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, 2021 0.8700 0.9000 0.8400 0.8800 466,700 +0.02(+2.68%)
Apr 29, 2021 0.9001 0.9001 0.8500 0.8570 370,722 -0.05(-5.80%)
Apr 28, 2021 0.9150 0.9400 0.8500 0.9098 621,425 -0.03(-2.75%)
Apr 27, 2021 0.9200 0.9603 0.9100 0.9355 475,707 +0.03(+2.80%)
Apr 26, 2021 0.8600 0.9100 0.8500 0.9100 789,194 +0.06(+7.05%)
Apr 23, 2021 0.8890 0.8890 0.8000 0.8501 1,042,900 -0.02(-1.84%)
Apr 22, 2021 0.8700 0.9200 0.8200 0.8660 825,490 -0.03(-3.32%)
Apr 21, 2021 0.9100 0.9200 0.8500 0.8957 593,477 -0.02(-2.15%)
Apr 20, 2021 0.9750 0.9750 0.8100 0.9154 1,385,269 -0.02(-2.15%)
Apr 19, 2021 0.9599 0.9900 0.9302 0.9355 1,102,828 -0.06(-6.45%)
Apr 16, 2021 1.000 1.030 0.8948 1.000 895,500 +0.02(+2.04%)
Apr 15, 2021 1.030 1.080 0.9000 0.9800 1,688,603 -0.04(-4.39%)
Apr 14, 2021 1.210 1.230 1.010 1.025 1,680,806 -0.10(-9.29%)
Apr 13, 2021 1.190 1.240 1.120 1.130 1,587,753 -0.02(-1.74%)
Apr 12, 2021 1.170 1.260 1.100 1.150 1,586,891 -0.02(-1.71%)
Apr 09, 2021 1.340 1.340 1.100 1.170 1,715,500 +0.08(+6.90%)
Apr 08, 2021 1.075 1.150 1.070 1.095 632,568 +0.02(+1.58%)
Apr 07, 2021 1.090 1.210 1.030 1.077 1,146,344 -0.04(-3.79%)
Apr 06, 2021 1.200 1.210 1.080 1.120 1,499,913 -0.04(-3.45%)
Apr 05, 2021 1.030 1.200 1.010 1.160 3,358,211 +0.14(+13.73%)
Apr 01, 2021 1.000 1.070 1.000 1.020 642,000 -0.01(-0.97%)
Mar 31, 2021 1.010 1.060 1.000 1.030 630,760 +0.01(+0.98%)
Mar 30, 2021 1.060 1.080 1.000 1.020 602,265 -0.02(-1.92%)
Mar 29, 2021 1.000 1.080 0.9700 1.040 1,137,460 +0.08(+7.91%)
Mar 26, 2021 0.8700 1.036 0.8700 0.9638 756,300 +0.09(+10.78%)
Mar 25, 2021 0.9001 0.9001 0.7900 0.8700 1,481,684 -0.06(-6.75%)
Mar 24, 2021 1.000 1.120 0.9000 0.9330 1,438,853 -0.07(-7.16%)
Mar 23, 2021 1.010 1.050 0.9900 1.005 1,346,871 -0.07(-6.07%)
Mar 22, 2021 1.150 1.170 1.020 1.070 1,286,283 -0.07(-6.14%)
Mar 19, 2021 1.150 1.180 1.100 1.140 1,148,700 +0.00(+0.00%)
Mar 18, 2021 1.190 1.215 1.070 1.140 1,370,596 -0.03(-2.56%)
Mar 17, 2021 1.130 1.210 1.010 1.170 1,546,409 +0.01(+0.86%)
Mar 16, 2021 1.340 1.360 1.090 1.160 2,605,790 -0.18(-13.11%)
Mar 15, 2021 1.330 1.390 1.250 1.335 4,151,370 +0.14(+11.25%)
Mar 12, 2021 1.020 1.230 0.9400 1.200 4,441,000 +0.16(+15.38%)
Mar 11, 2021 0.9499 1.135 0.9400 1.040 3,269,077 +0.11(+11.83%)
Mar 10, 2021 0.7950 1.000 0.7875 0.9300 2,297,265 +0.14(+17.72%)
Mar 09, 2021 0.8000 0.8004 0.7380 0.7900 2,241,370 +0.08(+11.27%)
Mar 08, 2021 0.7512 0.8399 0.7014 0.7100 2,073,920 +0.02(+2.16%)
Mar 05, 2021 0.7500 0.8600 0.6101 0.6950 1,608,800 -0.05(-6.71%)
Mar 04, 2021 0.8500 0.8500 0.6400 0.7450 1,665,855 -0.15(-16.29%)
Mar 03, 2021 1.100 1.100 0.8700 0.8900 1,758,248 -0.09(-9.18%)
Mar 02, 2021 1.180 1.210 0.9600 0.9800 3,092,471 -0.18(-15.15%)
Mar 01, 2021 1.120 1.240 1.100 1.155 1,570,252 +0.15(+14.36%)
Feb 26, 2021 0.8800 1.120 0.8600 1.010 1,661,800 +0.02(+2.37%)
Feb 25, 2021 1.260 1.260 0.9200 0.9866 3,631,072 -0.25(-20.44%)
Feb 24, 2021 1.400 1.450 1.210 1.240 1,946,819 -0.06(-4.62%)
Feb 23, 2021 1.400 1.410 1.210 1.300 2,303,579 -0.22(-14.47%)
Feb 22, 2021 1.540 1.590 1.300 1.520 2,252,688 -0.08(-5.00%)
Feb 19, 2021 1.580 1.820 1.550 1.600 6,070,400 +0.02(+1.27%)
Feb 18, 2021 1.880 1.880 1.520 1.580 2,859,559 -0.31(-16.40%)
Feb 17, 2021 1.470 1.900 1.360 1.890 5,489,261 +0.43(+29.45%)
Feb 16, 2021 1.520 1.570 1.410 1.460 2,298,800 +0.06(+4.29%)
Feb 12, 2021 1.300 1.500 1.200 1.400 3,345,900 +0.15(+12.00%)
Feb 11, 2021 1.350 1.440 1.220 1.250 1,689,311 -0.03(-2.34%)
Feb 10, 2021 1.410 1.410 1.200 1.280 2,137,020 -0.13(-9.22%)
Feb 09, 2021 1.460 1.490 1.350 1.410 2,260,808 -0.01(-0.70%)
Feb 08, 2021 1.420 1.570 1.300 1.420 4,221,969 +0.25(+21.84%)
Feb 05, 2021 1.350 1.420 1.090 1.165 2,613,500 -0.20(-14.93%)
Feb 04, 2021 1.470 1.530 1.250 1.370 1,676,225 -0.09(-6.16%)
Feb 03, 2021 1.570 1.580 1.420 1.460 1,882,942 -0.12(-7.59%)
Feb 02, 2021 1.620 1.640 1.470 1.580 1,206,390 +0.02(+1.28%)
Feb 01, 2021 1.790 1.790 1.450 1.560 1,378,984 -0.14(-8.24%)
Jan 29, 2021 2.010 2.140 1.580 1.700 3,599,000 +0.15(+9.68%)
Jan 28, 2021 1.400 1.710 1.350 1.550 2,526,040 +0.15(+10.71%)
Jan 27, 2021 1.580 1.580 1.370 1.400 1,930,815 -0.19(-11.95%)
Jan 26, 2021 1.640 1.660 1.470 1.590 1,803,562 -0.15(-8.62%)
Jan 25, 2021 1.990 2.000 1.630 1.740 3,369,769 +0.13(+8.07%)
Jan 22, 2021 1.450 1.700 1.400 1.610 4,408,600 +0.32(+24.81%)
Jan 21, 2021 1.250 1.430 1.080 1.290 4,755,466 -0.33(-20.37%)
Jan 20, 2021 1.880 1.890 1.200 1.620 9,474,371 -0.43(-20.98%)
Jan 19, 2021 2.260 2.800 1.870 2.050 5,009,447 -0.13(-5.96%)
Jan 15, 2021 2.830 2.840 2.010 2.180 10,424,000 -0.88(-28.76%)
Jan 14, 2021 2.080 3.240 1.900 3.060 11,444,384 +1.33(+76.88%)
Jan 13, 2021 1.550 1.740 1.460 1.730 5,486,806 +0.33(+23.57%)
Jan 12, 2021 1.000 1.670 1.000 1.400 7,201,504 +0.40(+40.00%)
Jan 11, 2021 0.9100 1.220 0.8110 1.000 9,902,988 -0.34(-25.37%)
Jan 08, 2021 0.7700 1.580 0.7400 1.340 16,779,300 +0.63(+88.95%)
Jan 07, 2021 0.4549 0.8188 0.4500 0.7092 16,029,711 +0.31(+78.19%)
Jan 06, 2021 0.2500 0.4700 0.2475 0.3980 11,878,932 +0.16(+67.93%)
Jan 05, 2021 0.2150 0.2480 0.1947 0.2370 2,797,082 +0.02(+11.79%)
Jan 04, 2021 0.2100 0.2300 0.2000 0.2120 2,052,442 +0.02(+11.58%)
Dec 31, 2020 0.1900 0.1900 0.1900 1,027,229 -0.03(-12.84%)
Dec 30, 2020 0.2100 0.2500 0.2100 0.2180 1,027,229 +0.00(+0.00%)
Dec 29, 2020 0.2370 0.2385 0.2100 0.2180 863,282 -0.02(-6.84%)
Dec 28, 2020 0.2310 0.2799 0.2120 0.2340 2,532,588 +0.02(+8.84%)
Dec 24, 2020 0.2300 0.2300 0.2000 0.2150 602,000 -0.01(-2.54%)
Dec 23, 2020 0.2489 0.2489 0.2110 0.2206 1,130,590 -0.00(-0.94%)
Dec 22, 2020 0.2600 0.2600 0.2026 0.2227 2,943,679 +0.01(+6.66%)
Dec 21, 2020 0.1910 0.2260 0.1910 0.2088 2,109,046 -0.00(-0.57%)
Dec 18, 2020 0.2390 0.2390 0.1811 0.2100 4,187,000 -0.02(-8.70%)
Dec 17, 2020 0.1788 0.2849 0.1620 0.2300 15,733,016 +0.07(+45.57%)
Dec 16, 2020 0.1690 0.1890 0.1520 0.1580 5,206,613 +0.01(+6.90%)
Dec 15, 2020 0.1201 0.1490 0.1201 0.1478 2,127,852 +0.03(+22.66%)
Dec 14, 2020 0.1281 0.1281 0.1196 0.1205 374,564 -0.00(-1.15%)
Dec 11, 2020 0.1300 0.1300 0.1100 0.1219 505,600 -0.00(-2.09%)
Dec 10, 2020 0.1290 0.1299 0.1201 0.1245 563,204 +0.00(+3.75%)
Dec 09, 2020 0.1189 0.1260 0.1150 0.1200 800,653 +0.00(+1.44%)
Dec 08, 2020 0.1215 0.1370 0.1175 0.1183 880,575 -0.01(-6.11%)
Dec 07, 2020 0.1265 0.1380 0.1180 0.1260 1,027,443 +0.00(+2.02%)
Dec 04, 2020 0.1225 0.1280 0.1200 0.1235 278,900 +0.00(+0.82%)
Dec 03, 2020 0.1300 0.1300 0.1170 0.1225 896,890 -0.01(-4.52%)
Dec 02, 2020 0.1300 0.1400 0.1200 0.1283 674,143 -0.00(-2.06%)
Dec 01, 2020 0.1268 0.1400 0.1265 0.1310 598,781 -0.01(-4.38%)
Nov 30, 2020 0.1300 0.1475 0.1300 0.1370 1,506,269 +0.00(+0.74%)
Nov 27, 2020 0.1400 0.1400 0.1250 0.1360 619,600 -0.01(-5.95%)
Nov 25, 2020 0.1490 0.1595 0.1400 0.1446 900,800 -0.00(-1.63%)
Nov 24, 2020 0.1360 0.1565 0.1360 0.1470 1,763,959 +0.01(+6.52%)
Nov 23, 2020 0.1410 0.1410 0.1320 0.1380 1,438,203 +0.01(+4.55%)
Nov 20, 2020 0.1410 0.1430 0.1320 0.1320 820,700 -0.01(-8.97%)
Nov 19, 2020 0.1500 0.1500 0.1405 0.1450 718,215 -0.00(-0.34%)
Nov 18, 2020 0.1510 0.1651 0.1410 0.1455 1,161,900 -0.00(-3.19%)
Nov 17, 2020 0.1510 0.1550 0.1410 0.1503 1,327,771 +0.00(+1.55%)
Nov 16, 2020 0.1430 0.1550 0.1355 0.1480 805,283 +0.01(+8.82%)
Nov 13, 2020 0.1449 0.1490 0.1260 0.1360 1,035,400 -0.01(-3.75%)
Nov 12, 2020 0.1490 0.1550 0.1350 0.1413 710,712 -0.00(-3.35%)
Nov 11, 2020 0.1521 0.1540 0.1434 0.1462 1,264,262 -0.00(-0.41%)
Nov 10, 2020 0.1525 0.1550 0.1420 0.1468 1,712,707 -0.01(-4.68%)
Nov 09, 2020 0.1851 0.1900 0.1250 0.1540 3,637,260 -0.03(-17.20%)
Nov 06, 2020 0.2090 0.2090 0.1810 0.1860 550,700 -0.02(-7.92%)
Nov 05, 2020 0.1939 0.2300 0.1920 0.2020 2,341,539 +0.01(+7.45%)
Nov 04, 2020 0.1803 0.1990 0.1803 0.1880 348,907 +0.00(+1.68%)
Nov 03, 2020 0.1750 0.2000 0.1750 0.1849 1,426,365 +0.01(+5.06%)
Nov 02, 2020 0.1550 0.1930 0.1520 0.1760 3,415,091 +0.02(+15.41%)
Oct 30, 2020 0.1600 0.1600 0.1485 0.1525 208,600 -0.00(-0.97%)
Oct 29, 2020 0.1600 0.1679 0.1490 0.1540 377,732 +0.00(+2.67%)
Oct 28, 2020 0.1715 0.1740 0.1470 0.1500 672,327 -0.02(-11.24%)
Oct 27, 2020 0.1670 0.1800 0.1610 0.1690 1,668,454 +0.02(+13.80%)
Oct 26, 2020 0.1650 0.1650 0.1455 0.1485 778,409 -0.01(-7.19%)
Oct 23, 2020 0.1750 0.1800 0.1525 0.1600 580,700 -0.01(-4.76%)
Oct 22, 2020 0.1940 0.1965 0.1530 0.1680 1,179,311 -0.02(-11.58%)
Oct 21, 2020 0.1880 0.2000 0.1763 0.1900 1,763,700 +0.01(+7.77%)
Oct 20, 2020 0.1600 0.1780 0.1593 0.1763 2,147,292 +0.02(+15.61%)
Oct 19, 2020 0.1535 0.1600 0.1500 0.1525 440,838 +0.01(+4.45%)
Oct 16, 2020 0.1535 0.1570 0.1460 0.1460 227,700 -0.00(-2.67%)
Oct 15, 2020 0.1560 0.1640 0.1473 0.1500 435,885 -0.01(-5.06%)
Oct 14, 2020 0.1640 0.1640 0.1510 0.1580 362,511 -0.00(-2.47%)
Oct 13, 2020 0.1673 0.1690 0.1585 0.1620 124,196 -0.01(-2.99%)
Oct 12, 2020 0.1600 0.1800 0.1300 0.1670 686,317 +0.01(+9.51%)
Oct 09, 2020 0.1541 0.1600 0.1480 0.1525 375,200 +0.00(+2.97%)
Oct 08, 2020 0.1525 0.1576 0.1430 0.1481 333,067 -0.01(-3.52%)
Oct 07, 2020 0.1500 0.1580 0.1400 0.1535 281,750 +0.00(+2.33%)
Oct 06, 2020 0.1639 0.1650 0.1500 0.1500 351,540 -0.01(-3.60%)
Oct 05, 2020 0.1501 0.1650 0.1500 0.1556 509,629 +0.00(+0.06%)
Oct 02, 2020 0.1500 0.1600 0.1500 0.1555 187,800 -0.00(-0.32%)
Oct 01, 2020 0.1600 0.1600 0.1500 0.1560 267,457 -0.01(-5.45%)
Sep 30, 2020 0.1575 0.1650 0.1500 0.1650 267,450 -0.01(-2.94%)
Sep 29, 2020 0.1880 0.1880 0.1500 0.1700 189,478 +0.01(+4.81%)
Sep 28, 2020 0.1660 0.1750 0.1500 0.1622 268,789 -0.00(-2.29%)
Sep 25, 2020 0.1690 0.1700 0.1550 0.1660 94,400 +0.01(+6.75%)
Sep 24, 2020 0.1550 0.1700 0.1550 0.1555 313,488 -0.01(-5.70%)
Sep 23, 2020 0.1648 0.1700 0.1550 0.1649 102,266 +0.00(+1.48%)
Sep 22, 2020 0.1600 0.1698 0.1600 0.1625 103,604 +0.00(+1.56%)
Sep 21, 2020 0.1650 0.1850 0.1500 0.1600 296,104 -0.01(-4.99%)
Sep 18, 2020 0.1800 0.1880 0.1601 0.1684 330,700 +0.00(+2.06%)
Sep 17, 2020 0.1899 0.1899 0.1552 0.1650 224,218 -0.01(-7.04%)
Sep 16, 2020 0.1850 0.1850 0.1710 0.1775 67,440 -0.00(-0.84%)
Sep 15, 2020 0.1870 0.1900 0.1700 0.1790 169,154 -0.01(-3.14%)
Sep 14, 2020 0.1800 0.2150 0.1775 0.1848 146,524 +0.01(+3.82%)
Sep 11, 2020 0.1750 0.1940 0.1710 0.1780 221,100 -0.01(-3.78%)
Sep 10, 2020 0.1900 0.1900 0.1750 0.1850 187,525 -0.01(-4.10%)
Sep 09, 2020 0.1900 0.1943 0.1751 0.1929 287,505 +0.01(+5.41%)
Sep 08, 2020 0.1999 0.1999 0.1700 0.1830 370,134 -0.02(-8.50%)
Sep 04, 2020 0.1800 0.2000 0.1500 0.2000 550,800 +0.02(+9.17%)
Sep 03, 2020 0.1801 0.1965 0.1800 0.1832 150,452 +0.00(+1.72%)
Sep 02, 2020 0.1875 0.1950 0.1800 0.1801 368,314 -0.01(-7.64%)
Sep 01, 2020 0.2000 0.2200 0.1900 0.1950 593,567 +0.01(+3.56%)
Aug 31, 2020 0.1800 0.1970 0.1770 0.1883 823,457 +0.01(+2.90%)
Aug 28, 2020 0.1760 0.1900 0.1760 0.1830 217,400 +0.00(+0.55%)
Aug 27, 2020 0.1900 0.2050 0.1750 0.1820 489,133 -0.02(-9.00%)
Aug 26, 2020 0.1985 0.2000 0.1800 0.2000 195,404 +0.00(+0.76%)
Aug 25, 2020 0.2100 0.2140 0.1900 0.1985 561,364 -0.01(-6.63%)
Aug 24, 2020 0.2125 0.2300 0.2100 0.2126 191,791 +0.00(+1.24%)
Aug 21, 2020 0.2299 0.2299 0.2100 0.2100 336,100 -0.01(-4.55%)
Aug 20, 2020 0.2210 0.2300 0.2160 0.2200 198,877 +0.00(+1.85%)
Aug 19, 2020 0.2300 0.2350 0.2150 0.2160 292,183 -0.01(-4.00%)
Aug 18, 2020 0.2410 0.2470 0.2100 0.2250 520,688 -0.01(-4.26%)
Aug 17, 2020 0.2400 0.2490 0.2300 0.2350 1,160,594 +0.02(+7.55%)
Aug 14, 2020 0.2310 0.2375 0.2150 0.2185 675,300 -0.01(-4.21%)
Aug 13, 2020 0.2310 0.2450 0.2250 0.2281 326,661 -0.00(-0.39%)
Aug 12, 2020 0.2110 0.2300 0.2110 0.2290 524,037 +0.01(+4.09%)
Aug 11, 2020 0.2650 0.2775 0.2100 0.2200 992,000 -0.05(-18.52%)
Aug 10, 2020 0.2790 0.2900 0.2650 0.2700 544,900 +0.00(+0.00%)
Aug 07, 2020 0.2570 0.2900 0.2570 0.2700 751,400 -0.01(-3.57%)
Aug 06, 2020 0.2555 0.3000 0.2555 0.2800 824,781 +0.01(+4.09%)
Aug 05, 2020 0.2900 0.3000 0.2500 0.2690 816,308 -0.01(-2.18%)
Aug 04, 2020 0.3000 0.3001 0.2500 0.2750 763,300 -0.01(-1.79%)
Aug 03, 2020 0.2700 0.2890 0.2501 0.2800 1,179,242 +0.03(+12.00%)
Jul 31, 2020 0.2233 0.2798 0.2100 0.2500 2,305,700 +0.03(+14.94%)
Jul 30, 2020 0.2221 0.2450 0.2052 0.2175 408,948 -0.01(-4.27%)
Jul 29, 2020 0.2130 0.2400 0.2021 0.2272 830,914 +0.02(+8.97%)
Jul 28, 2020 0.2310 0.2400 0.1900 0.2085 2,336,216 -0.03(-13.12%)
Jul 27, 2020 0.2200 0.2549 0.2100 0.2400 3,837,257 +0.04(+21.21%)
Jul 24, 2020 0.1890 0.2000 0.1849 0.1980 852,900 +0.02(+9.45%)
Jul 23, 2020 0.1610 0.1890 0.1610 0.1809 1,452,593 +0.02(+10.98%)
Jul 22, 2020 0.1650 0.1700 0.1600 0.1630 224,702 +0.00(+1.24%)
Jul 21, 2020 0.1701 0.1701 0.1550 0.1610 857,256 -0.00(-2.42%)
Jul 20, 2020 0.1600 0.1699 0.1520 0.1650 995,786 -0.00(-2.88%)
Jul 17, 2020 0.1866 0.1866 0.1600 0.1699 185,300 -0.00(-1.79%)
Jul 16, 2020 0.1800 0.1800 0.1700 0.1730 117,968 -0.00(-1.14%)
Jul 15, 2020 0.1850 0.1850 0.1700 0.1750 234,468 +0.00(+2.94%)
Jul 14, 2020 0.1700 0.1850 0.1700 0.1700 242,963 -0.01(-8.06%)
Jul 13, 2020 0.1875 0.1949 0.1700 0.1849 383,674 -0.00(-0.27%)
Jul 10, 2020 0.1950 0.1950 0.1800 0.1854 140,400 -0.00(-2.42%)
Jul 09, 2020 0.1950 0.1950 0.1800 0.1900 235,550 -0.01(-3.31%)
Jul 08, 2020 0.1890 0.2000 0.1825 0.1965 248,430 +0.01(+5.76%)
Jul 07, 2020 0.1930 0.1990 0.1825 0.1858 312,344 -0.00(-2.21%)
Jul 06, 2020 0.2000 0.2050 0.1840 0.1900 398,793 -0.01(-2.56%)
Jul 02, 2020 0.1900 0.2050 0.1885 0.1950 263,900 +0.01(+2.63%)
Jul 01, 2020 0.1900 0.2100 0.1900 0.1900 644,217 +0.00(+0.00%)
Jun 30, 2020 0.1890 0.2120 0.1890 0.1900 317,769 -0.01(-6.17%)
Jun 29, 2020 0.2200 0.2200 0.2025 0.2025 120,895 -0.01(-3.57%)
Jun 26, 2020 0.2200 0.2289 0.2000 0.2100 570,100 -0.01(-4.55%)
Jun 25, 2020 0.2160 0.2395 0.2160 0.2200 132,348 -0.00(-1.70%)
Jun 24, 2020 0.2339 0.2340 0.2150 0.2238 127,894 -0.01(-4.73%)
Jun 23, 2020 0.2200 0.2400 0.2150 0.2349 450,687 +0.01(+4.87%)
Jun 22, 2020 0.2400 0.2500 0.2100 0.2240 247,903 -0.01(-4.64%)
Jun 19, 2020 0.2400 0.2500 0.2200 0.2349 208,700 +0.01(+6.77%)
Jun 18, 2020 0.2400 0.2400 0.2200 0.2200 137,428 -0.01(-5.98%)
Jun 17, 2020 0.2350 0.2500 0.2201 0.2340 280,949 -0.00(-0.47%)
Jun 16, 2020 0.2330 0.2475 0.2283 0.2351 224,580 +0.01(+2.22%)
Jun 15, 2020 0.2300 0.2345 0.2160 0.2300 355,691 +0.00(+0.00%)
Jun 12, 2020 0.2300 0.2550 0.2213 0.2300 428,300 -0.00(-1.08%)
Jun 11, 2020 0.2900 0.2900 0.2175 0.2325 1,130,727 -0.05(-19.13%)
Jun 10, 2020 0.2356 0.3040 0.2300 0.2875 1,364,169 +0.05(+18.65%)
Jun 09, 2020 0.2600 0.2600 0.2300 0.2423 180,278 +0.00(+0.96%)
Jun 08, 2020 0.2500 0.2599 0.2100 0.2400 509,416 -0.01(-4.00%)
Jun 05, 2020 0.2600 0.2600 0.2288 0.2500 412,400 -0.01(-3.44%)
Jun 04, 2020 0.2589 0.2620 0.2100 0.2589 444,361 +0.01(+3.56%)
Jun 03, 2020 0.2725 0.2800 0.2411 0.2500 301,862 -0.02(-5.66%)
Jun 02, 2020 0.2700 0.3090 0.2452 0.2650 1,420,275 +0.02(+6.04%)
Jun 01, 2020 0.2400 0.2600 0.2310 0.2499 312,361 +0.01(+4.13%)
May 29, 2020 0.2420 0.2556 0.2400 0.2400 97,300 -0.01(-2.48%)
May 28, 2020 0.2300 0.2689 0.2150 0.2461 611,570 -0.00(-1.56%)
May 27, 2020 0.2350 0.2500 0.1950 0.2500 482,349 +0.02(+10.13%)
May 26, 2020 0.2500 0.2500 0.2039 0.2270 446,375 -0.02(-6.97%)
May 22, 2020 0.2330 0.2500 0.2125 0.2440 323,200 +0.01(+2.74%)
May 21, 2020 0.2530 0.2600 0.1925 0.2375 983,910 -0.02(-7.23%)
May 20, 2020 0.2600 0.2750 0.2530 0.2560 610,997 -0.00(-1.54%)
May 19, 2020 0.2950 0.3070 0.2515 0.2600 1,111,091 -0.04(-14.08%)
May 18, 2020 0.3480 0.3480 0.3000 0.3026 732,168 -0.03(-7.74%)
May 15, 2020 0.3200 0.3280 0.2901 0.3280 1,154,400 -0.00(-0.58%)
May 14, 2020 0.3300 0.3450 0.3030 0.3299 2,001,626 +0.02(+6.94%)
May 13, 2020 0.2955 0.3385 0.2910 0.3085 1,339,890 +0.01(+4.58%)
May 12, 2020 0.2850 0.3400 0.2800 0.2950 1,420,423 -0.04(-10.61%)
May 11, 2020 0.3650 0.3650 0.2630 0.3300 3,441,848 -0.06(-16.24%)
May 08, 2020 0.3200 0.4290 0.3100 0.3940 3,670,100 +0.09(+29.18%)
May 07, 2020 0.3000 0.3300 0.2922 0.3050 2,147,046 +0.01(+4.77%)
May 06, 2020 0.2645 0.2980 0.2450 0.2911 1,790,634 +0.04(+17.62%)
May 05, 2020 0.2199 0.2830 0.2140 0.2475 1,768,350 +0.03(+12.50%)
May 04, 2020 0.1950 0.2400 0.1816 0.2200 670,177 +0.02(+8.64%)
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.