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

Sipp Industries Inc (OP: SIPC )

0.0013 +0.0001 (+8.33%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 7, 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 0.0360 0.0360 0.0328 0.0345 477,959 -0.00(-3.90%)
Apr 27, 2018 0.0315 0.0360 0.0315 0.0359 1,620,599 +0.00(+5.90%)
Apr 26, 2018 0.0315 0.0355 0.0315 0.0339 605,853 +0.00(+1.19%)
Apr 25, 2018 0.0350 0.0355 0.0311 0.0335 860,824 -0.00(-4.56%)
Apr 24, 2018 0.0381 0.0381 0.0330 0.0351 807,296 -0.00(-7.87%)
Apr 23, 2018 0.0351 0.0400 0.0340 0.0381 736,526 -0.00(-5.69%)
Apr 20, 2018 0.0385 0.0408 0.0356 0.0404 910,202 +0.00(+6.60%)
Apr 19, 2018 0.0350 0.0389 0.0350 0.0379 1,088,956 -0.00(-0.26%)
Apr 18, 2018 0.0383 0.0400 0.0348 0.0380 2,419,741 -0.00(-5.00%)
Apr 17, 2018 0.0500 0.0500 0.0360 0.0400 1,052,603 -0.00(-10.71%)
Apr 16, 2018 0.0630 0.0630 0.0320 0.0448 4,092,151 -0.00(-8.38%)
Apr 13, 2018 0.0390 0.0495 0.0369 0.0489 4,261,871 +0.01(+39.71%)
Apr 12, 2018 0.0306 0.0388 0.0306 0.0350 493,790 +0.00(+7.69%)
Apr 11, 2018 0.0359 0.0359 0.0317 0.0325 629,457 -0.00(-8.96%)
Apr 10, 2018 0.0360 0.0369 0.0332 0.0357 547,166 -0.00(-3.51%)
Apr 09, 2018 0.0404 0.0404 0.0370 0.0370 361,868 -0.00(-7.04%)
Apr 06, 2018 0.0389 0.0408 0.0340 0.0398 345,850 +0.00(+6.56%)
Apr 05, 2018 0.0320 0.0389 0.0306 0.0374 985,217 +0.00(+7.64%)
Apr 04, 2018 0.0334 0.0387 0.0308 0.0347 734,308 -0.00(-5.71%)
Apr 03, 2018 0.0400 0.0400 0.0340 0.0368 800,216 -0.01(-12.38%)
Apr 02, 2018 0.0400 0.0443 0.0355 0.0420 642,368 +0.00(+5.00%)
Mar 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 28, 2018 0.0450 0.0450 0.0362 0.0400 2,412,046 -0.00(-11.11%)
Mar 27, 2018 0.0549 0.0610 0.0250 0.0450 6,237,840 -0.00(-4.05%)
Mar 26, 2018 0.0345 0.0470 0.0310 0.0469 5,808,482 +0.01(+40.00%)
Mar 23, 2018 0.0349 0.0380 0.0312 0.0335 957,404 -0.00(-4.29%)
Mar 22, 2018 0.0364 0.0365 0.0308 0.0350 834,205 -0.00(-4.11%)
Mar 21, 2018 0.0340 0.0370 0.0300 0.0365 1,677,484 +0.01(+18.12%)
Mar 20, 2018 0.0282 0.0310 0.0282 0.0309 1,115,687 +0.00(+6.55%)
Mar 19, 2018 0.0310 0.0310 0.0270 0.0290 402,906 +0.00(+7.41%)
Mar 16, 2018 0.0268 0.0270 0.0221 0.0270 2,514,944 -0.00(-1.46%)
Mar 15, 2018 0.0280 0.0338 0.0270 0.0274 522,335 -0.00(-14.37%)
Mar 14, 2018 0.0350 0.0365 0.0276 0.0320 5,622,857 -0.00(-1.54%)
Mar 13, 2018 0.0270 0.0350 0.0261 0.0325 2,914,279 +0.01(+20.37%)
Mar 12, 2018 0.0220 0.0270 0.0219 0.0270 4,931,690 +0.00(+17.39%)
Mar 09, 2018 0.0225 0.0230 0.0206 0.0230 1,677,950 +0.00(+2.22%)
Mar 08, 2018 0.0220 0.0230 0.0220 0.0225 585,715 -0.00(-2.17%)
Mar 07, 2018 0.0230 0.0230 0.0200 0.0230 769,660 +0.00(+0.00%)
Mar 06, 2018 0.0270 0.0270 0.0189 0.0230 3,473,706 +0.00(+2.68%)
Mar 05, 2018 0.0215 0.0231 0.0200 0.0224 1,853,011 -0.00(-14.50%)
Mar 02, 2018 0.0282 0.0290 0.0243 0.0262 311,309 -0.00(-3.68%)
Mar 01, 2018 0.0294 0.0294 0.0235 0.0272 1,555,945 -0.00(-2.47%)
Feb 28, 2018 0.0278 0.0309 0.0266 0.0279 494,803 -0.00(-3.49%)
Feb 27, 2018 0.0372 0.0372 0.0270 0.0289 1,340,786 -0.00(-12.42%)
Feb 26, 2018 0.0340 0.0350 0.0301 0.0330 537,425 -0.00(-2.94%)
Feb 23, 2018 0.0338 0.0370 0.0310 0.0340 279,810 +0.00(+0.29%)
Feb 22, 2018 0.0350 0.0370 0.0301 0.0339 446,964 -0.00(-0.88%)
Feb 21, 2018 0.0310 0.0345 0.0283 0.0342 182,982 +0.00(+10.32%)
Feb 20, 2018 0.0340 0.0389 0.0310 0.0310 699,152 -0.00(-12.68%)
Feb 16, 2018 0.0355 0.0355 0.0355 0 +0.00(+12.70%)
Feb 15, 2018 0.0330 0.0340 0.0300 0.0315 304,754 +0.00(+5.35%)
Feb 14, 2018 0.0290 0.0305 0.0271 0.0299 293,417 +0.00(+3.10%)
Feb 13, 2018 0.0256 0.0300 0.0256 0.0290 359,811 -0.00(-3.01%)
Feb 12, 2018 0.0300 0.0345 0.0250 0.0299 1,448,736 -0.00(-0.33%)
Feb 09, 2018 0.0300 0.0312 0.0277 0.0300 582,688 +0.00(+5.26%)
Feb 08, 2018 0.0336 0.0336 0.0285 0.0285 489,817 -0.00(-14.77%)
Feb 07, 2018 0.0337 0.0337 0.0306 0.0334 376,606 +0.00(+2.88%)
Feb 06, 2018 0.0315 0.0337 0.0315 0.0325 909,353 +0.00(+3.19%)
Feb 05, 2018 0.0356 0.0356 0.0356 0.0315 657,225 -0.00(-11.52%)
Feb 02, 2018 0.0360 0.0360 0.0310 0.0356 1,476,662 +0.00(+0.28%)
Feb 01, 2018 0.0377 0.0390 0.0320 0.0355 3,036,728 -0.00(-5.33%)
Jan 31, 2018 0.0438 0.0438 0.0360 0.0375 904,123 -0.00(-10.07%)
Jan 30, 2018 0.0440 0.0440 0.0367 0.0417 1,813,564 -0.00(-3.02%)
Jan 29, 2018 0.0540 0.0540 0.0360 0.0430 2,405,754 +0.00(+10.26%)
Jan 26, 2018 0.0420 0.0420 0.0360 0.0390 1,503,410 -0.00(-4.88%)
Jan 25, 2018 0.0430 0.0450 0.0380 0.0410 1,234,588 -0.00(-4.65%)
Jan 24, 2018 0.0450 0.0500 0.0420 0.0430 2,849,893 -0.00(-4.23%)
Jan 23, 2018 0.0299 0.0470 0.0299 0.0449 5,259,297 +0.01(+42.36%)
Jan 22, 2018 0.0308 0.0320 0.0260 0.0315 1,896,099 +0.00(+5.13%)
Jan 19, 2018 0.0290 0.0337 0.0250 0.0300 5,229,335 -0.00(-8.76%)
Jan 18, 2018 0.0387 0.0387 0.0285 0.0329 5,568,928 -0.01(-15.04%)
Jan 17, 2018 0.0410 0.0449 0.0387 0.0387 1,920,060 -0.00(-6.52%)
Jan 16, 2018 0.0470 0.0470 0.0400 0.0414 1,541,994 -0.00(-7.80%)
Jan 12, 2018 0.0449 0.0449 0.0449 0 -0.00(-0.22%)
Jan 11, 2018 0.0445 0.0450 0.0400 0.0450 1,959,635 -0.00(-3.64%)
Jan 10, 2018 0.0468 0.0478 0.0420 0.0467 1,111,561 -0.00(-0.21%)
Jan 09, 2018 0.0430 0.0480 0.0420 0.0468 1,346,913 +0.00(+8.84%)
Jan 08, 2018 0.0400 0.0450 0.0330 0.0430 2,034,982 +0.00(+10.28%)
Jan 05, 2018 0.0377 0.0430 0.0307 0.0390 3,175,551 -0.00(-7.17%)
Jan 04, 2018 0.0410 0.0480 0.0262 0.0420 14,076,767 -0.01(-20.75%)
Jan 03, 2018 0.0700 0.0700 0.0483 0.0530 8,607,249 -0.02(-24.29%)
Jan 02, 2018 0.0780 0.0790 0.0670 0.0700 5,047,464 -0.01(-9.74%)
Dec 29, 2017 0.0775 0.0775 0.0775 0 -0.00(-2.45%)
Dec 28, 2017 0.0800 0.0899 0.0666 0.0795 6,541,090 -0.00(-0.63%)
Dec 27, 2017 0.0628 0.0845 0.0600 0.0800 8,132,831 +0.02(+26.98%)
Dec 26, 2017 0.0500 0.0674 0.0470 0.0630 8,632,135 +0.02(+35.19%)
Dec 22, 2017 0.0395 0.0500 0.0390 0.0466 3,966,527 +0.01(+19.49%)
Dec 21, 2017 0.0360 0.0415 0.0340 0.0390 2,329,436 +0.00(+8.33%)
Dec 20, 2017 0.0333 0.0420 0.0333 0.0360 6,061,124 +0.00(+6.19%)
Dec 19, 2017 0.0320 0.0340 0.0255 0.0339 5,115,337 +0.00(+7.62%)
Dec 18, 2017 0.0255 0.0340 0.0255 0.0315 7,942,808 +0.00(+16.67%)
Dec 15, 2017 0.0225 0.0290 0.0220 0.0270 2,420,747 +0.00(+20.00%)
Dec 14, 2017 0.0240 0.0240 0.0200 0.0225 728,752 -0.00(-2.60%)
Dec 13, 2017 0.0229 0.0250 0.0210 0.0231 912,869 +0.00(+0.87%)
Dec 12, 2017 0.0206 0.0229 0.0198 0.0229 1,234,384 +0.00(+4.57%)
Dec 11, 2017 0.0228 0.0238 0.0206 0.0219 1,679,619 -0.00(-1.35%)
Dec 08, 2017 0.0205 0.0232 0.0200 0.0222 3,457,053 +0.00(+10.45%)
Dec 07, 2017 0.0161 0.0229 0.0161 0.0201 2,887,169 +0.00(+24.84%)
Dec 06, 2017 0.0172 0.0175 0.0155 0.0161 1,460,597 +0.00(+0.00%)
Dec 05, 2017 0.0149 0.0174 0.0145 0.0161 2,632,424 +0.00(+15.00%)
Dec 04, 2017 0.0150 0.0150 0.0150 0.0140 1,115,084 -0.00(-6.67%)
Dec 01, 2017 0.0140 0.0150 0.0135 0.0150 491,448 +0.00(+5.41%)
Nov 30, 2017 0.0160 0.0160 0.0140 0.0142 737,103 -0.00(-1.86%)
Nov 29, 2017 0.0169 0.0169 0.0143 0.0145 1,081,080 -0.00(-9.37%)
Nov 28, 2017 0.0140 0.0160 0.0140 0.0160 1,695,752 +0.00(+14.29%)
Nov 27, 2017 0.0139 0.0149 0.0137 0.0140 562,179 +0.00(+2.19%)
Nov 24, 2017 0.0150 0.0150 0.0135 0.0137 562,453 -0.00(-8.05%)
Nov 22, 2017 0.0140 0.0150 0.0139 0.0149 875,140 +0.00(+7.19%)
Nov 21, 2017 0.0159 0.0159 0.0139 0.0139 643,768 -0.00(-7.33%)
Nov 20, 2017 0.0148 0.0161 0.0145 0.0150 314,508 +0.00(+0.00%)
Nov 17, 2017 0.0150 0.0169 0.0125 0.0150 695,310 -0.00(-11.24%)
Nov 16, 2017 0.0145 0.0173 0.0145 0.0169 665,212 -0.00(-1.17%)
Nov 15, 2017 0.0175 0.0175 0.0165 0.0171 388,699 -0.00(-2.29%)
Nov 14, 2017 0.0160 0.0180 0.0148 0.0175 3,061,824 +0.00(+12.18%)
Nov 13, 2017 0.0160 0.0160 0.0142 0.0156 1,386,152 +0.00(+0.65%)
Nov 10, 2017 0.0141 0.0160 0.0141 0.0155 677,927 +0.00(+0.65%)
Nov 09, 2017 0.0150 0.0155 0.0140 0.0154 614,637 +0.00(+6.28%)
Nov 08, 2017 0.0138 0.0147 0.0135 0.0145 201,508 +0.00(+4.24%)
Nov 07, 2017 0.0146 0.0146 0.0138 0.0139 912,267 -0.00(-4.14%)
Nov 06, 2017 0.0150 0.0150 0.0140 0.0145 189,000 -0.00(-0.34%)
Nov 03, 2017 0.0142 0.0146 0.0141 0.0146 181,300 +0.00(+3.93%)
Nov 02, 2017 0.0153 0.0154 0.0140 0.0140 584,891 -0.00(-6.67%)
Nov 01, 2017 0.0163 0.0163 0.0144 0.0150 308,819 -0.00(-7.98%)
Oct 31, 2017 0.0138 0.0163 0.0138 0.0163 775,721 +0.00(+15.60%)
Oct 30, 2017 0.0143 0.0160 0.0138 0.0141 500,194 -0.00(-2.08%)
Oct 27, 2017 0.0145 0.0145 0.0142 0.0144 251,690 +0.00(+2.86%)
Oct 26, 2017 0.0148 0.0150 0.0140 0.0140 352,662 -0.00(-2.51%)
Oct 25, 2017 0.0155 0.0155 0.0140 0.0144 358,173 -0.00(-10.80%)
Oct 24, 2017 0.0166 0.0166 0.0159 0.0161 30,917 +0.00(+11.03%)
Oct 23, 2017 0.0168 0.0168 0.0145 0.0145 620,149 -0.00(-13.69%)
Oct 20, 2017 0.0142 0.0170 0.0120 0.0168 403,786 -0.00(-6.15%)
Oct 19, 2017 0.0161 0.0179 0.0144 0.0179 801,706 +0.00(+11.18%)
Oct 18, 2017 0.0180 0.0180 0.0151 0.0161 1,413,864 -0.00(-12.97%)
Oct 17, 2017 0.0180 0.0188 0.0170 0.0185 507,626 +0.00(+1.77%)
Oct 16, 2017 0.0187 0.0187 0.0170 0.0182 309,801 -0.00(-1.13%)
Oct 13, 2017 0.0192 0.0192 0.0178 0.0184 623,441 -0.00(-0.62%)
Oct 12, 2017 0.0180 0.0192 0.0180 0.0185 490,231 +0.00(+2.78%)
Oct 11, 2017 0.0190 0.0192 0.0180 0.0180 362,198 -0.00(-5.26%)
Oct 10, 2017 0.0178 0.0194 0.0170 0.0190 417,991 +0.00(+6.74%)
Oct 09, 2017 0.0170 0.0194 0.0163 0.0178 647,296 +0.00(+10.90%)
Oct 06, 2017 0.0169 0.0193 0.0130 0.0160 1,584,623 -0.00(-5.59%)
Oct 05, 2017 0.0200 0.0200 0.0170 0.0170 535,566 -0.00(-16.26%)
Oct 04, 2017 0.0197 0.0203 0.0165 0.0203 1,346,680 +0.00(+3.05%)
Oct 03, 2017 0.0190 0.0200 0.0170 0.0197 1,507,685 +0.00(+3.68%)
Oct 02, 2017 0.0150 0.0192 0.0140 0.0190 1,508,362 +0.00(+26.67%)
Sep 29, 2017 0.0144 0.0155 0.0137 0.0150 1,895,588 +0.00(+4.17%)
Sep 28, 2017 0.0140 0.0145 0.0130 0.0144 1,604,372 +0.00(+2.86%)
Sep 27, 2017 0.0142 0.0142 0.0125 0.0140 985,599 +0.00(+2.94%)
Sep 26, 2017 0.0128 0.0142 0.0127 0.0136 1,216,941 +0.00(+9.24%)
Sep 25, 2017 0.0129 0.0130 0.0120 0.0124 513,700 +0.00(+5.51%)
Sep 22, 2017 0.0120 0.0133 0.0117 0.0118 1,426,389 -0.00(-1.67%)
Sep 21, 2017 0.0124 0.0133 0.0119 0.0120 1,025,160 -0.00(-2.44%)
Sep 20, 2017 0.0124 0.0128 0.0122 0.0123 288,630 +0.00(+0.82%)
Sep 19, 2017 0.0138 0.0139 0.0122 0.0122 939,466 -0.00(-10.95%)
Sep 18, 2017 0.0130 0.0137 0.0120 0.0137 197,099 +0.00(+5.38%)
Sep 15, 2017 0.0130 0.0136 0.0120 0.0130 294,000 +0.00(+8.33%)
Sep 14, 2017 0.0130 0.0130 0.0116 0.0120 770,113 -0.00(-6.98%)
Sep 13, 2017 0.0139 0.0139 0.0121 0.0129 360,857 +0.00(+0.00%)
Sep 12, 2017 0.0139 0.0139 0.0118 0.0129 1,682,865 -0.00(-3.73%)
Sep 11, 2017 0.0138 0.0138 0.0123 0.0134 244,784 +0.00(+4.69%)
Sep 08, 2017 0.0140 0.0140 0.0120 0.0128 1,417,606 -0.00(-7.61%)
Sep 07, 2017 0.0143 0.0146 0.0130 0.0139 663,851 -0.00(-3.12%)
Sep 06, 2017 0.0129 0.0143 0.0129 0.0143 1,830,286 +0.00(+0.70%)
Sep 05, 2017 0.0144 0.0144 0.0128 0.0142 254,098 -0.00(-3.40%)
Sep 01, 2017 0.0147 0.0131 0.0147 363,350 +0.00(+12.21%)
Aug 31, 2017 0.0133 0.0135 0.0124 0.0131 751,336 -0.00(-1.50%)
Aug 30, 2017 0.0129 0.0148 0.0128 0.0133 1,782,591 -0.00(-5.00%)
Aug 29, 2017 0.0140 0.0148 0.0130 0.0140 449,542 -0.00(-2.78%)
Aug 28, 2017 0.0159 0.0159 0.0135 0.0144 1,021,811 -0.00(-12.73%)
Aug 25, 2017 0.0163 0.0170 0.0137 0.0165 2,058,323 +0.00(+1.23%)
Aug 24, 2017 0.0120 0.0164 0.0120 0.0163 2,768,088 +0.00(+28.55%)
Aug 23, 2017 0.0122 0.0128 0.0117 0.0127 985,196 +0.00(+13.21%)
Aug 22, 2017 0.0121 0.0121 0.0112 0.0112 1,209,790 -0.00(-11.81%)
Aug 21, 2017 0.0116 0.0129 0.0115 0.0127 727,090 +0.00(+10.43%)
Aug 18, 2017 0.0121 0.0129 0.0115 0.0115 1,171,437 -0.00(-4.96%)
Aug 17, 2017 0.0142 0.0142 0.0120 0.0121 1,224,499 -0.00(-14.79%)
Aug 16, 2017 0.0129 0.0144 0.0120 0.0142 2,086,164 +0.00(+10.08%)
Aug 15, 2017 0.0135 0.0135 0.0118 0.0129 858,325 -0.00(-4.44%)
Aug 14, 2017 0.0115 0.0145 0.0110 0.0135 2,251,687 +0.00(+18.42%)
Aug 11, 2017 0.0150 0.0150 0.0114 0.0114 1,013,906 -0.00(-10.08%)
Aug 10, 2017 0.0123 0.0127 0.0120 0.0127 396,140 +0.00(+1.42%)
Aug 09, 2017 0.0115 0.0130 0.0110 0.0125 1,190,282 +0.00(+13.64%)
Aug 08, 2017 0.0115 0.0126 0.0100 0.0110 1,197,312 -0.00(-8.33%)
Aug 07, 2017 0.0134 0.0135 0.0106 0.0120 1,189,674 -0.00(-11.11%)
Aug 04, 2017 0.0150 0.0150 0.0120 0.0135 924,095 +0.00(+2.27%)
Aug 03, 2017 0.0132 0.0164 0.0126 0.0132 1,509,711 -0.00(-5.04%)
Aug 02, 2017 0.0169 0.0169 0.0126 0.0139 2,567,222 -0.00(-6.71%)
Aug 01, 2017 0.0130 0.0170 0.0125 0.0149 1,555,787 +0.00(+13.74%)
Jul 31, 2017 0.0137 0.0145 0.0131 0.0131 1,322,788 -0.00(-5.07%)
Jul 28, 2017 0.0150 0.0162 0.0137 0.0138 827,448 -0.00(-8.00%)
Jul 27, 2017 0.0165 0.0165 0.0144 0.0150 1,740,600 -0.00(-3.23%)
Jul 26, 2017 0.0170 0.0180 0.0142 0.0155 933,150 +0.00(+3.33%)
Jul 25, 2017 0.0151 0.0164 0.0135 0.0150 1,424,170 +0.00(+0.00%)
Jul 24, 2017 0.0153 0.0153 0.0139 0.0150 2,149,946 -0.00(-1.96%)
Jul 21, 2017 0.0168 0.0168 0.0149 0.0153 529,577 +0.00(+8.51%)
Jul 20, 2017 0.0160 0.0169 0.0141 0.0141 940,572 -0.00(-17.06%)
Jul 19, 2017 0.0170 0.0200 0.0161 0.0170 2,108,810 +0.00(+6.25%)
Jul 18, 2017 0.0160 0.0204 0.0141 0.0160 1,377,269 +0.00(+7.21%)
Jul 17, 2017 0.0140 0.0155 0.0140 0.0149 2,544,767 -0.00(-0.26%)
Jul 14, 2017 0.0145 0.0154 0.0135 0.0150 952,762 +0.00(+3.19%)
Jul 13, 2017 0.0130 0.0160 0.0126 0.0145 1,843,892 +0.00(+16.94%)
Jul 12, 2017 0.0120 0.0125 0.0120 0.0124 113,347 +0.00(+3.33%)
Jul 11, 2017 0.0099 0.0125 0.0092 0.0120 1,232,952 +0.00(+21.21%)
Jul 10, 2017 0.0097 0.0100 0.0095 0.0099 1,710,673 -0.00(-1.00%)
Jul 07, 2017 0.0118 0.0118 0.0090 0.0100 1,051,786 -0.00(-15.25%)
Jul 06, 2017 0.0120 0.0120 0.0101 0.0118 742,380 +0.00(+9.26%)
Jul 05, 2017 0.0121 0.0132 0.0035 0.0108 8,419,985 -0.00(-18.18%)
Jul 03, 2017 0.0138 0.0138 0.0110 0.0132 251,093 -0.00(-0.75%)
Jun 30, 2017 0.0139 0.0139 0.0121 0.0133 838,700 -0.00(-4.32%)
Jun 29, 2017 0.0137 0.0145 0.0135 0.0139 925,675 +0.00(+1.46%)
Jun 28, 2017 0.0137 0.0137 0.0130 0.0137 1,038,824 +0.00(+3.79%)
Jun 27, 2017 0.0138 0.0140 0.0130 0.0132 1,220,764 -0.00(-2.22%)
Jun 26, 2017 0.0135 0.0144 0.0135 0.0135 734,988 +0.00(+0.00%)
Jun 23, 2017 0.0148 0.0148 0.0133 0.0135 419,702 -0.00(-8.78%)
Jun 22, 2017 0.0149 0.0149 0.0130 0.0148 384,617 +0.00(+11.28%)
Jun 21, 2017 0.0150 0.0150 0.0133 0.0133 129,592 -0.00(-11.04%)
Jun 20, 2017 0.0137 0.0150 0.0130 0.0149 692,254 +0.00(+6.79%)
Jun 19, 2017 0.0146 0.0170 0.0140 0.0140 735,305 -0.00(-15.15%)
Jun 16, 2017 0.0170 0.0170 0.0142 0.0165 467,849 -0.00(-2.65%)
Jun 15, 2017 0.0175 0.0175 0.0164 0.0169 219,524 -0.00(-2.59%)
Jun 14, 2017 0.0150 0.0177 0.0150 0.0174 245,750 +0.00(+8.76%)
Jun 13, 2017 0.0170 0.0170 0.0134 0.0160 831,567 -0.00(-15.79%)
Jun 12, 2017 0.0156 0.0190 0.0130 0.0190 557,780 +0.00(+21.68%)
Jun 09, 2017 0.0150 0.0162 0.0140 0.0156 525,671 +0.00(+2.73%)
Jun 08, 2017 0.0150 0.0156 0.0150 0.0152 327,223 -0.00(-8.98%)
Jun 07, 2017 0.0160 0.0167 0.0150 0.0167 947,596 +0.00(+1.21%)
Jun 06, 2017 0.0175 0.0175 0.0163 0.0165 436,298 -0.00(-5.17%)
Jun 05, 2017 0.0190 0.0215 0.0160 0.0174 773,048 +0.00(+8.75%)
Jun 02, 2017 0.0177 0.0178 0.0150 0.0160 275,287 +0.00(+0.63%)
Jun 01, 2017 0.0150 0.0159 0.0140 0.0159 786,551 +0.00(+6.00%)
May 31, 2017 0.0165 0.0179 0.0148 0.0150 900,268 -0.00(-9.09%)
May 30, 2017 0.0186 0.0190 0.0144 0.0165 938,893 -0.00(-2.94%)
May 26, 2017 0.0171 0.0172 0.0125 0.0170 1,892,726 +0.00(+3.66%)
May 25, 2017 0.0164 0.0180 0.0161 0.0164 592,071 -0.00(-6.29%)
May 24, 2017 0.0175 0.0186 0.0164 0.0175 1,065,264 -0.00(-5.41%)
May 23, 2017 0.0190 0.0190 0.0170 0.0185 745,817 -0.00(-3.65%)
May 22, 2017 0.0210 0.0210 0.0170 0.0192 1,119,942 +0.00(+3.78%)
May 19, 2017 0.0193 0.0215 0.0185 0.0185 1,381,601 -0.00(-7.68%)
May 18, 2017 0.0206 0.0224 0.0190 0.0200 1,441,830 -0.00(-3.65%)
May 17, 2017 0.0254 0.0254 0.0201 0.0208 1,679,556 -0.00(-12.24%)
May 16, 2017 0.0230 0.0255 0.0210 0.0237 1,870,836 -0.00(-1.25%)
May 15, 2017 0.0230 0.0270 0.0213 0.0240 1,262,198 -0.00(-3.71%)
May 12, 2017 0.0265 0.0265 0.0218 0.0249 1,475,926 -0.00(-4.13%)
May 11, 2017 0.0259 0.0265 0.0208 0.0260 2,369,671 +0.00(+5.22%)
May 10, 2017 0.0243 0.0280 0.0210 0.0247 1,917,118 -0.00(-11.75%)
May 09, 2017 0.0285 0.0285 0.0246 0.0280 2,776,818 -0.00(-0.71%)
May 08, 2017 0.0215 0.0293 0.0199 0.0282 4,651,417 +0.01(+28.18%)
May 05, 2017 0.0212 0.0220 0.0190 0.0220 586,808 +0.00(+5.02%)
May 04, 2017 0.0210 0.0222 0.0169 0.0209 1,453,986 +0.00(+3.19%)
May 03, 2017 0.0234 0.0240 0.0203 0.0203 969,901 -0.00(-12.50%)
May 02, 2017 0.0203 0.0250 0.0203 0.0232 2,415,044 +0.00(+7.91%)
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.