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

Medical Marijuana I (OP: MJNA )

0.0022 -0.0001 (-4.35%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 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 (%)
Nov 28, 2014 0.1415 0.1520 0.1310 0.1425 1,040,522 -0.00(-0.35%)
Nov 26, 2014 0.1430 0.1430 0.1430 0 -0.00(-1.38%)
Nov 25, 2014 0.1460 0.1510 0.1400 0.1450 1,598,121 -0.00(-2.68%)
Nov 24, 2014 0.1480 0.1490 0.1400 0.1490 2,471,455 +0.00(+0.07%)
Nov 21, 2014 0.1415 0.1520 0.1310 0.1489 2,024,793 +0.00(+1.29%)
Nov 20, 2014 0.1510 0.1520 0.1450 0.1470 1,738,632 -0.00(-2.00%)
Nov 19, 2014 0.1540 0.1550 0.1450 0.1500 3,348,104 +0.01(+3.45%)
Nov 18, 2014 0.1350 0.1500 0.1300 0.1450 3,620,586 +0.01(+7.41%)
Nov 17, 2014 0.1350 0.1350 0.1350 2,154,415 +0.00(+0.00%)
Nov 14, 2014 0.1405 0.1434 0.1349 0.1350 4,934,070 -0.01(-4.93%)
Nov 13, 2014 0.1487 0.1500 0.1400 0.1420 3,441,939 -0.01(-4.44%)
Nov 12, 2014 0.1525 0.1550 0.1482 0.1486 2,054,502 -0.00(-1.59%)
Nov 11, 2014 0.1605 0.1610 0.1500 0.1510 3,483,595 -0.01(-5.03%)
Nov 10, 2014 0.1570 0.1599 0.1540 0.1590 3,509,449 +0.01(+3.72%)
Nov 07, 2014 0.1530 0.1560 0.1500 0.1533 3,769,968 +0.00(+2.20%)
Nov 06, 2014 0.1510 0.1590 0.1430 0.1500 7,293,047 -0.01(-5.66%)
Nov 05, 2014 0.1899 0.1920 0.1510 0.1590 17,292,756 -0.03(-17.19%)
Nov 04, 2014 0.2035 0.2100 0.1710 0.1920 14,944,682 -0.01(-2.54%)
Nov 03, 2014 0.1725 0.1980 0.1700 0.1970 13,198,017 +0.03(+14.53%)
Oct 31, 2014 0.1600 0.1750 0.1500 0.1720 6,091,166 +0.01(+5.07%)
Oct 30, 2014 0.1630 0.1660 0.1550 0.1637 2,976,121 +0.00(+2.31%)
Oct 29, 2014 0.1625 0.1650 0.1560 0.1600 2,163,684 +0.00(+0.00%)
Oct 28, 2014 0.1700 0.1750 0.1560 0.1600 4,148,576 -0.00(-2.44%)
Oct 27, 2014 0.1660 0.1590 0.1560 0.1640 6,631,296 +0.01(+3.14%)
Oct 24, 2014 0.1575 0.1690 0.1500 0.1590 5,629,712 +0.01(+6.00%)
Oct 23, 2014 0.1824 0.1840 0.1460 0.1500 22,590,776 -0.03(-16.67%)
Oct 22, 2014 0.1545 0.1800 0.1530 0.1800 22,944,456 +0.03(+17.96%)
Oct 21, 2014 0.1400 0.1552 0.1300 0.1526 13,013,131 +0.02(+17.38%)
Oct 20, 2014 0.1170 0.1370 0.1151 0.1300 9,124,287 +0.01(+13.04%)
Oct 17, 2014 0.1065 0.1160 0.1050 0.1150 3,015,751 +0.01(+6.98%)
Oct 16, 2014 0.1075 0.1100 0.1050 0.1075 3,557,621 +0.00(+1.42%)
Oct 15, 2014 0.1095 0.1100 0.1050 0.1060 3,475,702 -0.00(-1.85%)
Oct 14, 2014 0.1060 0.1090 0.1050 0.1080 3,027,278 +0.00(+2.76%)
Oct 13, 2014 0.1075 0.1144 0.1050 0.1051 2,772,415 -0.00(-4.02%)
Oct 10, 2014 0.1145 0.1159 0.1081 0.1095 2,374,225 -0.00(-3.95%)
Oct 09, 2014 0.1110 0.1170 0.1100 0.1140 1,331,444 +0.00(+1.79%)
Oct 08, 2014 0.1155 0.1200 0.1100 0.1120 3,114,793 -0.00(-3.45%)
Oct 07, 2014 0.1175 0.1200 0.1121 0.1160 1,655,342 -0.00(-2.52%)
Oct 06, 2014 0.1215 0.1230 0.1150 0.1190 2,976,928 -0.00(-0.92%)
Oct 03, 2014 0.1141 0.1222 0.1100 0.1201 4,793,578 +0.01(+9.18%)
Oct 02, 2014 0.1110 0.1120 0.1050 0.1100 5,508,646 -0.00(-1.79%)
Oct 01, 2014 0.1175 0.1200 0.1100 0.1120 4,724,885 -0.00(-1.75%)
Sep 30, 2014 0.1158 0.1200 0.1100 0.1140 3,275,827 -0.01(-4.60%)
Sep 29, 2014 0.1198 0.1500 0.1150 0.1195 2,605,022 -0.00(-1.65%)
Sep 26, 2014 0.1125 0.1225 0.1100 0.1215 5,665,591 +0.01(+5.65%)
Sep 25, 2014 0.1167 0.1185 0.1110 0.1150 5,606,504 -0.00(-2.95%)
Sep 24, 2014 0.1240 0.1270 0.1161 0.1185 6,684,391 -0.01(-4.44%)
Sep 23, 2014 0.1275 0.1300 0.1210 0.1240 3,280,613 -0.01(-3.88%)
Sep 22, 2014 0.1275 0.1310 0.1250 0.1290 2,109,129 -0.00(-2.27%)
Sep 19, 2014 0.1345 0.1350 0.1260 0.1320 3,970,096 -0.01(-4.28%)
Sep 18, 2014 0.1375 0.1400 0.1310 0.1379 2,541,432 -0.00(-0.07%)
Sep 17, 2014 0.1272 0.1380 0.1260 0.1380 5,879,999 +0.01(+9.52%)
Sep 16, 2014 0.1285 0.1320 0.1225 0.1260 5,818,741 -0.01(-3.82%)
Sep 15, 2014 0.1405 0.1410 0.1250 0.1310 6,935,083 -0.01(-7.42%)
Sep 12, 2014 0.1415 0.1420 0.1400 0.1415 2,481,832 -0.00(-0.28%)
Sep 11, 2014 0.1420 0.1450 0.1390 0.1419 2,567,520 +0.00(+1.36%)
Sep 10, 2014 0.1455 0.1460 0.1400 0.1400 5,678,901 -0.01(-4.76%)
Sep 09, 2014 0.1490 0.1500 0.1450 0.1470 5,334,594 -0.00(-2.00%)
Sep 08, 2014 0.1517 0.1520 0.1480 0.1500 5,848,777 -0.00(-0.99%)
Sep 05, 2014 0.1515 0.1530 0.1505 0.1515 3,773,589 +0.00(+0.33%)
Sep 04, 2014 0.1575 0.1590 0.1508 0.1510 3,622,697 -0.01(-5.03%)
Sep 03, 2014 0.1580 0.1610 0.1550 0.1590 2,737,801 -0.00(-0.63%)
Sep 02, 2014 0.1580 0.1610 0.1550 0.1600 1,557,446 +0.00(+0.31%)
Aug 29, 2014 0.1595 0.1595 0.1595 0 -0.01(-3.33%)
Aug 28, 2014 0.1655 0.1660 0.1610 0.1650 2,525,233 -0.00(-0.36%)
Aug 27, 2014 0.1620 0.1700 0.1600 0.1656 3,313,276 +0.00(+2.22%)
Aug 26, 2014 0.1700 0.1760 0.1600 0.1620 7,300,308 +0.00(+0.37%)
Aug 25, 2014 0.1635 0.1700 0.1550 0.1614 2,180,121 +0.01(+4.06%)
Aug 22, 2014 0.1562 0.1600 0.1525 0.1551 1,690,732 -0.00(-1.84%)
Aug 21, 2014 0.1550 0.1600 0.1500 0.1580 1,780,966 +0.00(+0.64%)
Aug 20, 2014 0.1560 0.1600 0.1540 0.1570 1,996,560 +0.00(+0.64%)
Aug 19, 2014 0.1500 0.1570 0.1500 0.1560 3,283,766 +0.01(+3.86%)
Aug 18, 2014 0.1560 0.1600 0.1500 0.1502 2,647,579 -0.00(-2.47%)
Aug 15, 2014 0.1560 0.1579 0.1500 0.1540 1,498,042 +0.00(+0.00%)
Aug 14, 2014 0.1552 0.1600 0.1520 0.1540 2,731,556 -0.00(-0.77%)
Aug 13, 2014 0.1520 0.1640 0.1520 0.1552 2,039,480 -0.01(-3.36%)
Aug 12, 2014 0.1595 0.1697 0.1520 0.1606 1,689,683 -0.00(-0.86%)
Aug 11, 2014 0.1515 0.1650 0.1400 0.1620 6,602,380 +0.01(+8.00%)
Aug 08, 2014 0.1620 0.1675 0.1500 0.1500 7,023,878 -0.01(-7.98%)
Aug 07, 2014 0.1675 0.1700 0.1610 0.1630 3,851,476 -0.01(-4.12%)
Aug 06, 2014 0.1800 0.1830 0.1620 0.1700 5,208,997 -0.01(-5.82%)
Aug 05, 2014 0.1825 0.1850 0.1800 0.1805 2,217,663 -0.00(-1.10%)
Aug 04, 2014 0.1827 0.1840 0.1800 0.1825 1,910,288 +0.00(+0.94%)
Aug 01, 2014 0.1820 0.1840 0.1781 0.1808 2,240,194 +0.00(+0.22%)
Jul 31, 2014 0.1807 0.1829 0.1790 0.1804 3,879,285 -0.00(-0.06%)
Jul 30, 2014 0.1806 0.1840 0.1800 0.1805 1,901,915 -0.00(-0.33%)
Jul 29, 2014 0.1800 0.1900 0.1800 0.1811 2,034,425 +0.00(+0.56%)
Jul 28, 2014 0.1815 0.1869 0.1800 0.1801 2,440,075 +0.00(+0.00%)
Jul 25, 2014 0.1820 0.1850 0.1800 0.1801 4,040,342 -0.00(-0.50%)
Jul 24, 2014 0.1825 0.1840 0.1805 0.1810 5,008,234 -0.00(-1.63%)
Jul 23, 2014 0.1890 0.1903 0.1810 0.1840 4,391,529 -0.01(-3.31%)
Jul 22, 2014 0.1915 0.1940 0.1890 0.1903 2,641,755 -0.00(-1.65%)
Jul 21, 2014 0.1957 0.1990 0.1900 0.1935 2,931,407 -0.00(-0.36%)
Jul 18, 2014 0.1975 0.2000 0.1925 0.1942 1,640,476 -0.00(-0.41%)
Jul 17, 2014 0.1990 0.2030 0.1950 0.1950 1,440,354 -0.01(-2.50%)
Jul 16, 2014 0.2025 0.2100 0.1950 0.2000 1,850,882 +0.00(+0.00%)
Jul 15, 2014 0.2025 0.2065 0.1951 0.2000 2,359,742 +0.00(+0.00%)
Jul 14, 2014 0.2040 0.2100 0.2000 0.2000 2,498,781 -0.00(-2.44%)
Jul 11, 2014 0.2050 0.2100 0.2000 0.2050 1,473,880 +0.00(+0.00%)
Jul 10, 2014 0.2135 0.2170 0.2000 0.2050 2,511,065 -0.01(-2.38%)
Jul 09, 2014 0.2050 0.2150 0.1950 0.2100 5,024,582 +0.00(+0.67%)
Jul 08, 2014 0.2020 0.2149 0.1950 0.2086 11,244,372 +0.01(+5.89%)
Jul 07, 2014 0.1966 0.2000 0.1950 0.1970 5,533,876 +0.00(+0.41%)
Jul 03, 2014 0.1962 0.1962 0.1962 0 -0.00(-0.91%)
Jul 02, 2014 0.1977 0.2000 0.1955 0.1980 2,267,084 -0.00(-0.60%)
Jul 01, 2014 0.1975 0.2000 0.1950 0.1992 2,330,659 +0.00(+0.76%)
Jun 30, 2014 0.1995 0.2040 0.1950 0.1977 5,263,137 -0.00(-1.15%)
Jun 27, 2014 0.2050 0.2100 0.1990 0.2000 2,637,945 -0.00(-0.50%)
Jun 26, 2014 0.2025 0.2050 0.2000 0.2010 2,006,769 +0.00(+0.25%)
Jun 25, 2014 0.2075 0.2100 0.1970 0.2005 3,045,077 -0.00(-2.20%)
Jun 24, 2014 0.2175 0.2200 0.1970 0.2050 3,420,480 -0.01(-4.43%)
Jun 23, 2014 0.2190 0.2200 0.2100 0.2145 3,198,848 -0.00(-1.61%)
Jun 20, 2014 0.2115 0.2198 0.2028 0.2180 5,452,604 +0.01(+4.81%)
Jun 19, 2014 0.2025 0.2090 0.1970 0.2080 2,037,100 +0.01(+4.00%)
Jun 18, 2014 0.1985 0.2040 0.1950 0.2000 1,832,642 +0.00(+1.52%)
Jun 17, 2014 0.1975 0.2020 0.1930 0.1970 2,562,439 +0.00(+2.07%)
Jun 16, 2014 0.2050 0.2210 0.1900 0.1930 2,621,914 -0.00(-2.03%)
Jun 13, 2014 0.2000 0.2100 0.1900 0.1970 1,770,119 -0.01(-3.71%)
Jun 12, 2014 0.2025 0.2050 0.1980 0.2046 1,626,889 -0.00(-0.15%)
Jun 11, 2014 0.2000 0.2100 0.1900 0.2049 1,338,396 -0.00(-2.20%)
Jun 10, 2014 0.2050 0.2200 0.1900 0.2095 2,305,308 -0.00(-1.64%)
Jun 06, 2014 0.2175 0.2210 0.2130 0.2130 2,072,029 -0.00(-0.93%)
Jun 05, 2014 0.2175 0.2200 0.2100 0.2150 1,940,254 +0.01(+2.38%)
Jun 04, 2014 0.2050 0.2300 0.1902 0.2100 3,475,284 +0.00(+2.34%)
Jun 03, 2014 0.2150 0.2300 0.2050 0.2052 6,753,322 -0.01(-5.44%)
Jun 02, 2014 0.1990 0.2200 0.1980 0.2170 6,794,778 +0.02(+9.60%)
May 30, 2014 0.1900 0.2050 0.1800 0.1980 3,463,793 +0.01(+4.21%)
May 29, 2014 0.1930 0.1950 0.1860 0.1900 1,919,963 +0.00(+2.15%)
May 28, 2014 0.1850 0.1900 0.1830 0.1860 2,803,915 +0.00(+0.54%)
May 27, 2014 0.1940 0.2000 0.1810 0.1850 5,812,892 -0.01(-3.90%)
May 23, 2014 0.1925 0.1925 0.1925 0 +0.01(+5.42%)
May 22, 2014 0.1830 0.1875 0.1800 0.1826 2,088,508 -0.00(-1.03%)
May 21, 2014 0.1850 0.1900 0.1800 0.1845 4,704,064 +0.00(+0.82%)
May 20, 2014 0.1900 0.2000 0.1810 0.1830 3,180,667 -0.01(-3.68%)
May 19, 2014 0.1865 0.1980 0.1850 0.1900 2,875,527 +0.00(+1.06%)
May 16, 2014 0.2028 0.2055 0.1860 0.1880 3,006,620 -0.02(-8.29%)
May 15, 2014 0.2075 0.2100 0.1930 0.2050 2,981,891 +0.00(+0.00%)
May 14, 2014 0.1915 0.2099 0.1880 0.2050 3,956,621 +0.01(+6.22%)
May 13, 2014 0.1875 0.1980 0.1850 0.1930 4,934,932 +0.01(+3.21%)
May 12, 2014 0.1840 0.1900 0.1830 0.1870 2,587,031 +0.00(+2.19%)
May 09, 2014 0.1850 0.1900 0.1790 0.1830 3,708,146 +0.00(+0.55%)
May 08, 2014 0.1850 0.1900 0.1800 0.1820 4,622,498 -0.00(-1.62%)
May 07, 2014 0.1898 0.1930 0.1850 0.1850 1,885,273 -0.01(-2.63%)
May 06, 2014 0.1900 0.1970 0.1856 0.1900 2,126,947 -0.00(-2.06%)
May 05, 2014 0.1800 0.2000 0.1800 0.1940 3,897,476 +0.01(+3.85%)
May 02, 2014 0.1860 0.1870 0.1820 0.1868 2,900,450 -0.00(-0.11%)
May 01, 2014 0.1885 0.1900 0.1800 0.1870 3,444,178 +0.00(+0.05%)
Apr 30, 2014 0.1845 0.1900 0.1794 0.1869 6,195,830 -0.00(-0.74%)
Apr 29, 2014 0.1975 0.2080 0.1830 0.1883 8,653,272 -0.01(-5.85%)
Apr 28, 2014 0.2175 0.2200 0.1950 0.2000 5,512,220 -0.01(-4.31%)
Apr 25, 2014 0.2115 0.2150 0.2000 0.2090 7,574,211 +0.01(+4.40%)
Apr 24, 2014 0.2250 0.2390 0.2000 0.2002 8,263,513 -0.03(-12.39%)
Apr 23, 2014 0.2300 0.2350 0.2250 0.2285 4,468,965 +0.00(+1.56%)
Apr 22, 2014 0.2250 0.2350 0.2200 0.2250 6,109,937 +0.01(+2.27%)
Apr 21, 2014 0.2240 0.2500 0.2200 0.2200 12,788,974 +0.01(+2.33%)
Apr 17, 2014 0.2150 0.2150 0.2150 0 +0.04(+20.79%)
Apr 16, 2014 0.1800 0.1880 0.1690 0.1780 19,076,764 -0.01(-3.37%)
Apr 15, 2014 0.2008 0.2050 0.1790 0.1842 21,880,046 -0.02(-10.15%)
Apr 14, 2014 0.2125 0.2280 0.2010 0.2050 10,024,703 -0.01(-6.39%)
Apr 11, 2014 0.2225 0.2300 0.2000 0.2190 0 -0.01(-4.78%)
Apr 10, 2014 0.2612 0.2724 0.2200 0.2300 15,689,914 -0.03(-11.37%)
Apr 09, 2014 0.2480 0.2700 0.2460 0.2595 6,478,882 +0.01(+2.57%)
Apr 08, 2014 0.2520 0.2600 0.2450 0.2530 11,130,792 -0.01(-2.69%)
Apr 07, 2014 0.2790 0.2800 0.2500 0.2600 10,699,285 -0.02(-6.47%)
Apr 04, 2014 0.2840 0.2900 0.2690 0.2780 0 -0.01(-3.47%)
Apr 03, 2014 0.2950 0.3000 0.2860 0.2880 4,665,671 -0.00(-1.37%)
Apr 02, 2014 0.2905 0.3000 0.2850 0.2920 4,564,078 -0.00(-0.68%)
Apr 01, 2014 0.2955 0.3000 0.2900 0.2940 6,697,127 +0.01(+3.16%)
Mar 31, 2014 0.2610 0.2900 0.2570 0.2850 8,389,254 +0.02(+8.78%)
Mar 28, 2014 0.2850 0.2870 0.2550 0.2620 0 -0.02(-6.13%)
Mar 27, 2014 0.2965 0.3100 0.2711 0.2791 15,885,975 -0.02(-5.39%)
Mar 26, 2014 0.3010 0.3100 0.2890 0.2950 8,617,871 -0.01(-1.67%)
Mar 25, 2014 0.3050 0.3100 0.3000 0.3000 5,902,207 -0.01(-3.23%)
Mar 24, 2014 0.3175 0.3260 0.2990 0.3100 10,425,758 -0.01(-3.09%)
Mar 21, 2014 0.3230 0.3250 0.3090 0.3199 0 +0.01(+2.20%)
Mar 20, 2014 0.3255 0.3260 0.3100 0.3130 9,188,326 -0.01(-3.99%)
Mar 19, 2014 0.3150 0.3390 0.3080 0.3260 11,904,078 +0.01(+3.82%)
Mar 18, 2014 0.3225 0.3265 0.3090 0.3140 8,934,964 -0.01(-2.06%)
Mar 17, 2014 0.3322 0.3345 0.3200 0.3206 12,280,039 -0.01(-2.85%)
Mar 14, 2014 0.3372 0.3425 0.3280 0.3300 0 -0.00(-0.30%)
Mar 13, 2014 0.3287 0.3420 0.3220 0.3310 10,402,617 +0.01(+2.80%)
Mar 12, 2014 0.3495 0.3500 0.3200 0.3220 16,647,811 -0.02(-5.29%)
Mar 11, 2014 0.3174 0.3450 0.3120 0.3400 30,439,940 +0.03(+8.80%)
Mar 10, 2014 0.3025 0.3130 0.2950 0.3125 15,485,442 +0.02(+5.15%)
Mar 07, 2014 0.2989 0.3100 0.2950 0.2972 0 +0.00(+1.09%)
Mar 06, 2014 0.2925 0.3110 0.2900 0.2940 18,046,216 +0.00(+1.38%)
Mar 05, 2014 0.2905 0.2910 0.2850 0.2900 11,816,936 -0.00(-0.17%)
Mar 04, 2014 0.2955 0.2960 0.2900 0.2905 10,322,446 -0.00(-1.19%)
Mar 03, 2014 0.3025 0.3100 0.2906 0.2940 8,897,059 -0.00(-1.34%)
Feb 28, 2014 0.3145 0.3200 0.2900 0.2980 0 -0.01(-1.65%)
Feb 27, 2014 0.3270 0.3295 0.2900 0.3030 10,091,350 -0.02(-5.02%)
Feb 26, 2014 0.3000 0.3240 0.2917 0.3190 21,001,214 +0.02(+8.14%)
Feb 25, 2014 0.3050 0.3100 0.2850 0.2950 11,655,221 -0.01(-1.67%)
Feb 24, 2014 0.3080 0.3080 0.2990 0.3000 9,464,863 +0.00(+0.67%)
Feb 21, 2014 0.3035 0.3050 0.2900 0.2980 0 -0.00(-1.32%)
Feb 20, 2014 0.3125 0.3150 0.3000 0.3020 8,312,068 -0.02(-4.88%)
Feb 19, 2014 0.3350 0.3350 0.3150 0.3175 9,782,770 -0.01(-3.20%)
Feb 18, 2014 0.3398 0.3399 0.3250 0.3280 18,002,688 +0.01(+4.13%)
Feb 14, 2014 0.3150 0.3150 0.3150 0 +0.02(+6.78%)
Feb 13, 2014 0.2950 0.3088 0.2890 0.2950 14,158,077 +0.01(+1.79%)
Feb 12, 2014 0.2641 0.2900 0.2620 0.2898 15,451,862 +0.03(+9.81%)
Feb 11, 2014 0.2950 0.3000 0.2500 0.2639 35,486,952 -0.04(-12.03%)
Feb 10, 2014 0.3205 0.3300 0.2700 0.3000 26,596,986 -0.02(-5.66%)
Feb 07, 2014 0.3399 0.3400 0.3000 0.3180 0 -0.02(-5.07%)
Feb 06, 2014 0.3605 0.3700 0.3132 0.3350 15,741,362 -0.02(-4.56%)
Feb 05, 2014 0.3225 0.3580 0.3200 0.3510 35,033,420 +0.04(+11.29%)
Feb 04, 2014 0.3400 0.3400 0.2800 0.3154 37,202,720 -0.02(-6.10%)
Feb 03, 2014 0.3700 0.3740 0.3050 0.3359 34,882,364 -0.03(-8.55%)
Jan 31, 2014 0.3825 0.3850 0.3450 0.3673 0 -0.01(-3.34%)
Jan 30, 2014 0.3500 0.3800 0.3400 0.3800 35,750,812 +0.05(+15.22%)
Jan 29, 2014 0.4001 0.4200 0.2280 0.3298 62,163,880 -0.06(-14.78%)
Jan 28, 2014 0.4009 0.4790 0.3500 0.3870 117,547,624 -0.01(-3.23%)
Jan 27, 2014 0.3151 0.4000 0.3151 0.3999 82,259,632 +0.09(+29.00%)
Jan 24, 2014 0.2830 0.3200 0.2800 0.3100 0 +0.04(+14.81%)
Jan 23, 2014 0.2398 0.2949 0.2360 0.2700 81,626,088 +0.04(+18.94%)
Jan 22, 2014 0.1995 0.2340 0.1990 0.2270 40,329,684 +0.03(+16.71%)
Jan 21, 2014 0.1975 0.2000 0.1905 0.1945 10,283,982 +0.01(+5.14%)
Jan 17, 2014 0.1850 0.1850 0.1850 0 -0.01(-4.74%)
Jan 16, 2014 0.1980 0.2030 0.1870 0.1942 13,121,607 -0.00(-0.41%)
Jan 15, 2014 0.2030 0.2100 0.1925 0.1950 16,705,113 -0.01(-3.94%)
Jan 14, 2014 0.2030 0.2052 0.1950 0.2030 18,752,098 +0.01(+4.10%)
Jan 13, 2014 0.1895 0.2050 0.1880 0.1950 21,470,578 +0.01(+3.72%)
Jan 10, 2014 0.1950 0.2200 0.1620 0.1880 37,318,444 -0.01(-3.59%)
Jan 09, 2014 0.1899 0.2400 0.1870 0.1950 73,410,440 +0.01(+4.28%)
Jan 08, 2014 0.1725 0.1910 0.1720 0.1870 51,916,816 +0.02(+9.36%)
Jan 07, 2014 0.1709 0.1750 0.1620 0.1710 31,010,936 +0.00(+1.48%)
Jan 06, 2014 0.1635 0.1777 0.1570 0.1685 32,225,384 +0.02(+10.86%)
Jan 03, 2014 0.1919 0.1920 0.1375 0.1520 0 -0.04(-20.08%)
Jan 02, 2014 0.1619 0.3250 0.1600 0.1902 82,275,328 +0.04(+22.71%)
Dec 31, 2013 0.1550 0.1550 0.1550 0 +0.02(+16.54%)
Dec 30, 2013 0.1077 0.1340 0.1055 0.1330 25,484,704 +0.03(+26.31%)
Dec 27, 2013 0.1065 0.1110 0.1030 0.1053 4,487,456 -0.00(-0.57%)
Dec 26, 2013 0.1003 0.1100 0.1000 0.1059 8,029,701 +0.01(+5.69%)
Dec 24, 2013 0.1006 0.1010 0.1000 0.1002 0 -0.00(-0.30%)
Dec 23, 2013 0.1005 0.1020 0.1000 0.1005 6,729,984 +0.00(+0.20%)
Dec 20, 2013 0.0995 0.1010 0.0980 0.1003 0 +0.00(+1.31%)
Dec 19, 2013 0.1000 0.1050 0.0970 0.0990 4,478,141 -0.00(-1.10%)
Dec 18, 2013 0.1004 0.1010 0.0990 0.1001 3,226,296 +0.00(+1.11%)
Dec 17, 2013 0.1028 0.1030 0.0970 0.0990 5,512,060 -0.00(-2.94%)
Dec 16, 2013 0.1075 0.1100 0.0977 0.1020 6,066,462 -0.01(-4.85%)
Dec 13, 2013 0.1079 0.1100 0.1031 0.1072 0 -0.00(-0.74%)
Dec 12, 2013 0.1021 0.1088 0.0960 0.1080 5,825,222 +0.01(+9.09%)
Dec 11, 2013 0.1000 0.1024 0.0952 0.0990 6,855,456 -0.00(-1.00%)
Dec 10, 2013 0.1012 0.1070 0.0900 0.1000 19,880,474 -0.01(-9.09%)
Dec 09, 2013 0.1140 0.1200 0.1060 0.1100 4,418,034 -0.00(-3.59%)
Dec 06, 2013 0.1110 0.1149 0.1100 0.1141 3,557,951 +0.00(+4.11%)
Dec 05, 2013 0.1054 0.1099 0.1000 0.1096 2,339,929 +0.00(+4.18%)
Dec 04, 2013 0.1050 0.1054 0.1040 0.1052 5,333,695 +0.00(+0.19%)
Dec 03, 2013 0.1100 0.1100 0.1010 0.1050 4,524,334 -0.00(-2.87%)
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.