Cyios Corp (OP: CYIO )

0.1401 USD -0.0117 (-7.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.1751 0.1878 0.1720 0.1760 358,448 -0.00(-2.22%)
Jun 29, 2021 0.1830 0.1900 0.1755 0.1800 295,138 -0.01(-5.26%)
Jun 28, 2021 0.2000 0.2000 0.1753 0.1900 588,115 -0.00(-1.30%)
Jun 25, 2021 0.1700 0.2145 0.1700 0.1925 727,573 +0.01(+7.18%)
Jun 24, 2021 0.1700 0.1870 0.1650 0.1796 528,446 +0.01(+5.65%)
Jun 23, 2021 0.1760 0.1874 0.1611 0.1700 517,586 -0.01(-3.35%)
Jun 22, 2021 0.1720 0.1790 0.1681 0.1759 408,942 -0.01(-7.08%)
Jun 21, 2021 0.1923 0.1923 0.1680 0.1893 727,558 -0.00(-1.61%)
Jun 18, 2021 0.1836 0.1949 0.1815 0.1924 404,327 +0.00(+1.21%)
Jun 17, 2021 0.1850 0.2000 0.1800 0.1901 860,518 -0.00(-1.20%)
Jun 16, 2021 0.2155 0.2300 0.1850 0.1924 1,587,387 -0.03(-13.02%)
Jun 15, 2021 0.2400 0.2477 0.2100 0.2212 656,645 -0.02(-7.83%)
Jun 14, 2021 0.2450 0.2695 0.2350 0.2400 1,457,484 +0.01(+3.90%)
Jun 11, 2021 0.2170 0.2695 0.2170 0.2310 2,429,344 +0.01(+6.50%)
Jun 10, 2021 0.1900 0.2170 0.1860 0.2169 1,287,747 +0.03(+16.30%)
Jun 09, 2021 0.1899 0.1979 0.1720 0.1865 1,093,479 -0.01(-5.23%)
Jun 08, 2021 0.2185 0.2185 0.1719 0.1968 1,618,754 -0.01(-2.57%)
Jun 07, 2021 0.2090 0.2100 0.1761 0.2020 702,223 -0.01(-3.07%)
Jun 04, 2021 0.1900 0.2177 0.1900 0.2084 890,831 +0.02(+9.97%)
Jun 03, 2021 0.1990 0.1990 0.1700 0.1895 685,867 +0.00(+0.00%)
Jun 02, 2021 0.1575 0.1899 0.1550 0.1895 1,544,720 +0.02(+14.99%)
Jun 01, 2021 0.1795 0.1795 0.1550 0.1648 375,184 -0.00(-1.90%)
May 28, 2021 0.1840 0.1942 0.1604 0.1680 690,611 -0.02(-8.70%)
May 27, 2021 0.1740 0.1850 0.1502 0.1840 2,262,903 +0.00(+2.28%)
May 26, 2021 0.1702 0.1940 0.1702 0.1799 703,588 -0.01(-4.26%)
May 25, 2021 0.1785 0.2000 0.1711 0.1879 961,928 +0.01(+2.85%)
May 24, 2021 0.1895 0.2000 0.1785 0.1827 1,054,856 -0.01(-3.84%)
May 21, 2021 0.1950 0.2300 0.1765 0.1900 1,180,120 -0.00(-0.52%)
May 20, 2021 0.2193 0.2295 0.1849 0.1910 1,278,056 -0.02(-8.39%)
May 19, 2021 0.2210 0.2500 0.1950 0.2085 726,960 -0.04(-14.90%)
May 18, 2021 0.2267 0.2470 0.2011 0.2450 1,258,843 +0.00(+0.00%)
May 17, 2021 0.2504 0.2800 0.1910 0.2450 885,063 -0.00(-1.21%)
May 14, 2021 0.1888 0.2490 0.1750 0.2480 1,071,983 +0.06(+35.00%)
May 13, 2021 0.1901 0.1975 0.1781 0.1837 820,702 -0.02(-7.97%)
May 12, 2021 0.2298 0.2395 0.1900 0.1996 749,847 -0.02(-10.25%)
May 11, 2021 0.2210 0.2495 0.1701 0.2224 2,423,511 +0.00(+0.27%)
May 10, 2021 0.2800 0.2970 0.2161 0.2218 1,003,323 -0.05(-19.35%)
May 07, 2021 0.2815 0.3000 0.2420 0.2750 1,619,231 -0.02(-8.03%)
May 06, 2021 0.3150 0.3200 0.2706 0.2990 449,111 -0.02(-5.08%)
May 05, 2021 0.2800 0.3250 0.2600 0.3150 751,955 +0.03(+12.50%)
May 04, 2021 0.2801 0.3030 0.2600 0.2800 508,434 -0.02(-7.41%)
May 03, 2021 0.2951 0.3190 0.2763 0.3024 509,821 -0.02(-5.20%)
Apr 30, 2021 0.3175 0.3190 0.2610 0.3190 703,200 +0.01(+2.15%)
Apr 29, 2021 0.3040 0.3400 0.2801 0.3123 509,407 +0.01(+2.73%)
Apr 28, 2021 0.3099 0.3099 0.2838 0.3040 303,764 +0.01(+1.67%)
Apr 27, 2021 0.3450 0.3450 0.2750 0.2990 539,432 -0.02(-6.85%)
Apr 26, 2021 0.3400 0.3400 0.3011 0.3210 308,582 -0.01(-4.04%)
Apr 23, 2021 0.3230 0.3381 0.2975 0.3345 378,400 +0.02(+7.56%)
Apr 22, 2021 0.3000 0.3500 0.2860 0.3110 639,881 +0.02(+7.24%)
Apr 21, 2021 0.2650 0.2950 0.2500 0.2900 432,061 +0.03(+12.19%)
Apr 20, 2021 0.2800 0.2900 0.2511 0.2585 541,732 -0.03(-9.30%)
Apr 19, 2021 0.3100 0.3222 0.2660 0.2850 713,735 -0.01(-3.39%)
Apr 16, 2021 0.3100 0.3190 0.2675 0.2950 489,800 -0.01(-1.67%)
Apr 15, 2021 0.3565 0.3565 0.2510 0.3000 1,842,082 -0.05(-15.28%)
Apr 14, 2021 0.3990 0.3990 0.3050 0.3541 405,751 +0.01(+4.15%)
Apr 13, 2021 0.4213 0.4213 0.3300 0.3400 995,086 -0.06(-14.08%)
Apr 12, 2021 0.3485 0.4300 0.3400 0.3957 684,400 +0.05(+13.54%)
Apr 09, 2021 0.2990 0.3550 0.2778 0.3485 1,063,500 +0.06(+21.09%)
Apr 08, 2021 0.2450 0.2890 0.2325 0.2878 814,845 +0.05(+20.17%)
Apr 07, 2021 0.2380 0.2469 0.2114 0.2395 1,344,542 +0.01(+3.46%)
Apr 06, 2021 0.2250 0.2610 0.2150 0.2315 1,283,205 -0.01(-5.55%)
Apr 05, 2021 0.2501 0.2780 0.2100 0.2451 2,826,564 -0.03(-11.83%)
Apr 01, 2021 0.3180 0.3180 0.2450 0.2780 1,682,800 -0.02(-7.33%)
Mar 31, 2021 0.2900 0.3557 0.2188 0.3000 2,696,005 +0.02(+7.53%)
Mar 30, 2021 0.2946 0.3000 0.2180 0.2790 2,718,025 -0.02(-6.53%)
Mar 29, 2021 0.4099 0.4290 0.2525 0.2985 2,623,927 -0.10(-25.30%)
Mar 26, 2021 0.5292 0.5299 0.3473 0.3996 3,441,200 -0.09(-18.45%)
Mar 25, 2021 0.4690 0.6500 0.4350 0.4900 3,299,098 +0.05(+11.36%)
Mar 24, 2021 0.5800 0.5800 0.4303 0.4400 1,634,002 -0.14(-24.14%)
Mar 23, 2021 0.6000 0.6300 0.5143 0.5800 952,344 -0.02(-3.33%)
Mar 22, 2021 0.6500 0.6880 0.5500 0.6000 940,840 -0.02(-3.23%)
Mar 19, 2021 0.5699 0.6374 0.5295 0.6200 890,500 +0.06(+10.75%)
Mar 18, 2021 0.4496 0.6000 0.4141 0.5598 1,804,407 +0.11(+25.80%)
Mar 17, 2021 0.4797 0.4797 0.4200 0.4450 937,565 -0.03(-7.23%)
Mar 16, 2021 0.5300 0.5300 0.4400 0.4797 558,163 -0.00(-0.08%)
Mar 15, 2021 0.5500 0.5500 0.4206 0.4801 965,806 -0.06(-10.93%)
Mar 12, 2021 0.4940 0.5555 0.4510 0.5390 772,800 +0.05(+9.66%)
Mar 11, 2021 0.5200 0.5599 0.4240 0.4915 1,132,495 -0.05(-9.97%)
Mar 10, 2021 0.6400 0.6799 0.5000 0.5459 675,937 -0.09(-14.68%)
Mar 09, 2021 0.5990 0.6708 0.5400 0.6398 1,101,101 +0.07(+12.25%)
Mar 08, 2021 0.5616 0.5800 0.4700 0.5700 556,698 +0.05(+9.62%)
Mar 05, 2021 0.4270 0.5200 0.4000 0.5200 855,000 +0.13(+33.50%)
Mar 04, 2021 0.4215 0.4800 0.3700 0.3895 1,059,117 -0.03(-7.66%)
Mar 03, 2021 0.4800 0.4995 0.4100 0.4218 760,542 -0.06(-12.11%)
Mar 02, 2021 0.4800 0.5000 0.4402 0.4799 450,949 +0.01(+2.15%)
Mar 01, 2021 0.4500 0.4900 0.4203 0.4698 465,184 +0.02(+4.75%)
Feb 26, 2021 0.5499 0.5499 0.4065 0.4485 755,600 -0.04(-8.49%)
Feb 25, 2021 0.5001 0.5810 0.4700 0.4901 342,464 -0.04(-7.18%)
Feb 24, 2021 0.5790 0.5820 0.4200 0.5280 745,513 -0.04(-7.37%)
Feb 23, 2021 0.5500 0.5700 0.4500 0.5700 993,942 -0.01(-2.23%)
Feb 22, 2021 0.6100 0.6190 0.4800 0.5830 1,086,184 -0.02(-3.60%)
Feb 19, 2021 0.7000 0.7300 0.5700 0.6048 1,349,800 -0.10(-13.60%)
Feb 18, 2021 0.8400 0.8400 0.5601 0.7000 1,742,593 -0.13(-15.66%)
Feb 17, 2021 0.8280 0.8450 0.7200 0.8300 621,771 +0.00(+0.24%)
Feb 16, 2021 0.7200 0.8450 0.7025 0.8280 1,255,557 +0.13(+19.14%)
Feb 12, 2021 0.6100 0.7000 0.5100 0.6950 937,800 +0.13(+23.01%)
Feb 11, 2021 0.6300 0.7000 0.5100 0.5650 891,709 -0.07(-10.32%)
Feb 10, 2021 0.6211 0.7000 0.4001 0.6300 2,343,378 +0.03(+5.00%)
Feb 09, 2021 0.3500 0.6050 0.3400 0.6000 2,587,323 +0.25(+71.43%)
Feb 08, 2021 0.2995 0.3790 0.2748 0.3500 1,279,470 +0.08(+29.39%)
Feb 05, 2021 0.2450 0.3560 0.2331 0.2705 1,657,700 +0.03(+10.41%)
Feb 04, 2021 0.2350 0.2450 0.2020 0.2450 490,044 +0.01(+6.06%)
Feb 03, 2021 0.2090 0.2450 0.2010 0.2310 490,885 +0.01(+5.00%)
Feb 02, 2021 0.2375 0.2375 0.2010 0.2200 526,635 -0.02(-8.30%)
Feb 01, 2021 0.2000 0.2500 0.2000 0.2399 601,261 -0.01(-4.04%)
Jan 29, 2021 0.2590 0.2700 0.2299 0.2500 758,000 +0.01(+4.60%)
Jan 28, 2021 0.2790 0.2790 0.2100 0.2390 787,007 -0.01(-5.53%)
Jan 27, 2021 0.2455 0.2580 0.1610 0.2530 2,610,930 +0.00(+1.20%)
Jan 26, 2021 0.2755 0.3000 0.2100 0.2500 1,648,974 -0.03(-10.71%)
Jan 25, 2021 0.3330 0.3330 0.2220 0.2800 2,148,746 -0.03(-11.11%)
Jan 22, 2021 0.3833 0.3900 0.2610 0.3150 3,433,800 -0.01(-1.56%)
Jan 21, 2021 0.2000 0.4350 0.1910 0.3200 7,209,858 +0.14(+80.79%)
Jan 20, 2021 0.1545 0.1770 0.1330 0.1770 1,603,912 +0.03(+18.08%)
Jan 19, 2021 0.1490 0.1625 0.1280 0.1499 1,982,676 +0.01(+4.61%)
Jan 15, 2021 0.1351 0.1446 0.1200 0.1433 1,563,300 +0.00(+2.36%)
Jan 14, 2021 0.0945 0.1400 0.0923 0.1400 2,764,274 +0.05(+48.15%)
Jan 13, 2021 0.0808 0.0950 0.0808 0.0945 1,225,356 +0.01(+16.96%)
Jan 12, 2021 0.0650 0.0890 0.0625 0.0808 2,628,581 +0.02(+24.31%)
Jan 11, 2021 0.0687 0.0695 0.0580 0.0650 1,175,245 +0.00(+4.84%)
Jan 08, 2021 0.0550 0.0630 0.0550 0.0620 1,658,800 +0.00(+3.33%)
Jan 07, 2021 0.0678 0.0678 0.0550 0.0600 1,472,826 -0.01(-7.69%)
Jan 06, 2021 0.0725 0.0725 0.0563 0.0650 1,079,264 -0.00(-5.52%)
Jan 05, 2021 0.0689 0.0800 0.0541 0.0688 1,782,745 +0.00(+5.85%)
Jan 04, 2021 0.0750 0.0798 0.0510 0.0650 2,711,282 -0.01(-13.33%)
Dec 31, 2020 0.0750 0.0750 0.0750 3,032,336 +0.01(+21.36%)
Dec 30, 2020 0.0475 0.0618 0.0470 0.0618 3,032,336 +0.01(+31.49%)
Dec 29, 2020 0.0449 0.0497 0.0430 0.0470 1,910,939 +0.00(+8.05%)
Dec 28, 2020 0.0350 0.0450 0.0346 0.0435 4,148,061 +0.01(+31.82%)
Dec 24, 2020 0.0350 0.0372 0.0311 0.0330 1,009,100 +0.00(+0.00%)
Dec 23, 2020 0.0329 0.0345 0.0300 0.0330 1,445,976 +0.00(+0.30%)
Dec 22, 2020 0.0350 0.0350 0.0280 0.0329 1,749,948 -0.00(-2.95%)
Dec 21, 2020 0.0360 0.0362 0.0271 0.0339 1,968,806 -0.00(-4.78%)
Dec 18, 2020 0.0328 0.0386 0.0327 0.0356 3,681,900 +0.00(+7.88%)
Dec 17, 2020 0.0283 0.0345 0.0260 0.0330 5,266,922 +0.01(+26.92%)
Dec 16, 2020 0.0275 0.0283 0.0240 0.0260 1,816,418 -0.00(-3.35%)
Dec 15, 2020 0.0283 0.0283 0.0253 0.0269 848,545 -0.00(-5.61%)
Dec 14, 2020 0.0270 0.0290 0.0242 0.0285 986,947 +0.00(+2.52%)
Dec 11, 2020 0.0290 0.0290 0.0260 0.0278 1,065,800 -0.00(-3.47%)
Dec 10, 2020 0.0270 0.0290 0.0255 0.0288 1,405,573 +0.00(+6.67%)
Dec 09, 2020 0.0238 0.0300 0.0229 0.0270 4,719,017 +0.00(+12.50%)
Dec 08, 2020 0.0236 0.0240 0.0220 0.0240 1,370,424 +0.00(+1.69%)
Dec 07, 2020 0.0200 0.0237 0.0200 0.0236 939,022 -0.00(-0.42%)
Dec 04, 2020 0.0230 0.0240 0.0200 0.0237 2,128,300 +0.00(+3.49%)
Dec 03, 2020 0.0243 0.0245 0.0205 0.0229 997,057 +0.00(+0.00%)
Dec 02, 2020 0.0247 0.0247 0.0211 0.0229 729,312 +0.00(+1.78%)
Dec 01, 2020 0.0214 0.0257 0.0199 0.0225 2,818,584 +0.00(+5.14%)
Nov 30, 2020 0.0110 0.0251 0.0110 0.0214 5,216,411 -0.00(-14.40%)
Nov 27, 2020 0.0247 0.0258 0.0208 0.0250 398,400 +0.00(+7.30%)
Nov 25, 2020 0.0233 0.0247 0.0207 0.0233 1,752,300 +0.00(+1.30%)
Nov 24, 2020 0.0215 0.0245 0.0205 0.0230 1,119,335 +0.00(+5.99%)
Nov 23, 2020 0.0233 0.0247 0.0194 0.0217 4,750,943 -0.00(-6.87%)
Nov 20, 2020 0.0230 0.0236 0.0205 0.0233 2,470,600 +0.00(+1.30%)
Nov 19, 2020 0.0205 0.0234 0.0205 0.0230 726,355 +0.00(+12.20%)
Nov 18, 2020 0.0212 0.0212 0.0182 0.0205 1,324,125 +0.00(+2.50%)
Nov 17, 2020 0.0230 0.0230 0.0180 0.0200 3,363,767 -0.00(-9.91%)
Nov 16, 2020 0.0270 0.0270 0.0200 0.0222 2,477,327 -0.00(-14.29%)
Nov 13, 2020 0.0248 0.0280 0.0227 0.0259 2,419,400 +0.00(+10.21%)
Nov 12, 2020 0.0300 0.0346 0.0207 0.0235 15,870,175 -0.01(-21.40%)
Nov 11, 2020 0.0255 0.0300 0.0255 0.0299 1,229,348 +0.00(+6.79%)
Nov 10, 2020 0.0290 0.0290 0.0258 0.0280 776,525 +0.00(+2.19%)
Nov 09, 2020 0.0285 0.0300 0.0265 0.0274 517,566 -0.00(-0.72%)
Nov 06, 2020 0.0287 0.0287 0.0260 0.0276 1,024,400 +0.00(+3.76%)
Nov 05, 2020 0.0271 0.0319 0.0261 0.0266 1,460,375 -0.00(-3.27%)
Nov 04, 2020 0.0279 0.0305 0.0256 0.0275 1,289,912 -0.00(-8.33%)
Nov 03, 2020 0.0290 0.0300 0.0269 0.0300 2,286,652 +0.00(+7.53%)
Nov 02, 2020 0.0300 0.0300 0.0250 0.0279 1,459,088 -0.00(-0.36%)
Oct 30, 2020 0.0305 0.0321 0.0261 0.0280 5,490,900 +0.00(+0.36%)
Oct 29, 2020 0.0290 0.0295 0.0263 0.0279 1,222,451 -0.00(-0.36%)
Oct 28, 2020 0.0284 0.0303 0.0261 0.0280 2,987,469 -0.00(-1.41%)
Oct 27, 2020 0.0290 0.0321 0.0271 0.0284 6,009,639 -0.00(-3.73%)
Oct 26, 2020 0.0307 0.0315 0.0287 0.0295 3,468,284 -0.00(-5.45%)
Oct 23, 2020 0.0319 0.0319 0.0292 0.0312 2,431,400 +0.00(+1.30%)
Oct 22, 2020 0.0270 0.0319 0.0270 0.0308 2,572,836 +0.00(+6.57%)
Oct 21, 2020 0.0281 0.0292 0.0260 0.0289 1,672,517 +0.00(+5.47%)
Oct 20, 2020 0.0260 0.0280 0.0250 0.0274 1,981,413 +0.00(+9.60%)
Oct 19, 2020 0.0245 0.0265 0.0239 0.0250 1,013,138 -0.00(-1.19%)
Oct 16, 2020 0.0240 0.0260 0.0235 0.0253 1,226,900 -0.00(-2.32%)
Oct 15, 2020 0.0240 0.0275 0.0230 0.0259 946,939 +0.00(+3.60%)
Oct 14, 2020 0.0230 0.0265 0.0218 0.0250 3,084,165 +0.00(+8.70%)
Oct 13, 2020 0.0237 0.0259 0.0220 0.0230 3,074,310 +0.00(+6.48%)
Oct 12, 2020 0.0220 0.0220 0.0200 0.0216 568,998 -0.00(-1.82%)
Oct 09, 2020 0.0200 0.0245 0.0200 0.0220 757,100 +0.00(+2.80%)
Oct 08, 2020 0.0239 0.0239 0.0214 0.0214 262,671 +0.00(+0.00%)
Oct 07, 2020 0.0210 0.0220 0.0207 0.0214 165,654 +0.00(+5.94%)
Oct 06, 2020 0.0220 0.0239 0.0197 0.0202 1,160,169 -0.00(-9.82%)
Oct 05, 2020 0.0192 0.0239 0.0192 0.0224 151,486 +0.00(+1.82%)
Oct 02, 2020 0.0190 0.0240 0.0181 0.0220 1,544,200 +0.00(+10.00%)
Oct 01, 2020 0.0220 0.0245 0.0181 0.0200 755,385 -0.00(-2.91%)
Sep 30, 2020 0.0213 0.0245 0.0196 0.0206 800,213 -0.00(-6.36%)
Sep 29, 2020 0.0240 0.0250 0.0212 0.0220 1,270,297 -0.00(-8.71%)
Sep 28, 2020 0.0253 0.0270 0.0212 0.0241 854,411 -0.00(-6.95%)
Sep 25, 2020 0.0235 0.0259 0.0213 0.0259 1,111,800 +0.00(+10.21%)
Sep 24, 2020 0.0250 0.0270 0.0228 0.0235 445,161 -0.00(-13.28%)
Sep 23, 2020 0.0280 0.0280 0.0232 0.0271 696,217 +0.00(+0.37%)
Sep 22, 2020 0.0261 0.0300 0.0254 0.0270 313,951 -0.00(-5.26%)
Sep 21, 2020 0.0282 0.0300 0.0260 0.0285 381,000 +0.00(+1.42%)
Sep 18, 2020 0.0290 0.0290 0.0262 0.0281 301,000 +0.00(+3.69%)
Sep 17, 2020 0.0270 0.0285 0.0251 0.0271 686,520 +0.00(+0.37%)
Sep 16, 2020 0.0250 0.0281 0.0250 0.0270 466,930 -0.00(-3.91%)
Sep 15, 2020 0.0240 0.0290 0.0230 0.0281 982,417 +0.00(+16.60%)
Sep 14, 2020 0.0290 0.0295 0.0239 0.0241 1,194,949 -0.00(-16.90%)
Sep 11, 2020 0.0255 0.0300 0.0250 0.0290 1,168,400 +0.01(+28.32%)
Sep 10, 2020 0.0260 0.0270 0.0216 0.0226 672,665 -0.00(-13.08%)
Sep 09, 2020 0.0231 0.0270 0.0215 0.0260 135,848 +0.00(+3.59%)
Sep 08, 2020 0.0300 0.0300 0.0212 0.0251 356,989 -0.00(-3.46%)
Sep 04, 2020 0.0295 0.0295 0.0224 0.0260 302,800 -0.00(-3.70%)
Sep 03, 2020 0.0257 0.0270 0.0211 0.0270 697,826 +0.00(+7.57%)
Sep 02, 2020 0.0277 0.0284 0.0242 0.0251 607,894 -0.00(-8.06%)
Sep 01, 2020 0.0263 0.0300 0.0241 0.0273 439,462 +0.00(+4.20%)
Aug 31, 2020 0.0256 0.0330 0.0240 0.0262 938,299 -0.00(-1.13%)
Aug 28, 2020 0.0235 0.0265 0.0235 0.0265 641,800 +0.00(+0.00%)
Aug 27, 2020 0.0260 0.0265 0.0234 0.0265 545,547 -0.00(-2.57%)
Aug 26, 2020 0.0283 0.0350 0.0232 0.0272 1,605,547 +0.00(+0.74%)
Aug 25, 2020 0.0248 0.0270 0.0245 0.0270 1,679,145 +0.00(+12.97%)
Aug 24, 2020 0.0264 0.0270 0.0206 0.0239 1,235,386 -0.00(-10.49%)
Aug 21, 2020 0.0250 0.0269 0.0240 0.0267 426,700 +0.00(+1.91%)
Aug 20, 2020 0.0275 0.0285 0.0241 0.0262 1,236,191 -0.00(-6.43%)
Aug 19, 2020 0.0295 0.0295 0.0244 0.0280 1,074,519 -0.00(-5.08%)
Aug 18, 2020 0.0290 0.0379 0.0275 0.0295 548,220 -0.00(-4.84%)
Aug 17, 2020 0.0268 0.0350 0.0251 0.0310 2,470,343 +0.00(+9.15%)
Aug 14, 2020 0.0269 0.0295 0.0250 0.0284 860,400 +0.00(+5.58%)
Aug 13, 2020 0.0240 0.0270 0.0220 0.0269 1,497,062 +0.00(+3.86%)
Aug 12, 2020 0.0300 0.0318 0.0230 0.0259 928,154 -0.00(-0.38%)
Aug 11, 2020 0.0241 0.0280 0.0230 0.0260 2,089,603 -0.00(-5.45%)
Aug 10, 2020 0.0285 0.0340 0.0220 0.0275 3,479,200 +0.00(+5.77%)
Aug 07, 2020 0.0220 0.0350 0.0190 0.0260 3,854,100 +0.00(+20.37%)
Aug 06, 2020 0.0300 0.0320 0.0204 0.0216 2,545,735 -0.00(-18.49%)
Aug 05, 2020 0.0238 0.0380 0.0178 0.0265 11,847,762 +0.01(+30.54%)
Aug 04, 2020 0.0211 0.0280 0.0171 0.0203 1,360,155 -0.00(-5.58%)
Aug 03, 2020 0.0215 0.0270 0.0215 0.0215 532,347 -0.00(-3.59%)
Jul 31, 2020 0.0260 0.0269 0.0214 0.0223 1,601,100 -0.00(-13.90%)
Jul 30, 2020 0.0230 0.0264 0.0230 0.0259 557,607 -0.00(-0.77%)
Jul 29, 2020 0.0260 0.0300 0.0211 0.0261 2,608,656 +0.00(+4.40%)
Jul 28, 2020 0.0270 0.0385 0.0190 0.0250 13,988,853 +0.00(+0.00%)
Jul 27, 2020 0.0190 0.0300 0.0185 0.0250 16,695,341 +0.01(+47.06%)
Jul 24, 2020 0.0180 0.0180 0.0146 0.0170 3,418,700 +0.00(+4.94%)
Jul 23, 2020 0.0165 0.0180 0.0150 0.0162 591,857 -0.00(-4.71%)
Jul 22, 2020 0.0145 0.0270 0.0145 0.0170 5,007,102 +0.00(+17.24%)
Jul 21, 2020 0.0130 0.0145 0.0130 0.0145 277,978 +0.00(+4.32%)
Jul 20, 2020 0.0135 0.0140 0.0134 0.0139 211,711 -0.00(-4.79%)
Jul 17, 2020 0.0150 0.0150 0.0134 0.0146 188,300 +0.00(+2.82%)
Jul 16, 2020 0.0158 0.0158 0.0130 0.0142 319,011 -0.00(-1.39%)
Jul 15, 2020 0.0144 0.0144 0.0131 0.0144 111,100 +0.00(+0.00%)
Jul 14, 2020 0.0150 0.0160 0.0133 0.0144 401,661 -0.00(-4.00%)
Jul 13, 2020 0.0137 0.0150 0.0131 0.0150 335,796 +0.00(+1.35%)
Jul 10, 2020 0.0131 0.0148 0.0125 0.0148 422,300 +0.00(+4.96%)
Jul 09, 2020 0.0136 0.0149 0.0130 0.0141 759,958 +0.00(+2.92%)
Jul 08, 2020 0.0146 0.0150 0.0136 0.0137 1,026,341 -0.00(-8.05%)
Jul 07, 2020 0.0146 0.0157 0.0136 0.0149 711,008 -0.00(-0.67%)
Jul 06, 2020 0.0170 0.0170 0.0145 0.0150 848,931 -0.00(-13.79%)
Jul 02, 2020 0.0156 0.0179 0.0150 0.0174 817,300 +0.00(+3.57%)
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.