13,048,420 -0.00(-11.76%)
Apr 24, 2020 0.0019 0.0019 0.0015 0.0017 14,727,800 +0.00(+0.00%)
Apr 23, 2020 0.0015 0.0019 0.0015 0.0017 8,883,326 +0.00(+6.25%)
Apr 22, 2020 0.0018 0.0018 0.0015 0.0016 14,099,639 -0.00(-11.11%)
Apr 21, 2020 0.0015 0.0018 0.0015 0.0018 3,189,788 +0.00(+5.88%)
Apr 20, 2020 0.0021 0.0021 0.0016 0.0017 6,025,342 -0.00(-15.00%)
Apr 17, 2020 0.0022 0.0022 0.0018 0.0020 5,357,700 -0.00(-4.76%)
Apr 16, 2020 0.0022 0.0022 0.0019 0.0021 5,321,202 -0.00(-4.55%)
Apr 15, 2020 0.0022 0.0022 0.0018 0.0022 3,915,125 +0.00(+4.76%)
Apr 14, 2020 0.0022 0.0022 0.0017 0.0021 6,214,977 +0.00(+5.00%)
Apr 13, 2020 0.0015 0.0022 0.0015 0.0020 16,885,966 +0.00(+33.33%)
Apr 09, 2020 0.0014 0.0015 0.0013 0.0015 6,001,700 +0.00(+7.14%)
Apr 08, 2020 0.0011 0.0014 0.0011 0.0014 22,596,080 +0.00(+27.27%)
Apr 07, 2020 0.0011 0.0013 0.0011 0.0011 15,238,344 +0.00(+10.00%)
Apr 06, 2020 0.0011 0.0013 0.0010 0.0010 8,980,658 -0.00(-9.09%)
Apr 03, 2020 0.0012 0.0014 0.0011 0.0011 7,135,400 -0.00(-8.33%)
Apr 02, 2020 0.0014 0.0014 0.0011 0.0012 1,352,739 -0.00(-7.69%)
Apr 01, 2020 0.0014 0.0015 0.0012 0.0013 2,248,157 +0.00(+0.00%)
Mar 31, 2020 0.0017 0.0017 0.0013 0.0013 12,777,212 -0.00(-7.14%)
Mar 30, 2020 0.0018 0.0018 0.0012 0.0014 12,082,787 -0.00(-12.50%)
Mar 27, 2020 0.0016 0.0017 0.0014 0.0016 5,603,400 -0.00(-5.88%)
Mar 26, 2020 0.0018 0.0018 0.0015 0.0017 5,089,438 +0.00(+0.00%)
Mar 25, 2020 0.0019 0.0019 0.0015 0.0017 8,928,432 +0.00(+6.25%)
Mar 24, 2020 0.0020 0.0020 0.0016 0.0016 10,801,491 -0.00(-15.79%)
Mar 23, 2020 0.0019 0.0020 0.0015 0.0019 4,192,709 +0.00(+0.00%)
Mar 20, 2020 0.0020 0.0020 0.0017 0.0019 2,325,000 -0.00(-5.00%)
Mar 19, 2020 0.0019 0.0023 0.0015 0.0020 5,697,778 +0.00(+0.00%)
Mar 18, 2020 0.0020 0.0020 0.0017 0.0020 3,750,333 +0.00(+17.65%)
Mar 17, 2020 0.0020 0.0021 0.0016 0.0017 2,649,552 -0.00(-10.53%)
Mar 16, 2020 0.0015 0.0023 0.0015 0.0019 1,945,147 -0.00(-5.00%)
Mar 13, 2020 0.0020 0.0020 0.0017 0.0020 1,705,200 +0.00(+11.11%)
Mar 12, 2020 0.0020 0.0020 0.0016 0.0018 3,691,842 -0.00(-10.00%)
Mar 11, 2020 0.0025 0.0025 0.0015 0.0020 7,285,149 +0.00(+0.00%)
Mar 10, 2020 0.0024 0.0026 0.0013 0.0020 6,103,129 -0.00(-16.67%)
Mar 09, 2020 0.0024 0.0025 0.0020 0.0024 1,781,820 -0.00(-4.00%)
Mar 06, 2020 0.0024 0.0027 0.0019 0.0025 3,495,000 -0.00(-3.85%)
Mar 05, 2020 0.0025 0.0027 0.0025 0.0026 2,659,845 -0.00(-3.70%)
Mar 04, 2020 0.0024 0.0027 0.0024 0.0027 1,702,550 +0.00(+3.85%)
Mar 03, 2020 0.0022 0.0029 0.0022 0.0026 3,201,661 -0.00(-10.34%)
Mar 02, 2020 0.0024 0.0029 0.0023 0.0029 2,349,359 +0.00(+20.83%)
Feb 28, 2020 0.0025 0.0031 0.0024 0.0024 6,223,500 -0.00(-11.11%)
Feb 27, 2020 0.0030 0.0030 0.0025 0.0027 9,328,066 -0.00(-6.90%)
Feb 26, 2020 0.0029 0.0032 0.0025 0.0029 3,734,087 +0.00(+7.41%)
Feb 25, 2020 0.0033 0.0033 0.0026 0.0027 3,853,510 -0.00(-6.90%)
Feb 24, 2020 0.0031 0.0031 0.0029 0.0029 2,363,110 -0.00(-6.45%)
Feb 21, 2020 0.0034 0.0034 0.0029 0.0031 4,836,900 -0.00(-6.06%)
Feb 20, 2020 0.0031 0.0034 0.0031 0.0033 4,336,669 +0.00(+3.12%)
Feb 19, 2020 0.0035 0.0035 0.0029 0.0032 5,393,554 -0.00(-5.88%)
Feb 18, 2020 0.0033 0.0035 0.0028 0.0034 6,535,107 +0.00(+6.25%)
Feb 14, 2020 0.0029 0.0032 0.0028 0.0032 11,501,701 +0.00(+14.29%)
Feb 13, 2020 0.0026 0.0030 0.0025 0.0028 6,301,522 +0.00(+12.00%)
Feb 12, 2020 0.0027 0.0028 0.0025 0.0025 2,900,264 -0.00(-10.71%)
Feb 11, 2020 0.0027 0.0029 0.0026 0.0028 776,891 +0.00(+3.70%)
Feb 10, 2020 0.0030 0.0030 0.0026 0.0027 795,785 -0.00(-6.90%)
Feb 07, 2020 0.0029 0.0029 0.0025 0.0029 2,925,800 +0.00(+7.41%)
Feb 06, 2020 0.0030 0.0030 0.0026 0.0027 2,226,859 -0.00(-10.00%)
Feb 05, 2020 0.0029 0.0030 0.0026 0.0030 3,624,280 +0.00(+7.14%)
Feb 04, 2020 0.0031 0.0032 0.0027 0.0028 2,485,256 -0.00(-6.67%)
Feb 03, 2020 0.0033 0.0033 0.0026 0.0030 8,862,659 +0.00(+0.00%)
Jan 31, 2020 0.0027 0.0030 0.0026 0.0030 6,570,400 +0.00(+11.11%)
Jan 30, 2020 0.0026 0.0030 0.0025 0.0027 6,928,891 +0.00(+3.85%)
Jan 29, 2020 0.0023 0.0026 0.0022 0.0026 8,481,601 +0.00(+8.33%)
Jan 28, 2020 0.0024 0.0028 0.0020 0.0024 22,072,800 +0.00(+4.35%)
Jan 27, 2020 0.0023 0.0026 0.0021 0.0023 25,263,872 -0.00(-8.00%)
Jan 24, 2020 0.0031 0.0033 0.0022 0.0025 34,513,800 -0.00(-16.67%)
Jan 23, 2020 0.0033 0.0039 0.0028 0.0030 24,338,492 -0.00(-9.09%)
Jan 22, 2020 0.0039 0.0040 0.0031 0.0033 14,014,894 -0.00(-10.81%)
Jan 21, 2020 0.0039 0.0039 0.0035 0.0037 1,671,629 +0.00(+2.78%)
Jan 17, 2020 0.0039 0.0039 0.0035 0.0036 2,886,900 -0.00(-7.69%)
Jan 16, 2020 0.0040 0.0040 0.0036 0.0039 932,383 +0.00(+0.00%)
Jan 15, 2020 0.0036 0.0040 0.0036 0.0039 1,582,722 +0.00(+0.00%)
Jan 14, 2020 0.0037 0.0040 0.0036 0.0039 6,982,966 -0.00(-2.50%)
Jan 13, 2020 0.0037 0.0042 0.0037 0.0040 3,740,257 +0.00(+8.11%)
Jan 10, 2020 0.0042 0.0042 0.0036 0.0037 8,177,900 -0.00(-7.50%)
Jan 09, 2020 0.0045 0.0045 0.0039 0.0040 1,993,457 +0.00(+0.00%)
Jan 08, 2020 0.0046 0.0046 0.0040 0.0040 1,214,481 -0.00(-11.11%)
Jan 07, 2020 0.0043 0.0046 0.0040 0.0045 4,084,411 -0.00(-2.17%)
Jan 06, 2020 0.0046 0.0047 0.0041 0.0046 1,416,659 -0.00(-2.13%)
Jan 03, 2020 0.0040 0.0048 0.0039 0.0047 4,736,900 +0.00(+17.50%)
Jan 02, 2020 0.0042 0.0043 0.0038 0.0040 1,986,796 +0.00(+2.56%)
Dec 31, 2019 0.0039 0.0041 0.0038 0.0039 5,047,100 +0.00(+2.63%)
Dec 30, 2019 0.0042 0.0042 0.0036 0.0038 2,312,243 -0.00(-2.56%)
Dec 27, 2019 0.0035 0.0042 0.0035 0.0039 1,504,000 +0.00(+8.33%)
Dec 26, 2019 0.0042 0.0042 0.0036 0.0036 3,065,752 -0.00(-10.00%)
Dec 24, 2019 0.0036 0.0043 0.0035 0.0040 902,100 +0.00(+11.11%)
Dec 23, 2019 0.0037 0.0044 0.0036 0.0036 2,703,053 -0.00(-2.70%)
Dec 20, 2019 0.0041 0.0045 0.0035 0.0037 6,663,500 -0.00(-15.91%)
Dec 19, 2019 0.0049 0.0050 0.0040 0.0044 3,413,240 -0.00(-6.38%)
Dec 18, 2019 0.0050 0.0053 0.0043 0.0047 4,414,520 +0.00(+0.00%)
Dec 17, 2019 0.0040 0.0050 0.0040 0.0047 9,124,378 +0.00(+6.82%)
Dec 16, 2019 0.0047 0.0049 0.0044 0.0044 1,652,818 -0.00(-6.38%)
Dec 13, 2019 0.0047 0.0050 0.0040 0.0047 1,044,100 +0.00(+2.17%)
Dec 12, 2019 0.0047 0.0051 0.0041 0.0046 5,219,039 -0.00(-2.13%)
Dec 11, 2019 0.0050 0.0052 0.0047 0.0047 3,419,708 -0.00(-7.84%)
Dec 10, 2019 0.0051 0.0057 0.0050 0.0051 3,735,498 -0.00(-3.77%)
Dec 09, 2019 0.0057 0.0057 0.0050 0.0053 4,819,805 -0.00(-7.02%)
Dec 06, 2019 0.0056 0.0060 0.0051 0.0057 8,561,100 +0.00(+7.55%)
Dec 05, 2019 0.0056 0.0056 0.0051 0.0053 1,503,847 -0.00(-5.36%)
Dec 04, 2019 0.0052 0.0056 0.0051 0.0056 3,368,855 +0.00(+5.66%)
Dec 03, 2019 0.0054 0.0058 0.0052 0.0053 5,575,912 -0.00(-3.64%)
Dec 02, 2019 0.0056 0.0058 0.0054 0.0055 4,450,946 +0.00(+1.85%)
Nov 29, 2019 0.0055 0.0059 0.0054 0.0054 1,143,800 +0.00(+0.00%)
Nov 27, 2019 0.0059 0.0059 0.0053 0.0054 3,277,200 +0.00(+1.89%)
Nov 26, 2019 0.0052 0.0059 0.0052 0.0053 2,269,641 +0.00(+0.00%)
Nov 25, 2019 0.0056 0.0057 0.0052 0.0053 1,837,415 -0.00(-1.85%)
Nov 22, 2019 0.0057 0.0057 0.0052 0.0054 846,000 -0.00(-5.26%)
Nov 21, 2019 0.0058 0.0059 0.0052 0.0057 1,490,925 +0.00(+0.00%)
Nov 20, 2019 0.0058 0.0058 0.0055 0.0057 540,884 -0.00(-1.72%)
Nov 19, 2019 0.0056 0.0062 0.0052 0.0058 3,129,983 +0.00(+3.57%)
Nov 18, 2019 0.0072 0.0072 0.0056 0.0056 2,204,014 -0.00(-13.85%)
Nov 15, 2019 0.0055 0.0066 0.0053 0.0065 5,817,600 +0.00(+18.18%)
Nov 14, 2019 0.0051 0.0056 0.0050 0.0055 531,155 +0.00(+7.84%)
Nov 13, 2019 0.0052 0.0056 0.0051 0.0051 734,916 -0.00(-1.92%)
Nov 12, 2019 0.0052 0.0056 0.0052 0.0052 911,030 +0.00(+0.00%)
Nov 11, 2019 0.0059 0.0059 0.0052 0.0052 1,264,147 -0.00(-11.86%)
Nov 08, 2019 0.0059 0.0059 0.0053 0.0059 428,500 +0.00(+13.46%)
Nov 07, 2019 0.0052 0.0059 0.0052 0.0052 3,195,256 +0.00(+0.00%)
Nov 06, 2019 0.0055 0.0059 0.0052 0.0052 3,296,765 -0.00(-5.45%)
Nov 05, 2019 0.0057 0.0062 0.0055 0.0055 3,414,413 -0.00(-3.51%)
Nov 04, 2019 0.0062 0.0065 0.0056 0.0057 4,776,967 -0.00(-10.94%)
Nov 01, 2019 0.0064 0.0069 0.0056 0.0064 6,580,400 +0.00(+0.00%)
Oct 31, 2019 0.0064 0.0069 0.0064 0.0064 923,641 -0.00(-4.48%)
Oct 30, 2019 0.0066 0.0070 0.0063 0.0067 1,698,488 +0.00(+1.52%)
Oct 29, 2019 0.0067 0.0068 0.0062 0.0066 1,506,556 +0.00(+0.00%)
Oct 28, 2019 0.0063 0.0069 0.0063 0.0066 1,377,446 +0.00(+4.76%)
Oct 25, 2019 0.0072 0.0072 0.0063 0.0063 2,725,300 -0.00(-10.00%)
Oct 24, 2019 0.0078 0.0079 0.0065 0.0070 1,945,592 -0.00(-7.89%)
Oct 23, 2019 0.0070 0.0080 0.0065 0.0076 3,725,269 +0.00(+8.57%)
Oct 22, 2019 0.0075 0.0078 0.0068 0.0070 4,692,202 -0.00(-6.67%)
Oct 21, 2019 0.0095 0.0095 0.0074 0.0075 12,694,271 -0.00(-21.87%)
Oct 18, 2019 0.0071 0.0097 0.0070 0.0096 33,335,500 +0.00(+33.33%)
Oct 17, 2019 0.0070 0.0073 0.0064 0.0072 2,149,898 +0.00(+5.88%)
Oct 16, 2019 0.0067 0.0072 0.0065 0.0068 659,856 +0.00(+1.49%)
Oct 15, 2019 0.0069 0.0069 0.0065 0.0067 2,379,208 -0.00(-1.47%)
Oct 14, 2019 0.0064 0.0070 0.0064 0.0068 635,845 -0.00(-2.86%)
Oct 11, 2019 0.0062 0.0071 0.0062 0.0070 1,350,000 +0.00(+9.37%)
Oct 10, 2019 0.0072 0.0074 0.0064 0.0064 2,624,487 -0.00(-11.11%)
Oct 09, 2019 0.0072 0.0074 0.0068 0.0072 850,981 +0.00(+0.00%)
Oct 08, 2019 0.0072 0.0075 0.0068 0.0072 709,849 +0.00(+1.41%)
Oct 07, 2019 0.0070 0.0074 0.0065 0.0071 2,517,522 +0.00(+1.43%)
Oct 04, 2019 0.0057 0.0075 0.0056 0.0070 3,416,400 +0.00(+22.81%)
Oct 03, 2019 0.0055 0.0063 0.0055 0.0057 912,540 +0.00(+3.64%)
Oct 02, 2019 0.0060 0.0063 0.0054 0.0055 950,518 -0.00(-5.17%)
Oct 01, 2019 0.0060 0.0060 0.0054 0.0058 2,202,038 +0.00(+1.75%)
Sep 30, 2019 0.0075 0.0075 0.0056 0.0057 2,892,813 -0.00(-9.52%)
Sep 27, 2019 0.0066 0.0079 0.0060 0.0063 3,565,800 -0.00(-4.55%)
Sep 26, 2019 0.0068 0.0076 0.0060 0.0066 3,269,740 -0.00(-8.33%)
Sep 25, 2019 0.0082 0.0082 0.0064 0.0072 7,096,973 -0.00(-11.11%)
Sep 24, 2019 0.0060 0.0095 0.0059 0.0081 24,953,944 +0.00(+39.66%)
Sep 23, 2019 0.0059 0.0059 0.0054 0.0058 3,022,425 +0.00(+9.43%)
Sep 20, 2019 0.0058 0.0058 0.0053 0.0053 2,350,200 -0.00(-8.62%)
Sep 19, 2019 0.0050 0.0058 0.0050 0.0058 4,478,739 +0.00(+13.73%)
Sep 18, 2019 0.0051 0.0058 0.0049 0.0051 10,890,992 -0.00(-5.56%)
Sep 17, 2019 0.0052 0.0054 0.0051 0.0054 1,618,634 +0.00(+1.89%)
Sep 16, 2019 0.0053 0.0057 0.0048 0.0053 4,603,503 +0.00(+1.92%)
Sep 13, 2019 0.0058 0.0059 0.0051 0.0052 4,488,000 -0.00(-1.89%)
Sep 12, 2019 0.0060 0.0060 0.0053 0.0053 3,901,625 -0.00(-5.36%)
Sep 11, 2019 0.0058 0.0058 0.0052 0.0056 4,256,496 +0.00(+7.69%)
Sep 10, 2019 0.0059 0.0061 0.0048 0.0052 18,335,724 -0.00(-8.77%)
Sep 09, 2019 0.0070 0.0070 0.0056 0.0057 10,203,570 -0.00(-14.93%)
Sep 06, 2019 0.0075 0.0075 0.0067 0.0067 8,653,700 -0.00(-9.46%)
Sep 05, 2019 0.0077 0.0077 0.0070 0.0074 3,104,549 -0.00(-2.63%)
Sep 04, 2019 0.0079 0.0080 0.0068 0.0076 6,798,280 +0.00(+1.33%)
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.