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

Conservative Broadcast Media & Journalism Inc (OP: CBMJ )

0.2348 +0.0648 (+38.12%)
Streaming Delayed Price Updated: 1:12 PM 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 (%)
Apr 30, 2018 0.0072 0.0075 0.0070 0.0070 246,849 -0.00(-1.41%)
Apr 27, 2018 0.0075 0.0075 0.0066 0.0071 760,266 +0.00(+1.43%)
Apr 26, 2018 0.0076 0.0083 0.0070 0.0070 409,950 -0.00(-6.67%)
Apr 25, 2018 0.0090 0.0090 0.0075 0.0075 170,600 -0.00(-5.78%)
Apr 24, 2018 0.0085 0.0085 0.0075 0.0080 373,710 +0.00(+6.13%)
Apr 23, 2018 0.0087 0.0087 0.0074 0.0075 78,349 -0.00(-13.69%)
Apr 20, 2018 0.0075 0.0087 0.0075 0.0087 203,672 +0.00(+17.43%)
Apr 19, 2018 0.0071 0.0079 0.0066 0.0074 151,653 -0.00(-6.33%)
Apr 18, 2018 0.0094 0.0094 0.0068 0.0079 215,109 -0.00(-3.66%)
Apr 17, 2018 0.0095 0.0095 0.0075 0.0082 82,862 -0.00(-7.66%)
Apr 16, 2018 0.0087 0.0092 0.0076 0.0089 455,750 +0.00(+2.07%)
Apr 13, 2018 0.0074 0.0087 0.0074 0.0087 81,700 +0.00(+10.13%)
Apr 12, 2018 0.0088 0.0088 0.0060 0.0079 591,598 -0.00(-10.23%)
Apr 11, 2018 0.0065 0.0088 0.0065 0.0088 47,000 +0.00(+33.33%)
Apr 10, 2018 0.0065 0.0080 0.0065 0.0066 56,692 -0.00(-17.50%)
Apr 09, 2018 0.0075 0.0080 0.0070 0.0080 304,125 +0.00(+8.11%)
Apr 06, 2018 0.0074 0.0080 0.0072 0.0074 141,501 -0.00(-7.50%)
Apr 05, 2018 0.0073 0.0080 0.0060 0.0080 744,219 +0.00(+0.00%)
Apr 04, 2018 0.0085 0.0085 0.0076 0.0080 214,936 +0.00(+0.00%)
Apr 03, 2018 0.0072 0.0085 0.0072 0.0080 33,150 +0.00(+11.11%)
Apr 02, 2018 0.0082 0.0082 0.0063 0.0072 287,194 -0.00(-10.00%)
Mar 29, 2018 0.0080 0.0080 0.0080 0 +0.00(+8.11%)
Mar 28, 2018 0.0079 0.0079 0.0074 0.0074 45,168 -0.00(-6.33%)
Mar 27, 2018 0.0093 0.0093 0.0074 0.0079 180,723 +0.00(+0.00%)
Mar 26, 2018 0.0079 0.0080 0.0079 0.0079 439,501 +0.00(+6.76%)
Mar 23, 2018 0.0082 0.0092 0.0065 0.0074 1,200,900 -0.00(-19.48%)
Mar 22, 2018 0.0086 0.0092 0.0077 0.0092 54,299 +0.00(+2.11%)
Mar 21, 2018 0.0098 0.0098 0.0084 0.0090 170,900 -0.00(-1.85%)
Mar 20, 2018 0.0093 0.0098 0.0079 0.0092 314,592 -0.00(-1.40%)
Mar 19, 2018 0.0090 0.0094 0.0089 0.0093 231,836 +0.00(+3.33%)
Mar 16, 2018 0.0087 0.0093 0.0080 0.0090 222,230 +0.00(+4.05%)
Mar 15, 2018 0.0088 0.0096 0.0077 0.0086 72,217 +0.00(+2.98%)
Mar 14, 2018 0.0098 0.0098 0.0077 0.0084 262,961 -0.00(-10.64%)
Mar 13, 2018 0.0092 0.0094 0.0085 0.0094 70,298 +0.00(+5.62%)
Mar 12, 2018 0.0098 0.0098 0.0080 0.0089 235,074 -0.00(-1.11%)
Mar 09, 2018 0.0071 0.0091 0.0071 0.0090 822,520 +0.00(+0.00%)
Mar 08, 2018 0.0106 0.0106 0.0080 0.0090 124,800 -0.00(-11.76%)
Mar 07, 2018 0.0083 0.0104 0.0082 0.0102 636,048 +0.00(+24.39%)
Mar 06, 2018 0.0083 0.0112 0.0082 0.0082 710,785 +0.00(+1.23%)
Mar 05, 2018 0.0119 0.0119 0.0081 0.0081 906,896 -0.00(-19.80%)
Mar 02, 2018 0.0095 0.0120 0.0084 0.0101 1,610,532 +0.00(+18.82%)
Mar 01, 2018 0.0092 0.0096 0.0085 0.0085 331,340 -0.00(-8.60%)
Feb 28, 2018 0.0104 0.0104 0.0092 0.0093 412,372 +0.00(+4.49%)
Feb 27, 2018 0.0075 0.0106 0.0075 0.0089 1,257,551 -0.00(-15.24%)
Feb 26, 2018 0.0115 0.0120 0.0102 0.0105 473,842 -0.00(-2.78%)
Feb 23, 2018 0.0125 0.0131 0.0108 0.0108 1,424,338 -0.00(-17.56%)
Feb 22, 2018 0.0121 0.0150 0.0114 0.0131 1,269,015 +0.00(+8.26%)
Feb 21, 2018 0.0097 0.0138 0.0097 0.0121 2,864,824 +0.00(+14.15%)
Feb 20, 2018 0.0125 0.0125 0.0102 0.0106 535,682 -0.00(-2.48%)
Feb 16, 2018 0.0109 0.0109 0.0109 0 -0.00(-14.41%)
Feb 15, 2018 0.0124 0.0128 0.0102 0.0127 1,908,652 +0.00(+5.83%)
Feb 14, 2018 0.0125 0.0132 0.0101 0.0120 762,744 -0.00(-4.00%)
Feb 13, 2018 0.0094 0.0150 0.0094 0.0125 1,789,426 +0.00(+34.41%)
Feb 12, 2018 0.0094 0.0094 0.0083 0.0093 539,215 -0.00(-1.06%)
Feb 09, 2018 0.0086 0.0094 0.0083 0.0094 898,330 +0.00(+9.30%)
Feb 08, 2018 0.0099 0.0099 0.0086 0.0086 683,040 -0.00(-12.24%)
Feb 07, 2018 0.0108 0.0108 0.0085 0.0098 1,637,714 -0.00(-9.26%)
Feb 06, 2018 0.0099 0.0108 0.0091 0.0108 642,870 +0.00(+18.68%)
Feb 05, 2018 0.0124 0.0124 0.0093 0.0091 1,534,538 -0.00(-24.17%)
Feb 02, 2018 0.0160 0.0167 0.0101 0.0120 4,702,042 -0.00(-19.57%)
Feb 01, 2018 0.0130 0.0165 0.0130 0.0149 1,711,571 +0.00(+14.77%)
Jan 31, 2018 0.0180 0.0180 0.0115 0.0130 3,639,082 -0.00(-10.34%)
Jan 30, 2018 0.0172 0.0170 0.0140 0.0145 2,572,491 -0.00(-14.71%)
Jan 29, 2018 0.0170 0.0210 0.0130 0.0170 9,143,658 +0.00(+8.77%)
Jan 26, 2018 0.0092 0.0177 0.0079 0.0156 9,540,094 +0.01(+66.28%)
Jan 25, 2018 0.0087 0.0095 0.0078 0.0094 868,011 +0.00(+9.30%)
Jan 24, 2018 0.0095 0.0095 0.0075 0.0086 439,267 -0.00(-4.34%)
Jan 23, 2018 0.0086 0.0095 0.0081 0.0090 512,752 +0.00(+10.99%)
Jan 22, 2018 0.0095 0.0095 0.0075 0.0081 2,215,449 -0.00(-14.74%)
Jan 19, 2018 0.0096 0.0096 0.0077 0.0095 630,601 +0.00(+5.56%)
Jan 18, 2018 0.0109 0.0082 0.0090 1,110,915 -0.00(-10.00%)
Jan 17, 2018 0.0120 0.0120 0.0099 0.0100 1,200,344 -0.00(-4.76%)
Jan 16, 2018 0.0100 0.0120 0.0098 0.0105 1,391,326 +0.00(+5.95%)
Jan 12, 2018 0.0099 0.0099 0.0099 0 -0.00(-0.90%)
Jan 11, 2018 0.0110 0.0115 0.0098 0.0100 4,817,371 -0.00(-8.26%)
Jan 10, 2018 0.0124 0.0124 0.0100 0.0109 1,423,238 -0.00(-12.80%)
Jan 09, 2018 0.0114 0.0160 0.0100 0.0125 2,605,774 +0.00(+16.17%)
Jan 08, 2018 0.0150 0.0150 0.0082 0.0108 1,383,156 +0.00(+20.90%)
Jan 05, 2018 0.0105 0.0105 0.0075 0.0089 976,876 -0.00(-11.00%)
Jan 04, 2018 0.0140 0.0140 0.0100 0.0100 1,983,725 -0.00(-16.67%)
Jan 03, 2018 0.0150 0.0170 0.0101 0.0120 2,049,778 -0.00(-20.00%)
Jan 02, 2018 0.0170 0.0175 0.0100 0.0150 1,064,973 -0.00(-6.25%)
Dec 29, 2017 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 28, 2017 0.0141 0.0200 0.0101 0.0160 2,763,943 +0.00(+38.89%)
Dec 27, 2017 0.0140 0.0142 0.0100 0.0115 1,889,048 -0.00(-13.38%)
Dec 26, 2017 0.0086 0.0160 0.0086 0.0133 2,393,540 +0.00(+52.87%)
Dec 22, 2017 0.0088 0.0088 0.0070 0.0087 397,162 +0.00(+24.29%)
Dec 21, 2017 0.0089 0.0089 0.0070 0.0070 115,499 -0.00(-20.45%)
Dec 20, 2017 0.0069 0.0088 0.0069 0.0088 38,511 +0.00(+2.21%)
Dec 19, 2017 0.0070 0.0088 0.0065 0.0086 23,577 -0.00(-3.26%)
Dec 18, 2017 0.0067 0.0090 0.0067 0.0089 93,927 +0.00(+0.00%)
Dec 15, 2017 0.0068 0.0089 0.0063 0.0089 64,417 +0.00(+25.35%)
Dec 14, 2017 0.0071 0.0073 0.0059 0.0071 173,184 -0.00(-18.58%)
Dec 13, 2017 0.0080 0.0089 0.0051 0.0087 132,070 -0.00(-2.02%)
Dec 12, 2017 0.0056 0.0089 0.0056 0.0089 85,000 +0.00(+0.00%)
Dec 11, 2017 0.0050 0.0100 0.0050 0.0089 5,001 -0.00(-2.20%)
Dec 08, 2017 0.0073 0.0091 0.0050 0.0091 647,068 +0.00(+21.33%)
Dec 07, 2017 0.0075 0.0088 0.0075 0.0075 40,574 -0.00(-13.79%)
Dec 06, 2017 0.0088 0.0088 0.0086 0.0087 39,200 +0.00(+6.75%)
Dec 05, 2017 0.0091 0.0091 0.0075 0.0081 61,399 +0.00(+14.79%)
Dec 04, 2017 0.0092 0.0065 0.0071 296,687 -0.00(-22.60%)
Dec 01, 2017 0.0099 0.0099 0.0092 0.0092 186,389 +0.00(+1.92%)
Nov 30, 2017 0.0098 0.0099 0.0089 0.0090 150,101 +0.00(+16.13%)
Nov 29, 2017 0.0063 0.0099 0.0056 0.0077 151,099 -0.00(-12.73%)
Nov 28, 2017 0.0085 0.0093 0.0082 0.0089 116,888 -0.00(-3.48%)
Nov 27, 2017 0.0077 0.0099 0.0071 0.0092 450,774 +0.00(+19.48%)
Nov 24, 2017 0.0067 0.0077 0.0050 0.0077 235,874 +0.00(+37.50%)
Nov 22, 2017 0.0056 0.0056 0.0056 0.0056 166,870 +0.00(+0.00%)
Nov 21, 2017 0.0066 0.0066 0.0055 0.0056 416,429 -0.00(-7.44%)
Nov 20, 2017 0.0077 0.0077 0.0060 0.0060 11,000 -0.00(-6.92%)
Nov 17, 2017 0.0051 0.0068 0.0051 0.0065 243,745 +0.00(+27.45%)
Nov 16, 2017 0.0068 0.0068 0.0051 0.0051 115,924 -0.00(-6.93%)
Nov 15, 2017 0.0057 0.0057 0.0052 0.0055 66,924 +0.00(+11.84%)
Nov 14, 2017 0.0059 0.0063 0.0049 0.0049 418,672 -0.00(-16.95%)
Nov 13, 2017 0.0070 0.0070 0.0042 0.0059 648,901 -0.00(-14.49%)
Nov 10, 2017 0.0069 0.0069 0.0069 0.0069 100,000 +0.00(+35.29%)
Nov 09, 2017 0.0051 0.0054 0.0046 0.0051 818,800 +0.00(+0.00%)
Nov 08, 2017 0.0052 0.0052 0.0051 0.0051 38,620 +0.00(+0.00%)
Nov 07, 2017 0.0070 0.0070 0.0051 0.0051 178,671 -0.00(-27.14%)
Nov 06, 2017 0.0054 0.0070 0.0050 0.0070 349,597 +0.00(+40.00%)
Nov 03, 2017 0.0042 0.0050 0.0042 0.0050 57,638 +0.00(+19.05%)
Nov 02, 2017 0.0042 0.0059 0.0042 0.0042 107,991 -0.00(-16.00%)
Nov 01, 2017 0.0050 0.0063 0.0050 0.0050 473,685 +0.00(+0.00%)
Oct 31, 2017 0.0042 0.0050 0.0042 0.0050 191,221 +0.00(+1.63%)
Oct 30, 2017 0.0054 0.0054 0.0049 0.0049 315,799 -0.00(-25.45%)
Oct 27, 2017 0.0060 0.0066 0.0049 0.0066 48,238 -0.00(-5.71%)
Oct 26, 2017 0.0063 0.0070 0.0063 0.0070 44,790 +0.00(+8.53%)
Oct 25, 2017 0.0056 0.0065 0.0030 0.0065 1,035,842 +0.00(+2.06%)
Oct 24, 2017 0.0071 0.0074 0.0030 0.0063 589,872 -0.00(-12.22%)
Oct 23, 2017 0.0072 0.0072 0.0071 0.0072 81,500 +0.00(+4.65%)
Oct 20, 2017 0.0069 0.0070 0.0064 0.0069 147,601 -0.00(-1.71%)
Oct 19, 2017 0.0067 0.0074 0.0065 0.0070 110,500 -0.00(-12.17%)
Oct 18, 2017 0.0065 0.0081 0.0043 0.0080 1,447,130 +0.00(+12.25%)
Oct 17, 2017 0.0064 0.0079 0.0064 0.0071 99,457 -0.00(-11.25%)
Oct 16, 2017 0.0081 0.0084 0.0064 0.0080 632,535 -0.00(-3.61%)
Oct 13, 2017 0.0099 0.0099 0.0080 0.0083 369,905 -0.00(-17.00%)
Oct 12, 2017 0.0100 0.0100 0.0090 0.0100 24,669 -0.00(-10.31%)
Oct 11, 2017 0.0083 0.0130 0.0083 0.0112 974,620 +0.00(+34.50%)
Oct 10, 2017 0.0092 0.0095 0.0075 0.0083 969,984 -0.00(-9.30%)
Oct 09, 2017 0.0099 0.0099 0.0082 0.0091 466,000 -0.00(-11.10%)
Oct 06, 2017 0.0103 0.0103 0.0103 0.0103 500 -0.00(-1.14%)
Oct 05, 2017 0.0096 0.0104 0.0081 0.0104 282,019 -0.00(-1.89%)
Oct 04, 2017 0.0119 0.0120 0.0094 0.0106 563,304 +0.00(+3.92%)
Oct 03, 2017 0.0108 0.0115 0.0101 0.0102 1,042,568 -0.00(-5.58%)
Oct 02, 2017 0.0110 0.0115 0.0110 0.0108 389,286 -0.00(-1.79%)
Sep 29, 2017 0.0103 0.0116 0.0100 0.0110 248,276 -0.00(-7.56%)
Sep 28, 2017 0.0124 0.0129 0.0104 0.0119 335,139 -0.00(-4.80%)
Sep 27, 2017 0.0110 0.0132 0.0110 0.0125 1,034,800 +0.00(+25.00%)
Sep 26, 2017 0.0105 0.0109 0.0090 0.0100 400,554 +0.00(+0.00%)
Sep 25, 2017 0.0126 0.0126 0.0084 0.0100 1,659,310 -0.00(-22.35%)
Sep 22, 2017 0.0106 0.0129 0.0097 0.0129 363,350 +0.00(+19.24%)
Sep 21, 2017 0.0120 0.0122 0.0100 0.0108 616,689 -0.00(-1.82%)
Sep 20, 2017 0.0126 0.0134 0.0101 0.0110 789,373 -0.00(-13.39%)
Sep 19, 2017 0.0131 0.0135 0.0102 0.0127 442,067 -0.00(-2.31%)
Sep 18, 2017 0.0139 0.0139 0.0118 0.0130 157,976 +0.00(+18.18%)
Sep 15, 2017 0.0113 0.0113 0.0091 0.0110 654,093 +0.00(+0.00%)
Sep 14, 2017 0.0129 0.0129 0.0100 0.0110 668,156 -0.00(-8.33%)
Sep 13, 2017 0.0148 0.0148 0.0102 0.0120 958,731 -0.00(-16.08%)
Sep 12, 2017 0.0148 0.0148 0.0111 0.0143 566,760 -0.00(-2.05%)
Sep 11, 2017 0.0127 0.0170 0.0110 0.0146 1,055,954 +0.00(+44.55%)
Sep 08, 2017 0.0120 0.0137 0.0100 0.0101 3,960,722 -0.00(-15.20%)
Sep 07, 2017 0.0177 0.0177 0.0111 0.0119 1,005,287 -0.00(-28.68%)
Sep 06, 2017 0.0199 0.0199 0.0123 0.0167 1,024,838 +0.00(+2.77%)
Sep 05, 2017 0.0280 0.0280 0.0146 0.0163 2,477,282 -0.00(-22.25%)
Sep 01, 2017 0.0195 0.0223 0.0163 0.0209 5,050,630 +0.00(+16.76%)
Aug 31, 2017 0.0215 0.0254 0.0155 0.0179 3,684,165 -0.00(-14.76%)
Aug 30, 2017 0.0300 0.0300 0.0191 0.0210 3,161,528 -0.01(-30.00%)
Aug 29, 2017 0.0120 0.0300 0.0120 0.0300 8,962,140 +0.02(+104.08%)
Aug 28, 2017 0.0142 0.0150 0.0100 0.0147 2,575,478 +0.00(+8.89%)
Aug 25, 2017 0.0141 0.0170 0.0105 0.0135 2,467,068 +0.00(+0.85%)
Aug 24, 2017 0.0068 0.0180 0.0068 0.0134 6,309,748 +0.01(+112.48%)
Aug 23, 2017 0.0063 0.0063 0.0055 0.0063 749,272 +0.00(+1.29%)
Aug 22, 2017 0.0052 0.0074 0.0050 0.0062 4,118,411 +0.00(+19.62%)
Aug 21, 2017 0.0049 0.0052 0.0046 0.0052 1,496,138 +0.00(+10.64%)
Aug 18, 2017 0.0043 0.0047 0.0043 0.0047 268,670 +0.00(+2.17%)
Aug 17, 2017 0.0046 0.0047 0.0046 0.0046 325,843 +0.00(+12.20%)
Aug 15, 2017 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Aug 14, 2017 0.0046 0.0046 0.0041 0.0041 735,549 +0.00(+0.00%)
Aug 11, 2017 0.0046 0.0046 0.0041 0.0041 58,853 +0.00(+0.00%)
Aug 10, 2017 0.0048 0.0048 0.0041 0.0041 32,000 -0.00(-2.38%)
Aug 09, 2017 0.0043 0.0044 0.0042 0.0042 120,000 -0.00(-10.64%)
Aug 08, 2017 0.0048 0.0048 0.0047 0.0047 45,000 -0.00(-2.08%)
Aug 07, 2017 0.0045 0.0048 0.0045 0.0048 173,666 +0.00(+0.15%)
Aug 04, 2017 0.0045 0.0048 0.0041 0.0048 552,340 -0.00(-0.15%)
Aug 03, 2017 0.0048 0.0048 0.0047 0.0048 122,509 -0.00(-0.62%)
Aug 02, 2017 0.0047 0.0049 0.0045 0.0048 1,379,318 +0.00(+2.77%)
Aug 01, 2017 0.0047 0.0047 0.0047 0.0047 26,275 +0.00(+0.00%)
Jul 31, 2017 0.0042 0.0047 0.0040 0.0047 2,101,174 +0.00(+2.17%)
Jul 28, 2017 0.0047 0.0047 0.0044 0.0046 43,400 -0.00(-2.13%)
Jul 27, 2017 0.0046 0.0047 0.0042 0.0047 232,551 +0.00(+0.00%)
Jul 26, 2017 0.0046 0.0047 0.0042 0.0047 1,764,992 +0.00(+14.63%)
Jul 25, 2017 0.0048 0.0048 0.0041 0.0041 975,212 -0.00(-16.33%)
Jul 24, 2017 0.0040 0.0049 0.0040 0.0049 434,520 +0.00(+8.89%)
Jul 21, 2017 0.0049 0.0049 0.0045 0.0045 25,553 -0.00(-8.16%)
Jul 20, 2017 0.0046 0.0049 0.0046 0.0049 5,149 +0.00(+16.95%)
Jul 19, 2017 0.0049 0.0049 0.0030 0.0042 1,414,545 -0.00(-14.49%)
Jul 18, 2017 0.0050 0.0050 0.0048 0.0049 239,670 +0.00(+2.08%)
Jul 17, 2017 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+14.29%)
Jul 14, 2017 0.0046 0.0048 0.0042 0.0042 511,605 -0.00(-2.33%)
Jul 13, 2017 0.0046 0.0046 0.0042 0.0043 846,795 +0.00(+0.00%)
Jul 12, 2017 0.0043 0.0043 0.0043 0.0043 380,000 +0.00(+0.68%)
Jul 11, 2017 0.0046 0.0049 0.0043 0.0043 207,499 +0.00(+3.94%)
Jul 10, 2017 0.0045 0.0052 0.0041 0.0041 1,075,896 +0.00(+2.72%)
Jul 07, 2017 0.0045 0.0045 0.0040 0.0040 111,842 -0.00(-9.09%)
Jul 06, 2017 0.0040 0.0044 0.0040 0.0044 12,150 +0.00(+10.00%)
Jul 05, 2017 0.0044 0.0044 0.0031 0.0040 650,722 -0.00(-9.09%)
Jul 03, 2017 0.0046 0.0049 0.0044 0.0044 138,295 -0.00(-5.38%)
Jun 30, 2017 0.0046 0.0049 0.0046 0.0046 13,500 -0.00(-5.10%)
Jun 29, 2017 0.0049 0.0049 0.0045 0.0049 84,500 +0.00(+8.89%)
Jun 28, 2017 0.0045 0.0045 0.0045 0.0045 100,000 -0.00(-3.64%)
Jun 26, 2017 0.0047 0.0047 0.0047 0 +0.00(+16.75%)
Jun 23, 2017 0.0048 0.0048 0.0040 0.0040 2,500 -0.00(-16.67%)
Jun 22, 2017 0.0049 0.0049 0.0047 0.0048 18,366 +0.00(+20.00%)
Jun 21, 2017 0.0040 0.0040 0.0040 0.0040 3,000 +0.00(+0.00%)
Jun 20, 2017 0.0040 0.0050 0.0040 0.0040 245,100 -0.00(-11.11%)
Jun 19, 2017 0.0040 0.0050 0.0040 0.0045 81,195 -0.00(-10.00%)
Jun 16, 2017 0.0045 0.0050 0.0040 0.0050 321,606 +0.00(+25.00%)
Jun 15, 2017 0.0041 0.0048 0.0040 0.0040 33,000 -0.00(-16.67%)
Jun 14, 2017 0.0048 0.0048 0.0040 0.0048 30,025 -0.00(-2.04%)
Jun 13, 2017 0.0043 0.0049 0.0043 0.0049 122,324 +0.00(+13.95%)
Jun 12, 2017 0.0040 0.0048 0.0040 0.0043 572,000 -0.00(-10.42%)
Jun 09, 2017 0.0048 0.0048 0.0048 0.0048 20,500 +0.00(+6.67%)
Jun 08, 2017 0.0048 0.0048 0.0045 0.0045 246,158 -0.00(-4.26%)
Jun 07, 2017 0.0049 0.0050 0.0047 0.0047 70,010 -0.00(-6.00%)
Jun 06, 2017 0.0053 0.0053 0.0050 0.0050 365,297 +0.00(+6.38%)
Jun 05, 2017 0.0048 0.0048 0.0047 0.0047 1,116,001 -0.00(-11.32%)
Jun 02, 2017 0.0049 0.0053 0.0048 0.0053 43,684 +0.00(+4.95%)
Jun 01, 2017 0.0050 0.0050 0.0050 0.0050 5,500 -0.00(-11.40%)
May 31, 2017 0.0052 0.0057 0.0047 0.0057 50,000 +0.00(+1.79%)
May 30, 2017 0.0057 0.0057 0.0048 0.0056 132,500 -0.00(-1.75%)
May 26, 2017 0.0057 0.0057 0.0046 0.0057 4,142,000 +0.00(+20.76%)
May 25, 2017 0.0057 0.0057 0.0047 0.0047 936,621 -0.00(-1.67%)
May 24, 2017 0.0057 0.0057 0.0048 0.0048 130,100 -0.00(-11.11%)
May 23, 2017 0.0054 0.0057 0.0054 0.0054 137,877 -0.00(-5.26%)
May 22, 2017 0.0054 0.0057 0.0054 0.0057 32,300 +0.00(+7.55%)
May 19, 2017 0.0057 0.0057 0.0049 0.0053 42,950 -0.00(-7.02%)
May 18, 2017 0.0057 0.0057 0.0052 0.0057 128,000 +0.00(+0.00%)
May 17, 2017 0.0057 0.0057 0.0050 0.0057 79,398 +0.00(+4.59%)
May 16, 2017 0.0057 0.0057 0.0052 0.0054 22,000 -0.00(-11.38%)
May 15, 2017 0.0059 0.0062 0.0047 0.0062 853,516 +0.00(+4.24%)
May 12, 2017 0.0053 0.0060 0.0053 0.0059 194,000 +0.00(+22.92%)
May 11, 2017 0.0052 0.0061 0.0046 0.0048 1,651,998 -0.00(-17.24%)
May 10, 2017 0.0045 0.0058 0.0043 0.0058 175,500 +0.00(+2.65%)
May 09, 2017 0.0058 0.0063 0.0045 0.0056 630,001 -0.00(-4.24%)
May 08, 2017 0.0068 0.0073 0.0047 0.0059 1,348,858 +0.00(+15.69%)
May 05, 2017 0.0063 0.0069 0.0043 0.0051 840,375 +0.00(+2.00%)
May 04, 2017 0.0056 0.0056 0.0050 0.0050 830,208 -0.00(-16.67%)
May 03, 2017 0.0074 0.0074 0.0060 0.0060 100,250 +0.00(+0.00%)
May 02, 2017 0.0074 0.0075 0.0060 0.0060 1,058,393 -0.00(-18.92%)
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.