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 30, 2018 0.0925 0.0958 0.0840 0.0890 2,876,295 +0.00(+0.00%)
Apr 27, 2018 0.0910 0.0950 0.0868 0.0890 5,110,120 +0.00(+2.30%)
Apr 26, 2018 0.0900 0.0930 0.0810 0.0870 3,860,675 -0.00(-3.33%)
Apr 25, 2018 0.0975 0.1000 0.0822 0.0900 9,441,559 -0.01(-11.72%)
Apr 24, 2018 0.1021 0.1050 0.0970 0.1019 14,356,969 +0.00(+5.10%)
Apr 23, 2018 0.1080 0.1140 0.0935 0.0970 14,320,023 -0.00(-4.90%)
Apr 20, 2018 0.0977 0.1160 0.0930 0.1020 27,639,722 +0.01(+5.75%)
Apr 19, 2018 0.0840 0.0975 0.0817 0.0964 12,702,635 +0.01(+17.62%)
Apr 18, 2018 0.0798 0.0860 0.0775 0.0820 3,961,570 +0.00(+2.63%)
Apr 17, 2018 0.0772 0.0859 0.0734 0.0799 4,737,166 +0.00(+4.99%)
Apr 16, 2018 0.0835 0.0900 0.0753 0.0761 3,146,210 -0.01(-7.20%)
Apr 13, 2018 0.0850 0.0880 0.0750 0.0820 6,424,320 +0.00(+5.13%)
Apr 12, 2018 0.0710 0.0790 0.0700 0.0780 9,215,605 +0.02(+24.80%)
Apr 11, 2018 0.0640 0.0660 0.0620 0.0625 1,058,342 -0.00(-5.03%)
Apr 10, 2018 0.0700 0.0700 0.0633 0.0658 1,433,350 -0.00(-5.99%)
Apr 09, 2018 0.0718 0.0739 0.0670 0.0700 3,153,644 +0.00(+5.11%)
Apr 06, 2018 0.0689 0.0689 0.0620 0.0666 2,180,968 -0.00(-3.34%)
Apr 05, 2018 0.0615 0.0790 0.0595 0.0689 6,845,585 +0.01(+10.95%)
Apr 04, 2018 0.0750 0.0790 0.0553 0.0621 8,436,435 -0.02(-22.57%)
Apr 03, 2018 0.0508 0.0840 0.0480 0.0802 22,286,572 +0.03(+70.64%)
Apr 02, 2018 0.0505 0.0510 0.0426 0.0470 3,481,596 +0.00(+7.06%)
Mar 29, 2018 0.0439 0.0439 0.0439 0 -0.00(-5.59%)
Mar 28, 2018 0.0515 0.0515 0.0400 0.0465 13,552,045 -0.01(-11.43%)
Mar 27, 2018 0.0599 0.0599 0.0520 0.0525 5,911,828 -0.01(-10.56%)
Mar 26, 2018 0.0699 0.0699 0.0561 0.0587 4,035,063 -0.01(-10.45%)
Mar 23, 2018 0.0689 0.0689 0.0689 0.0655 1,379,436 -0.00(-1.09%)
Mar 22, 2018 0.0733 0.0800 0.0650 0.0663 2,076,623 -0.00(-4.09%)
Mar 21, 2018 0.0670 0.0755 0.0670 0.0691 3,462,885 +0.00(+2.98%)
Mar 20, 2018 0.0671 0.0700 0.0660 0.0671 1,973,190 -0.00(-1.32%)
Mar 19, 2018 0.0742 0.0755 0.0658 0.0680 3,260,137 -0.01(-8.72%)
Mar 16, 2018 0.0621 0.0745 0.0620 0.0745 3,648,544 +0.01(+7.97%)
Mar 15, 2018 0.0770 0.0770 0.0560 0.0690 16,506,084 -0.01(-10.39%)
Mar 14, 2018 0.0811 0.0820 0.0760 0.0770 6,321,642 -0.00(-4.94%)
Mar 13, 2018 0.0815 0.0840 0.0800 0.0810 2,508,272 -0.00(-1.10%)
Mar 12, 2018 0.0835 0.0868 0.0815 0.0819 3,002,042 +0.00(+0.49%)
Mar 09, 2018 0.0825 0.0830 0.0801 0.0815 2,847,739 -0.00(-0.61%)
Mar 08, 2018 0.0823 0.0845 0.0810 0.0820 2,369,478 +0.00(+0.37%)
Mar 07, 2018 0.0848 0.0940 0.0801 0.0817 4,231,282 -0.00(-4.44%)
Mar 06, 2018 0.0874 0.0898 0.0850 0.0855 5,618,162 -0.01(-8.06%)
Mar 05, 2018 0.0860 0.0979 0.0860 0.0930 5,205,448 +0.01(+9.28%)
Mar 02, 2018 0.0850 0.0890 0.0840 0.0851 1,761,734 -0.00(-2.49%)
Mar 01, 2018 0.0855 0.0900 0.0790 0.0873 5,106,007 -0.00(-0.83%)
Feb 28, 2018 0.0917 0.0950 0.0825 0.0880 4,026,456 -0.00(-4.35%)
Feb 27, 2018 0.0930 0.0930 0.0870 0.0920 3,222,165 +0.01(+7.48%)
Feb 26, 2018 0.0950 0.0970 0.0852 0.0856 8,815,650 -0.01(-9.89%)
Feb 23, 2018 0.0963 0.1040 0.0920 0.0950 2,203,497 +0.00(+0.00%)
Feb 22, 2018 0.0955 0.0974 0.0900 0.0950 4,105,401 -0.00(-0.42%)
Feb 21, 2018 0.0994 0.1020 0.0950 0.0954 3,561,907 -0.01(-7.20%)
Feb 20, 2018 0.1077 0.1100 0.1012 0.1028 5,691,575 +0.00(+3.84%)
Feb 16, 2018 0.0990 0.0990 0.0990 0 -0.01(-8.33%)
Feb 15, 2018 0.1150 0.1200 0.1070 0.1080 12,901,892 -0.00(-3.49%)
Feb 14, 2018 0.1033 0.1200 0.1032 0.1119 11,018,714 +0.01(+10.25%)
Feb 13, 2018 0.1077 0.1099 0.0981 0.1015 4,234,182 -0.01(-7.64%)
Feb 12, 2018 0.1000 0.1139 0.0970 0.1099 11,785,118 +0.02(+15.99%)
Feb 09, 2018 0.0945 0.1000 0.0885 0.0948 4,340,504 +0.00(+1.88%)
Feb 08, 2018 0.1039 0.1050 0.0940 0.0930 7,221,168 -0.01(-7.00%)
Feb 07, 2018 0.1032 0.1045 0.0981 0.1000 12,633,262 +0.00(+4.60%)
Feb 06, 2018 0.0820 0.0979 0.0800 0.0956 11,901,044 +0.01(+17.59%)
Feb 05, 2018 0.0880 0.0910 0.0776 0.0813 11,358,357 -0.01(-11.63%)
Feb 02, 2018 0.0887 0.0930 0.0761 0.0920 10,978,470 +0.00(+2.34%)
Feb 01, 2018 0.0932 0.0941 0.0806 0.0899 18,620,588 -0.00(-4.46%)
Jan 31, 2018 0.1010 0.1030 0.0912 0.0941 11,370,882 -0.01(-6.83%)
Jan 30, 2018 0.1065 0.1095 0.1020 0.1010 12,437,799 -0.01(-7.76%)
Jan 29, 2018 0.1180 0.1200 0.1090 0.1095 7,840,075 -0.01(-7.20%)
Jan 26, 2018 0.1200 0.1253 0.1170 0.1180 4,729,940 -0.00(-3.20%)
Jan 25, 2018 0.1268 0.1300 0.1200 0.1219 4,079,838 -0.00(-3.10%)
Jan 24, 2018 0.1200 0.1300 0.1171 0.1258 4,886,908 +0.01(+4.83%)
Jan 23, 2018 0.1197 0.1260 0.1150 0.1200 5,470,538 +0.00(+0.84%)
Jan 22, 2018 0.1201 0.1250 0.1180 0.1190 6,058,155 -0.01(-5.71%)
Jan 19, 2018 0.1311 0.1380 0.1240 0.1262 6,456,702 -0.00(-3.59%)
Jan 18, 2018 0.1280 0.1380 0.1255 0.1309 12,541,637 +0.01(+7.30%)
Jan 17, 2018 0.1242 0.1280 0.1120 0.1220 14,672,274 -0.01(-4.69%)
Jan 16, 2018 0.1401 0.1416 0.1240 0.1280 17,372,788 -0.01(-9.73%)
Jan 12, 2018 0.1418 0.1418 0.1418 0 +0.02(+12.46%)
Jan 11, 2018 0.1174 0.1350 0.1120 0.1261 15,601,957 +0.00(+3.18%)
Jan 10, 2018 0.1323 0.1323 0.1220 0.1222 10,880,660 -0.01(-7.42%)
Jan 09, 2018 0.1351 0.1370 0.1180 0.1320 26,760,960 -0.01(-4.14%)
Jan 08, 2018 0.1640 0.1640 0.1320 0.1377 50,298,504 -0.04(-23.46%)
Jan 05, 2018 0.1651 0.1900 0.1650 0.1799 12,572,660 +0.01(+6.53%)
Jan 04, 2018 0.1715 0.1750 0.1500 0.1689 26,491,740 -0.02(-9.06%)
Jan 03, 2018 0.2125 0.2130 0.1800 0.1857 26,634,520 -0.02(-11.15%)
Jan 02, 2018 0.2325 0.2350 0.2020 0.2090 14,938,075 -0.01(-5.00%)
Dec 29, 2017 0.2200 0.2200 0.2200 0 +0.01(+5.77%)
Dec 28, 2017 0.2026 0.2199 0.1960 0.2080 13,227,553 -0.01(-6.31%)
Dec 27, 2017 0.2450 0.2540 0.2150 0.2220 18,944,372 -0.02(-8.00%)
Dec 26, 2017 0.2255 0.2520 0.2240 0.2413 24,616,122 +0.03(+12.76%)
Dec 22, 2017 0.1716 0.2180 0.1384 0.2140 51,594,040 +0.01(+2.88%)
Dec 21, 2017 0.2745 0.2935 0.1998 0.2080 54,772,200 -0.05(-20.00%)
Dec 20, 2017 0.2671 0.3070 0.2210 0.2600 69,609,152 +0.01(+4.08%)
Dec 19, 2017 0.2390 0.3000 0.1802 0.2498 110,518,792 +0.03(+12.27%)
Dec 18, 2017 0.1525 0.2500 0.1450 0.2225 132,134,864 +0.08(+60.94%)
Dec 15, 2017 0.1216 0.1489 0.1187 0.1383 32,187,548 +0.02(+19.08%)
Dec 14, 2017 0.1217 0.1275 0.1110 0.1161 16,779,440 -0.01(-5.99%)
Dec 13, 2017 0.1450 0.1490 0.1150 0.1235 32,013,356 -0.02(-12.97%)
Dec 12, 2017 0.1450 0.1650 0.1375 0.1419 60,293,352 +0.01(+4.57%)
Dec 11, 2017 0.1119 0.1371 0.1070 0.1357 45,096,064 +0.03(+29.86%)
Dec 08, 2017 0.1001 0.1080 0.0931 0.1045 16,048,268 +0.00(+4.50%)
Dec 07, 2017 0.1123 0.1140 0.1000 0.1000 19,031,672 -0.01(-8.26%)
Dec 06, 2017 0.1129 0.1130 0.1055 0.1090 15,156,160 -0.00(-1.27%)
Dec 05, 2017 0.1164 0.1165 0.1040 0.1104 14,989,016 -0.00(-3.92%)
Dec 04, 2017 0.1200 0.1245 0.1098 0.1149 26,418,444 +0.00(+1.23%)
Dec 01, 2017 0.1055 0.1135 0.1000 0.1135 22,434,056 +0.01(+14.65%)
Nov 30, 2017 0.0990 0.0990 0.0850 0.0990 34,769,112 -0.00(-1.10%)
Nov 29, 2017 0.1169 0.1230 0.0941 0.1001 59,226,920 -0.01(-8.25%)
Nov 28, 2017 0.1407 0.1420 0.1010 0.1091 55,104,180 -0.03(-20.45%)
Nov 27, 2017 0.1440 0.1845 0.1350 0.1371 82,908,688 +0.01(+5.50%)
Nov 24, 2017 0.0900 0.1300 0.0900 0.1300 29,752,140 +0.04(+46.22%)
Nov 22, 2017 0.0912 0.0920 0.0875 0.0889 9,495,559 -0.00(-4.19%)
Nov 21, 2017 0.1029 0.1030 0.0880 0.0928 19,111,756 -0.01(-9.08%)
Nov 20, 2017 0.0905 0.1070 0.0880 0.1021 19,149,464 +0.01(+13.41%)
Nov 17, 2017 0.0968 0.0980 0.0890 0.0900 7,308,092 -0.01(-5.26%)
Nov 16, 2017 0.0882 0.0965 0.0880 0.0950 9,124,909 +0.01(+7.95%)
Nov 15, 2017 0.0860 0.0910 0.0840 0.0880 4,587,761 +0.00(+4.89%)
Nov 14, 2017 0.0848 0.0867 0.0800 0.0839 5,333,758 -0.00(-1.53%)
Nov 13, 2017 0.0897 0.0930 0.0830 0.0852 8,831,416 -0.00(-4.05%)
Nov 10, 2017 0.0930 0.0940 0.0850 0.0888 14,108,103 -0.01(-6.33%)
Nov 09, 2017 0.1070 0.1095 0.0872 0.0948 22,177,608 -0.01(-7.60%)
Nov 08, 2017 0.0840 0.1030 0.0800 0.1026 28,591,960 +0.02(+23.61%)
Nov 07, 2017 0.0958 0.0960 0.0800 0.0830 23,772,800 -0.01(-13.18%)
Nov 06, 2017 0.1079 0.1088 0.0952 0.0956 21,374,068 -0.01(-7.63%)
Nov 03, 2017 0.1130 0.1199 0.1010 0.1035 13,669,667 -0.01(-8.89%)
Nov 02, 2017 0.1270 0.1360 0.1065 0.1136 24,640,658 -0.01(-10.55%)
Nov 01, 2017 0.1323 0.1375 0.1260 0.1270 15,073,780 -0.00(-2.23%)
Oct 31, 2017 0.1355 0.1380 0.1281 0.1299 11,793,747 -0.00(-3.06%)
Oct 30, 2017 0.1421 0.1500 0.1300 0.1340 13,770,257 +0.00(+1.06%)
Oct 27, 2017 0.1397 0.1399 0.1250 0.1326 12,678,691 -0.01(-7.60%)
Oct 26, 2017 0.1361 0.1470 0.1351 0.1435 13,347,191 +0.01(+10.30%)
Oct 25, 2017 0.1374 0.1440 0.1281 0.1301 13,244,300 -0.01(-7.73%)
Oct 24, 2017 0.1512 0.1513 0.1320 0.1410 12,143,747 -0.01(-7.39%)
Oct 23, 2017 0.1671 0.1671 0.1500 0.1522 9,559,571 -0.01(-8.28%)
Oct 20, 2017 0.1515 0.1745 0.1450 0.1660 16,697,081 +0.02(+11.41%)
Oct 19, 2017 0.1375 0.1570 0.1370 0.1490 8,279,485 +0.02(+11.53%)
Oct 18, 2017 0.1490 0.1500 0.1242 0.1336 14,622,860 -0.02(-12.39%)
Oct 17, 2017 0.1633 0.1750 0.1400 0.1525 11,426,583 -0.01(-4.57%)
Oct 16, 2017 0.1770 0.1890 0.1511 0.1598 13,780,774 -0.01(-7.36%)
Oct 13, 2017 0.1855 0.2283 0.1710 0.1725 37,495,312 -0.00(-2.54%)
Oct 12, 2017 0.1300 0.1770 0.1244 0.1770 25,725,238 +0.06(+52.32%)
Oct 11, 2017 0.1150 0.1178 0.1150 0.1162 3,246,569 +0.00(+0.17%)
Oct 10, 2017 0.1182 0.1195 0.1100 0.1160 3,196,310 -0.00(-1.69%)
Oct 09, 2017 0.1215 0.1257 0.1150 0.1180 5,309,085 -0.00(-0.42%)
Oct 06, 2017 0.1166 0.1270 0.1110 0.1185 4,689,110 +0.00(+2.17%)
Oct 05, 2017 0.1139 0.1190 0.1055 0.1160 3,317,909 +0.00(+2.64%)
Oct 04, 2017 0.1206 0.1210 0.1080 0.1130 4,511,658 -0.00(-3.62%)
Oct 03, 2017 0.1258 0.1265 0.1165 0.1172 4,237,209 -0.01(-7.68%)
Oct 02, 2017 0.1310 0.1320 0.1260 0.1270 3,455,266 +0.00(+2.74%)
Sep 29, 2017 0.1269 0.1290 0.1220 0.1236 3,499,985 -0.00(-1.11%)
Sep 28, 2017 0.1308 0.1320 0.1160 0.1250 4,161,660 -0.01(-3.85%)
Sep 27, 2017 0.1251 0.1330 0.1210 0.1300 9,806,152 +0.01(+10.17%)
Sep 26, 2017 0.1195 0.1200 0.1120 0.1180 3,148,642 +0.00(+4.42%)
Sep 25, 2017 0.1185 0.1190 0.1105 0.1130 4,283,085 +0.00(+1.80%)
Sep 22, 2017 0.1160 0.1165 0.1030 0.1110 3,667,170 -0.00(-2.20%)
Sep 21, 2017 0.1295 0.1300 0.1050 0.1135 5,851,783 -0.02(-12.02%)
Sep 20, 2017 0.1275 0.1340 0.1261 0.1290 4,820,007 +0.00(+2.95%)
Sep 19, 2017 0.1422 0.1520 0.1253 0.1253 11,313,712 -0.01(-9.86%)
Sep 18, 2017 0.1250 0.1490 0.1225 0.1390 18,162,606 +0.03(+26.36%)
Sep 15, 2017 0.0843 0.1160 0.0800 0.1100 17,224,724 +0.03(+31.08%)
Sep 14, 2017 0.0880 0.0880 0.0770 0.0839 14,806,618 -0.01(-11.66%)
Sep 13, 2017 0.1045 0.1050 0.0865 0.0950 15,316,230 -0.01(-11.05%)
Sep 12, 2017 0.1080 0.1180 0.1011 0.1068 7,208,871 +0.00(+1.33%)
Sep 11, 2017 0.1047 0.1130 0.0995 0.1054 8,191,414 +0.01(+7.33%)
Sep 08, 2017 0.1139 0.1140 0.0930 0.0982 14,272,576 -0.01(-11.53%)
Sep 07, 2017 0.1290 0.1290 0.1052 0.1110 16,468,571 -0.01(-10.09%)
Sep 06, 2017 0.1395 0.1445 0.1201 0.1235 13,671,576 -0.01(-8.89%)
Sep 05, 2017 0.1499 0.1499 0.1300 0.1355 12,780,369 -0.03(-16.31%)
Sep 01, 2017 0.1850 0.1850 0.1560 0.1619 12,455,062 -0.01(-6.42%)
Aug 31, 2017 0.1625 0.1930 0.1560 0.1730 26,364,454 +0.01(+9.36%)
Aug 30, 2017 0.1710 0.1770 0.1460 0.1582 19,140,276 -0.01(-4.12%)
Aug 29, 2017 0.1270 0.1730 0.1253 0.1650 29,951,070 +0.04(+31.79%)
Aug 28, 2017 0.1810 0.1820 0.1211 0.1252 29,742,430 -0.05(-27.00%)
Aug 25, 2017 0.1641 0.1800 0.1590 0.1715 19,832,268 +0.01(+8.72%)
Aug 24, 2017 0.2000 0.2000 0.1550 0.1578 21,063,850 -0.04(-21.20%)
Aug 23, 2017 0.2530 0.2530 0.1950 0.2002 22,794,412 -0.04(-17.27%)
Aug 22, 2017 0.2349 0.2450 0.1881 0.2420 16,088,686 +0.02(+7.56%)
Aug 21, 2017 0.2785 0.2900 0.2200 0.2250 14,519,328 -0.02(-8.13%)
Aug 18, 2017 0.2344 0.2590 0.2100 0.2449 10,378,541 +0.02(+10.32%)
Aug 17, 2017 0.2825 0.3100 0.2010 0.2220 21,516,872 -0.03(-12.94%)
Aug 16, 2017 0.2889 0.3310 0.2200 0.2550 25,191,268 -0.03(-10.56%)
Aug 15, 2017 0.3750 0.3849 0.2800 0.2851 28,308,948 -0.14(-32.28%)
Aug 14, 2017 0.2580 0.5780 0.2580 0.4210 45,547,456 +0.22(+105.37%)
Aug 11, 2017 0.1435 0.2290 0.1420 0.2050 23,012,776 +0.06(+42.96%)
Aug 10, 2017 0.1179 0.1460 0.1050 0.1434 10,577,353 +0.04(+39.90%)
Aug 09, 2017 0.0996 0.1100 0.0902 0.1025 4,071,800 +0.01(+5.67%)
Aug 08, 2017 0.1245 0.1280 0.0942 0.0970 10,189,858 -0.02(-17.45%)
Aug 07, 2017 0.0885 0.1175 0.0850 0.1175 9,411,853 +0.03(+41.57%)
Aug 04, 2017 0.0785 0.0845 0.0785 0.0830 1,762,118 +0.00(+3.75%)
Aug 03, 2017 0.0802 0.0829 0.0750 0.0800 664,436 +0.00(+0.00%)
Aug 02, 2017 0.0810 0.0832 0.0751 0.0800 1,175,206 -0.00(-2.56%)
Aug 01, 2017 0.0770 0.0850 0.0760 0.0821 2,451,541 +0.01(+7.32%)
Jul 31, 2017 0.0780 0.0820 0.0740 0.0765 948,005 -0.00(-0.65%)
Jul 28, 2017 0.0790 0.0820 0.0750 0.0770 1,033,432 +0.00(+2.67%)
Jul 27, 2017 0.0803 0.0900 0.0750 0.0750 1,337,351 -0.00(-5.06%)
Jul 26, 2017 0.0839 0.0910 0.0756 0.0790 949,735 -0.01(-9.20%)
Jul 25, 2017 0.0838 0.0887 0.0750 0.0870 2,651,105 -0.01(-6.95%)
Jul 24, 2017 0.0965 0.0990 0.0810 0.0935 4,030,855 -0.00(-2.09%)
Jul 21, 2017 0.0742 0.0995 0.0742 0.0955 7,859,730 +0.02(+29.93%)
Jul 20, 2017 0.0690 0.0760 0.0660 0.0735 2,347,643 +0.01(+8.09%)
Jul 19, 2017 0.0699 0.0725 0.0660 0.0680 1,023,790 -0.00(-0.73%)
Jul 18, 2017 0.0710 0.0750 0.0650 0.0685 938,880 -0.00(-0.72%)
Jul 17, 2017 0.0760 0.0800 0.0630 0.0690 1,421,813 -0.01(-8.73%)
Jul 14, 2017 0.0680 0.0760 0.0611 0.0756 1,379,367 +0.01(+16.31%)
Jul 13, 2017 0.0674 0.0710 0.0600 0.0650 920,793 -0.00(-5.39%)
Jul 12, 2017 0.0700 0.0719 0.0600 0.0687 1,028,497 +0.00(+1.03%)
Jul 11, 2017 0.0620 0.0740 0.0610 0.0680 3,170,631 +0.01(+11.48%)
Jul 10, 2017 0.0519 0.0620 0.0510 0.0610 1,622,063 +0.01(+19.84%)
Jul 07, 2017 0.0500 0.0540 0.0490 0.0509 666,340 +0.00(+2.00%)
Jul 06, 2017 0.0540 0.0540 0.0453 0.0499 1,391,199 -0.00(-7.53%)
Jul 05, 2017 0.0525 0.0598 0.0510 0.0540 1,079,727 +0.00(+1.57%)
Jul 03, 2017 0.0559 0.0597 0.0520 0.0531 664,350 +0.00(+2.16%)
Jun 30, 2017 0.0536 0.0559 0.0510 0.0520 899,984 -0.00(-4.06%)
Jun 29, 2017 0.0600 0.0600 0.0500 0.0542 2,046,479 -0.01(-8.52%)
Jun 28, 2017 0.0580 0.0600 0.0545 0.0592 1,490,971 +0.00(+3.95%)
Jun 27, 2017 0.0640 0.0640 0.0520 0.0570 1,382,548 -0.01(-9.52%)
Jun 26, 2017 0.0636 0.0690 0.0590 0.0630 1,145,790 -0.00(-0.97%)
Jun 23, 2017 0.0699 0.0699 0.0600 0.0636 1,634,584 -0.00(-6.44%)
Jun 22, 2017 0.0730 0.0730 0.0630 0.0680 1,230,452 -0.00(-3.55%)
Jun 21, 2017 0.0685 0.0725 0.0656 0.0705 2,886,742 +0.00(+3.37%)
Jun 20, 2017 0.0675 0.0779 0.0650 0.0682 3,568,533 +0.00(+4.28%)
Jun 19, 2017 0.0620 0.0660 0.0575 0.0654 1,994,077 +0.01(+9.00%)
Jun 16, 2017 0.0602 0.0660 0.0587 0.0600 1,566,643 -0.00(-1.96%)
Jun 15, 2017 0.0675 0.0690 0.0510 0.0612 4,032,209 -0.01(-9.73%)
Jun 14, 2017 0.0710 0.0710 0.0630 0.0678 1,353,012 -0.00(-4.51%)
Jun 13, 2017 0.0740 0.0747 0.0650 0.0710 2,475,322 -0.00(-3.27%)
Jun 12, 2017 0.0780 0.0830 0.0720 0.0734 3,389,582 -0.01(-7.67%)
Jun 09, 2017 0.0804 0.0850 0.0750 0.0795 2,989,055 -0.00(-4.22%)
Jun 08, 2017 0.0850 0.0890 0.0755 0.0830 3,615,125 -0.01(-6.74%)
Jun 07, 2017 0.1036 0.1073 0.0751 0.0890 8,719,122 -0.01(-7.77%)
Jun 06, 2017 0.0916 0.1195 0.0805 0.0965 16,410,504 +0.01(+9.04%)
Jun 05, 2017 0.0745 0.0951 0.0605 0.0885 16,388,998 +0.01(+18.00%)
Jun 02, 2017 0.0872 0.0872 0.0705 0.0750 7,317,419 -0.01(-8.54%)
Jun 01, 2017 0.1005 0.1085 0.0751 0.0820 10,543,755 -0.01(-13.23%)
May 31, 2017 0.0900 0.1000 0.0740 0.0945 4,748,264 +0.01(+13.86%)
May 30, 2017 0.0833 0.0940 0.0400 0.0830 7,817,743 +0.01(+7.93%)
May 26, 2017 0.1424 0.1448 0.0710 0.0769 17,322,788 -0.07(-47.00%)
May 25, 2017 0.1447 0.1790 0.1110 0.1451 22,365,300 +0.02(+17.02%)
May 24, 2017 0.0567 0.1290 0.0535 0.1240 11,154,983 +0.07(+125.45%)
May 23, 2017 0.0622 0.0660 0.0510 0.0550 2,903,714 -0.00(-8.33%)
May 22, 2017 0.0424 0.0648 0.0390 0.0600 6,890,359 +0.02(+46.34%)
May 19, 2017 0.0430 0.0430 0.0330 0.0410 829,963 -0.00(-4.65%)
May 18, 2017 0.0374 0.0430 0.0335 0.0430 1,629,720 +0.01(+22.86%)
May 17, 2017 0.0450 0.0470 0.0330 0.0350 995,587 -0.01(-18.60%)
May 16, 2017 0.0510 0.0530 0.0405 0.0430 1,179,674 -0.01(-15.69%)
May 15, 2017 0.0370 0.0510 0.0366 0.0510 4,736,002 +0.01(+35.28%)
May 12, 2017 0.0380 0.0380 0.0320 0.0377 1,240,080 +0.01(+16.00%)
May 11, 2017 0.0315 0.0380 0.0300 0.0325 1,160,052 +0.00(+10.17%)
May 10, 2017 0.0360 0.0390 0.0285 0.0295 2,000,212 -0.01(-18.28%)
May 09, 2017 0.0442 0.0460 0.0360 0.0361 2,613,738 -0.01(-19.78%)
May 08, 2017 0.0510 0.0510 0.0435 0.0450 1,216,197 -0.00(-8.16%)
May 05, 2017 0.0470 0.0500 0.0450 0.0490 744,131 +0.00(+2.08%)
May 04, 2017 0.0445 0.0500 0.0430 0.0480 2,121,846 +0.00(+4.35%)
May 03, 2017 0.0510 0.0510 0.0432 0.0460 683,475 -0.00(-9.80%)
May 02, 2017 0.0494 0.0520 0.0430 0.0510 872,640 +0.00(+8.51%)
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.