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

Singlepoint (OP: SING )

0.2750 UNCHANGED
Last Price Updated: 3:50 PM EST, Dec 14, 2023 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, 2016 0.0086 0.0090 0.0086 0.0090 818,200 +0.00(+5.88%)
Aug 30, 2016 0.0086 0.0086 0.0083 0.0085 340,400 -0.00(-1.16%)
Aug 29, 2016 0.0088 0.0088 0.0085 0.0086 238,027 +0.00(+3.61%)
Aug 26, 2016 0.0089 0.0089 0.0083 0.0083 140,018 -0.00(-1.19%)
Aug 25, 2016 0.0092 0.0092 0.0082 0.0084 231,200 -0.00(-6.67%)
Aug 24, 2016 0.0090 0.0095 0.0082 0.0090 415,207 +0.00(+1.12%)
Aug 23, 2016 0.0083 0.0089 0.0080 0.0089 346,135 +0.00(+7.23%)
Aug 22, 2016 0.0077 0.0083 0.0077 0.0083 841,858 -0.00(-6.74%)
Aug 19, 2016 0.0091 0.0099 0.0077 0.0089 535,770 -0.00(-9.18%)
Aug 18, 2016 0.0085 0.0099 0.0075 0.0098 1,368,765 +0.00(+8.89%)
Aug 17, 2016 0.0095 0.0095 0.0080 0.0090 594,600 -0.00(-4.66%)
Aug 16, 2016 0.0095 0.0095 0.0092 0.0094 35,100 +0.00(+4.89%)
Aug 15, 2016 0.0076 0.0090 0.0076 0.0090 619,450 +0.00(+3.45%)
Aug 12, 2016 0.0088 0.0093 0.0076 0.0087 1,018,156 -0.00(-3.33%)
Aug 11, 2016 0.0092 0.0095 0.0088 0.0090 408,000 -0.00(-5.26%)
Aug 10, 2016 0.0099 0.0099 0.0085 0.0095 301,703 +0.00(+5.56%)
Aug 09, 2016 0.0097 0.0108 0.0086 0.0090 370,048 -0.00(-6.93%)
Aug 08, 2016 0.0100 0.0112 0.0080 0.0097 517,126 -0.00(-14.42%)
Aug 05, 2016 0.0115 0.0115 0.0080 0.0113 434,079 +0.00(+13.00%)
Aug 04, 2016 0.0105 0.0120 0.0095 0.0100 4,300,288 -0.00(-4.76%)
Aug 03, 2016 0.0130 0.0130 0.0100 0.0105 2,869,998 -0.00(-17.97%)
Aug 02, 2016 0.0131 0.0150 0.0100 0.0128 2,254,766 -0.00(-1.54%)
Aug 01, 2016 0.0121 0.0148 0.0110 0.0130 934,950 -0.00(-7.14%)
Jul 29, 2016 0.0126 0.0145 0.0125 0.0140 1,371,919 +0.00(+11.11%)
Jul 28, 2016 0.0100 0.0150 0.0100 0.0126 5,017,690 +0.00(+26.00%)
Jul 27, 2016 0.0090 0.0100 0.0075 0.0100 3,090,366 +0.00(+11.11%)
Jul 26, 2016 0.0090 0.0090 0.0090 0.0090 17,000 +0.00(+0.00%)
Jul 25, 2016 0.0091 0.0091 0.0090 0.0090 5,000 +0.00(+0.00%)
Jul 22, 2016 0.0097 0.0098 0.0089 0.0090 266,000 -0.00(-7.22%)
Jul 21, 2016 0.0099 0.0099 0.0097 0.0097 32,850 +0.00(+19.75%)
Jul 20, 2016 0.0086 0.0095 0.0081 0.0081 555,800 -0.00(-4.71%)
Jul 19, 2016 0.0082 0.0095 0.0080 0.0085 915,876 +0.00(+0.00%)
Jul 18, 2016 0.0098 0.0099 0.0084 0.0085 541,417 -0.00(-14.14%)
Jul 15, 2016 0.0100 0.0107 0.0083 0.0099 150,610 -0.00(-10.00%)
Jul 14, 2016 0.0109 0.0110 0.0100 0.0110 318,800 +0.00(+10.00%)
Jul 13, 2016 0.0101 0.0110 0.0100 0.0100 680,034 -0.00(-2.91%)
Jul 12, 2016 0.0103 0.0104 0.0101 0.0103 110,966 +0.00(+0.00%)
Jul 11, 2016 0.0120 0.0120 0.0103 0.0103 465,100 -0.00(-14.17%)
Jul 08, 2016 0.0120 0.0110 0.0120 106,120 +0.00(+9.09%)
Jul 07, 2016 0.0130 0.0130 0.0102 0.0110 285,400 +0.00(+0.00%)
Jul 05, 2016 0.0135 0.0150 0.0062 0.0110 2,663,354 -0.00(-17.91%)
Jul 01, 2016 0.0134 0.0134 0.0134 0 -0.00(-3.60%)
Jun 30, 2016 0.0140 0.0146 0.0127 0.0139 736,628 -0.00(-0.71%)
Jun 29, 2016 0.0140 0.0150 0.0135 0.0140 883,038 +0.00(+0.36%)
Jun 28, 2016 0.0149 0.0150 0.0132 0.0140 1,543,013 +0.00(+7.31%)
Jun 27, 2016 0.0132 0.0150 0.0125 0.0130 374,625 -0.00(-2.26%)
Jun 24, 2016 0.0120 0.0160 0.0100 0.0133 2,589,319 -0.00(-8.59%)
Jun 23, 2016 0.0150 0.0170 0.0141 0.0146 3,166,703 -0.00(-0.34%)
Jun 22, 2016 0.0127 0.0175 0.0120 0.0146 5,716,839 +0.00(+15.87%)
Jun 21, 2016 0.0120 0.0150 0.0120 0.0126 2,015,989 +0.00(+5.00%)
Jun 20, 2016 0.0109 0.0129 0.0101 0.0120 1,426,635 +0.00(+9.09%)
Jun 17, 2016 0.0100 0.0125 0.0098 0.0110 4,174,156 +0.00(+10.00%)
Jun 16, 2016 0.0100 0.0110 0.0100 0.0100 1,623,005 +0.00(+0.00%)
Jun 15, 2016 0.0099 0.0100 0.0092 0.0100 441,000 +0.00(+8.70%)
Jun 14, 2016 0.0098 0.0100 0.0091 0.0092 883,595 +0.00(+1.10%)
Jun 13, 2016 0.0090 0.0099 0.0090 0.0091 622,923 -0.00(-4.21%)
Jun 10, 2016 0.0093 0.0095 0.0092 0.0095 362,523 +0.00(+3.83%)
Jun 09, 2016 0.0092 0.0093 0.0092 0.0092 408,100 -0.00(-1.61%)
Jun 08, 2016 0.0085 0.0093 0.0084 0.0093 216,668 +0.00(+9.41%)
Jun 07, 2016 0.0085 0.0090 0.0085 0.0085 31,088 +0.00(+0.00%)
Jun 06, 2016 0.0085 0.0090 0.0085 0.0085 170,000 -0.00(-4.49%)
Jun 03, 2016 0.0090 0.0090 0.0084 0.0089 609,215 -0.00(-1.11%)
Jun 02, 2016 0.0088 0.0090 0.0084 0.0090 1,190,203 +0.00(+2.27%)
Jun 01, 2016 0.0085 0.0088 0.0084 0.0088 184,945 +0.00(+3.53%)
May 31, 2016 0.0084 0.0085 0.0084 0.0085 404,475 +0.00(+1.19%)
May 27, 2016 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
May 26, 2016 0.0084 0.0084 0.0077 0.0080 254,376 +0.00(+0.00%)
May 25, 2016 0.0080 0.0086 0.0077 0.0080 944,000 +0.00(+6.67%)
May 24, 2016 0.0081 0.0087 0.0072 0.0075 417,000 -0.00(-6.25%)
May 23, 2016 0.0079 0.0087 0.0079 0.0080 652,458 +0.00(+6.67%)
May 20, 2016 0.0080 0.0080 0.0075 0.0075 152,600 -0.00(-6.25%)
May 19, 2016 0.0080 0.0080 0.0076 0.0080 251,484 +0.00(+14.29%)
May 18, 2016 0.0075 0.0075 0.0070 0.0070 80,360 -0.00(-6.67%)
May 17, 2016 0.0077 0.0077 0.0067 0.0075 1,323,746 +0.00(+0.00%)
May 16, 2016 0.0070 0.0075 0.0066 0.0075 292,632 +0.00(+7.14%)
May 13, 2016 0.0072 0.0072 0.0065 0.0070 1,050,012 -0.00(-2.78%)
May 12, 2016 0.0070 0.0072 0.0064 0.0072 864,360 -0.00(-1.37%)
May 11, 2016 0.0073 0.0085 0.0068 0.0073 2,760,298 +0.00(+0.00%)
May 10, 2016 0.0073 0.0073 0.0073 0.0073 15,000 +0.00(+7.35%)
May 09, 2016 0.0075 0.0075 0.0068 0.0068 311,100 -0.00(-9.33%)
May 06, 2016 0.0069 0.0075 0.0063 0.0075 1,541,735 +0.00(+15.38%)
May 05, 2016 0.0060 0.0065 0.0060 0.0065 763,421 +0.00(+8.33%)
May 04, 2016 0.0058 0.0060 0.0058 0.0060 95,662 +0.00(+7.14%)
May 03, 2016 0.0065 0.0065 0.0056 0.0056 323,820 -0.00(-13.85%)
May 02, 2016 0.0063 0.0065 0.0063 0.0065 152,017 +0.00(+3.17%)
Apr 29, 2016 0.0060 0.0063 0.0056 0.0063 468,000 +0.00(+8.62%)
Apr 28, 2016 0.0062 0.0064 0.0056 0.0058 315,400 -0.00(-10.77%)
Apr 27, 2016 0.0060 0.0065 0.0060 0.0065 214,016 +0.00(+8.33%)
Apr 26, 2016 0.0065 0.0065 0.0056 0.0060 2,295,383 -0.00(-3.23%)
Apr 25, 2016 0.0062 0.0065 0.0062 0.0062 285,382 +0.00(+3.33%)
Apr 22, 2016 0.0062 0.0062 0.0059 0.0060 789,933 -0.00(-3.23%)
Apr 21, 2016 0.0074 0.0074 0.0055 0.0062 1,919,583 -0.00(-10.14%)
Apr 20, 2016 0.0090 0.0090 0.0060 0.0069 4,621,441 -0.00(-22.47%)
Apr 19, 2016 0.0075 0.0089 0.0073 0.0089 505,520 +0.00(+14.10%)
Apr 18, 2016 0.0076 0.0078 0.0075 0.0078 161,068 +0.00(+1.30%)
Apr 15, 2016 0.0077 0.0077 0.0077 0.0077 889 -0.00(-1.28%)
Apr 14, 2016 0.0081 0.0081 0.0073 0.0078 240,501 -0.00(-12.36%)
Apr 13, 2016 0.0079 0.0089 0.0075 0.0089 51,500 +0.00(+18.67%)
Apr 12, 2016 0.0080 0.0080 0.0074 0.0075 279,000 -0.00(-2.60%)
Apr 11, 2016 0.0078 0.0080 0.0074 0.0077 30,545 +0.00(+4.05%)
Apr 08, 2016 0.0075 0.0090 0.0073 0.0074 555,617 +0.00(+1.37%)
Apr 07, 2016 0.0073 0.0077 0.0073 0.0073 2,139,095 +0.00(+0.00%)
Apr 06, 2016 0.0085 0.0095 0.0073 0.0073 487,790 -0.00(-8.75%)
Apr 05, 2016 0.0080 0.0080 0.0080 0.0080 117,500 +0.00(+0.00%)
Apr 04, 2016 0.0085 0.0089 0.0080 0.0080 125,222 +0.00(+0.00%)
Apr 01, 2016 0.0073 0.0085 0.0072 0.0080 139,300 +0.00(+6.67%)
Mar 31, 2016 0.0090 0.0090 0.0075 0.0075 453,288 -0.00(-15.73%)
Mar 30, 2016 0.0090 0.0090 0.0088 0.0089 89,800 +0.00(+1.14%)
Mar 29, 2016 0.0090 0.0090 0.0085 0.0088 640,807 +0.00(+10.00%)
Mar 28, 2016 0.0075 0.0080 0.0073 0.0080 368,073 +0.00(+9.59%)
Mar 24, 2016 0.0073 0.0073 0.0073 0 -0.00(-7.59%)
Mar 23, 2016 0.0094 0.0095 0.0071 0.0079 881,075 -0.00(-1.25%)
Mar 22, 2016 0.0090 0.0105 0.0075 0.0080 2,505,037 +0.00(+14.29%)
Mar 21, 2016 0.0077 0.0080 0.0070 0.0070 602,786 -0.00(-7.28%)
Mar 18, 2016 0.0070 0.0078 0.0070 0.0076 169,240 +0.00(+7.86%)
Mar 17, 2016 0.0080 0.0082 0.0070 0.0070 423,000 -0.00(-12.50%)
Mar 16, 2016 0.0091 0.0091 0.0070 0.0080 558,718 -0.00(-13.98%)
Mar 15, 2016 0.0097 0.0097 0.0093 0.0093 351,790 -0.00(-2.11%)
Mar 14, 2016 0.0095 0.0095 0.0093 0.0095 115,000 +0.00(+0.00%)
Mar 11, 2016 0.0093 0.0101 0.0093 0.0095 544,656 +0.00(+2.15%)
Mar 10, 2016 0.0093 0.0093 0.0093 0.0093 342,832 -0.00(-3.12%)
Mar 09, 2016 0.0092 0.0098 0.0092 0.0096 49,162 +0.00(+2.56%)
Mar 08, 2016 0.0093 0.0104 0.0093 0.0094 571,645 -0.00(-6.40%)
Mar 07, 2016 0.0095 0.0104 0.0095 0.0100 298,098 +0.00(+5.26%)
Mar 04, 2016 0.0091 0.0096 0.0091 0.0095 94,352 -0.00(-0.52%)
Mar 03, 2016 0.0099 0.0099 0.0094 0.0095 688,300 -0.00(-9.91%)
Mar 02, 2016 0.0091 0.0106 0.0091 0.0106 269,925 +0.00(+17.78%)
Mar 01, 2016 0.0097 0.0097 0.0090 0.0090 129,426 -0.00(-1.10%)
Feb 29, 2016 0.0092 0.0095 0.0090 0.0091 264,999 -0.00(-2.15%)
Feb 26, 2016 0.0096 0.0097 0.0092 0.0093 253,537 -0.00(-2.11%)
Feb 25, 2016 0.0105 0.0105 0.0090 0.0095 212,148 -0.00(-9.09%)
Feb 24, 2016 0.0103 0.0115 0.0090 0.0104 1,131,745 +0.00(+2.45%)
Feb 23, 2016 0.0098 0.0110 0.0098 0.0102 2,016,414 +0.00(+20.00%)
Feb 22, 2016 0.0098 0.0098 0.0085 0.0085 855,600 -0.00(-5.56%)
Feb 19, 2016 0.0090 0.0090 0.0087 0.0090 169,149 +0.00(+0.00%)
Feb 18, 2016 0.0105 0.0120 0.0080 0.0090 765,643 -0.00(-18.18%)
Feb 17, 2016 0.0120 0.0130 0.0110 0.0110 1,860,957 +0.00(+4.76%)
Feb 16, 2016 0.0095 0.0105 0.0095 0.0105 312,000 +0.00(+5.00%)
Feb 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Feb 11, 2016 0.0088 0.0090 0.0087 0.0090 556,275 +0.00(+2.27%)
Feb 10, 2016 0.0105 0.0105 0.0070 0.0088 1,580,103 -0.00(-20.00%)
Feb 09, 2016 0.0125 0.0130 0.0098 0.0110 2,812,508 -0.00(-12.00%)
Feb 08, 2016 0.0069 0.0180 0.0069 0.0125 15,662,201 +0.01(+78.57%)
Feb 05, 2016 0.0067 0.0070 0.0067 0.0070 306,000 +0.00(+4.48%)
Feb 04, 2016 0.0065 0.0067 0.0065 0.0067 286,538 +0.00(+17.54%)
Feb 03, 2016 0.0074 0.0074 0.0050 0.0057 953,774 -0.00(-5.00%)
Feb 02, 2016 0.0060 0.0067 0.0051 0.0060 357,787 -0.00(-11.76%)
Feb 01, 2016 0.0070 0.0075 0.0060 0.0068 958,296 -0.00(-2.86%)
Jan 29, 2016 0.0077 0.0077 0.0070 0.0070 393,038 -0.00(-9.09%)
Jan 28, 2016 0.0071 0.0080 0.0061 0.0077 2,136,661 +0.00(+18.46%)
Jan 27, 2016 0.0061 0.0066 0.0061 0.0065 64,177 -0.00(-4.41%)
Jan 26, 2016 0.0061 0.0072 0.0061 0.0068 78,870 +0.00(+11.48%)
Jan 25, 2016 0.0070 0.0070 0.0061 0.0061 6,431 -0.00(-12.86%)
Jan 22, 2016 0.0056 0.0072 0.0056 0.0070 1,172,235 +0.00(+25.00%)
Jan 21, 2016 0.0050 0.0056 0.0050 0.0056 123,280 +0.00(+12.00%)
Jan 20, 2016 0.0055 0.0056 0.0050 0.0050 469,832 -0.00(-9.09%)
Jan 19, 2016 0.0048 0.0055 0.0048 0.0055 891,141 +0.00(+7.84%)
Jan 15, 2016 0.0051 0.0051 0.0051 0 -0.00(-1.92%)
Jan 14, 2016 0.0052 0.0053 0.0050 0.0052 143,766 -0.00(-10.81%)
Jan 12, 2016 0.0058 0.0058 0.0058 0 -0.00(-2.83%)
Jan 11, 2016 0.0066 0.0066 0.0060 0.0060 307,500 -0.00(-9.09%)
Jan 08, 2016 0.0066 0.0066 0.0066 0.0066 19,818 +0.00(+0.00%)
Jan 07, 2016 0.0059 0.0068 0.0059 0.0066 35,702 +0.00(+16.81%)
Jan 06, 2016 0.0051 0.0059 0.0051 0.0056 216,445 +0.00(+8.65%)
Jan 05, 2016 0.0052 0.0052 0.0052 0.0052 38,018 +0.00(+0.00%)
Jan 04, 2016 0.0052 0.0052 0.0052 0.0052 124,950 +0.00(+0.00%)
Dec 31, 2015 0.0052 0.0052 0.0052 0 -0.00(-8.77%)
Dec 30, 2015 0.0056 0.0057 0.0056 0.0057 17,000 +0.00(+3.45%)
Dec 29, 2015 0.0055 0.0055 0.0055 0.0055 13,000 +0.00(+0.18%)
Dec 28, 2015 0.0055 0.0055 0.0055 0.0055 11,202 +0.00(+0.00%)
Dec 23, 2015 0.0055 0.0055 0.0055 0 -0.00(-15.38%)
Dec 22, 2015 0.0052 0.0065 0.0052 0.0065 229,000 +0.00(+22.64%)
Dec 21, 2015 0.0060 0.0075 0.0051 0.0053 567,133 -0.00(-3.64%)
Dec 18, 2015 0.0052 0.0055 0.0051 0.0055 137,766 +0.00(+5.77%)
Dec 17, 2015 0.0055 0.0060 0.0051 0.0052 3,814,753 +0.00(+4.00%)
Dec 16, 2015 0.0052 0.0052 0.0050 0.0050 156,079 -0.00(-3.85%)
Dec 15, 2015 0.0051 0.0055 0.0051 0.0052 117,030 -0.00(-3.70%)
Dec 14, 2015 0.0057 0.0057 0.0051 0.0054 307,500 -0.00(-5.26%)
Dec 11, 2015 0.0057 0.0057 0.0057 0.0057 67,500 -0.00(-5.00%)
Dec 10, 2015 0.0060 0.0063 0.0057 0.0060 294,300 +0.00(+0.00%)
Dec 09, 2015 0.0064 0.0064 0.0060 0.0060 30,100 -0.00(-5.66%)
Dec 08, 2015 0.0064 0.0065 0.0060 0.0064 155,359 -0.00(-3.49%)
Dec 07, 2015 0.0075 0.0075 0.0065 0.0066 938,613 -0.00(-3.80%)
Dec 04, 2015 0.0070 0.0074 0.0065 0.0069 253,533 -0.00(-0.72%)
Dec 03, 2015 0.0067 0.0070 0.0060 0.0069 664,988 -0.00(-8.00%)
Dec 02, 2015 0.0074 0.0075 0.0073 0.0075 217,181 +0.00(+0.00%)
Dec 01, 2015 0.0075 0.0075 0.0074 0.0075 40,229 -0.00(-2.60%)
Nov 30, 2015 0.0078 0.0078 0.0066 0.0077 62,221 -0.00(-1.28%)
Nov 27, 2015 0.0073 0.0079 0.0058 0.0078 253,448 +0.00(+9.86%)
Nov 25, 2015 0.0071 0.0071 0.0071 0 +0.00(+1.43%)
Nov 24, 2015 0.0065 0.0070 0.0064 0.0070 86,000 +0.00(+2.94%)
Nov 23, 2015 0.0068 0.0068 149,335 +0.00(+0.00%)
Nov 20, 2015 0.0056 0.0068 0.0056 0.0068 73,581 +0.00(+1.49%)
Nov 19, 2015 0.0067 0.0067 0.0066 0.0067 17,775 -0.00(-2.90%)
Nov 18, 2015 0.0061 0.0070 0.0056 0.0069 61,600 -0.00(-5.48%)
Nov 17, 2015 0.0073 0.0073 0.0073 0.0073 2,500 +0.00(+0.00%)
Nov 16, 2015 0.0060 0.0073 0.0060 0.0073 35,398 +0.00(+0.00%)
Nov 13, 2015 0.0073 0.0073 0.0073 0.0073 11,500 +0.00(+0.00%)
Nov 12, 2015 0.0070 0.0074 0.0060 0.0073 106,000 -0.00(-2.67%)
Nov 11, 2015 0.0070 0.0075 0.0051 0.0075 289,500 +0.00(+7.14%)
Nov 10, 2015 0.0066 0.0080 0.0066 0.0070 3,596,831 +0.00(+16.67%)
Nov 09, 2015 0.0059 0.0063 0.0059 0.0060 33,287 -0.00(-6.69%)
Nov 06, 2015 0.0051 0.0065 0.0051 0.0064 332,723 +0.00(+5.41%)
Nov 05, 2015 0.0052 0.0061 0.0052 0.0061 54,377 -0.00(-3.17%)
Nov 04, 2015 0.0063 0.0063 0.0060 0.0063 40,655 -0.00(-4.83%)
Nov 03, 2015 0.0065 0.0066 0.0064 0.0066 395,199 +0.00(+1.85%)
Nov 02, 2015 0.0052 0.0065 0.0052 0.0065 65,590 +0.00(+1.56%)
Oct 30, 2015 0.0052 0.0064 0.0052 0.0064 47,726 -0.00(-7.25%)
Oct 29, 2015 0.0057 0.0069 0.0052 0.0069 2,740 +0.00(+32.69%)
Oct 27, 2015 0.0052 0.0052 0.0052 0 -0.00(-5.45%)
Oct 26, 2015 0.0055 0.0055 0.0055 0.0055 10,000 -0.00(-20.29%)
Oct 23, 2015 0.0055 0.0069 0.0055 0.0069 476,000 +0.00(+0.00%)
Oct 21, 2015 0.0069 0.0069 0.0069 0 +0.00(+15.00%)
Oct 20, 2015 0.0055 0.0060 0.0051 0.0060 40,000 +0.00(+9.09%)
Oct 19, 2015 0.0052 0.0060 0.0052 0.0055 276,000 -0.00(-17.91%)
Oct 16, 2015 0.0069 0.0069 0.0060 0.0067 22,880 +0.00(+0.00%)
Oct 15, 2015 0.0057 0.0067 0.0057 0.0067 10,691 -0.00(-4.29%)
Oct 13, 2015 0.0070 0.0070 0.0070 0 +0.00(+9.37%)
Oct 12, 2015 0.0064 0.0065 0.0058 0.0064 33,250 -0.00(-7.25%)
Oct 09, 2015 0.0072 0.0072 0.0050 0.0069 106,154 -0.00(-1.43%)
Oct 08, 2015 0.0064 0.0073 0.0058 0.0070 195,823 +0.00(+0.00%)
Oct 07, 2015 0.0067 0.0075 0.0067 0.0070 663,000 -0.00(-6.67%)
Oct 06, 2015 0.0059 0.0075 0.0054 0.0075 113,000 +0.00(+25.00%)
Oct 05, 2015 0.0060 0.0060 0.0060 0.0060 10,000 -0.00(-7.69%)
Oct 02, 2015 0.0065 0.0065 0.0065 0.0065 6,000 +0.00(+2.20%)
Oct 01, 2015 0.0060 0.0064 0.0060 0.0064 115,868 +0.00(+2.58%)
Sep 30, 2015 0.0066 0.0066 0.0060 0.0062 168,900 -0.00(-3.13%)
Sep 29, 2015 0.0075 0.0075 0.0063 0.0064 78,794 -0.00(-8.57%)
Sep 28, 2015 0.0075 0.0075 0.0069 0.0070 44,000 -0.00(-2.78%)
Sep 25, 2015 0.0075 0.0075 0.0070 0.0072 85,600 +0.00(+2.86%)
Sep 23, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 22, 2015 0.0070 0.0070 0.0062 0.0070 123,000 +0.00(+0.00%)
Sep 21, 2015 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-6.67%)
Sep 18, 2015 0.0075 0.0075 0.0075 0.0075 28,000 +0.00(+0.00%)
Sep 17, 2015 0.0066 0.0075 0.0055 0.0075 788,711 +0.00(+22.95%)
Sep 16, 2015 0.0057 0.0061 0.0057 0.0061 57,400 +0.00(+19.61%)
Sep 15, 2015 0.0050 0.0056 0.0050 0.0051 35,389 +0.00(+0.00%)
Sep 14, 2015 0.0065 0.0066 0.0051 0.0051 152,500 +0.00(+2.00%)
Sep 11, 2015 0.0051 0.0053 0.0050 0.0050 2,022,131 +0.00(+0.00%)
Sep 10, 2015 0.0050 0.0051 0.0050 0.0050 21,433 +0.00(+0.00%)
Sep 09, 2015 0.0051 0.0051 0.0050 0.0050 1,890,470 +0.00(+0.00%)
Sep 08, 2015 0.0061 0.0061 0.0050 0.0050 1,178,774 -0.00(-15.25%)
Sep 04, 2015 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
Sep 03, 2015 0.0057 0.0060 0.0041 0.0060 320,000 +0.00(+0.00%)
Sep 02, 2015 0.0060 0.0066 0.0057 0.0060 195,060 -0.00(-17.81%)
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.