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

Nfusz Inc (OP: FUSZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 0.3600 0.3600 0.2950 0.3000 493,791 -0.05(-14.29%)
Oct 30, 2018 0.3975 0.3975 0.3400 0.3500 338,580 -0.04(-10.26%)
Oct 29, 2018 0.3500 0.3900 0.3500 0.3900 375,901 +0.04(+12.23%)
Oct 26, 2018 0.3650 0.3680 0.3200 0.3475 786,800 -0.02(-6.08%)
Oct 25, 2018 0.4000 0.4000 0.3600 0.3700 386,987 -0.03(-7.22%)
Oct 24, 2018 0.4000 0.4000 0.3810 0.3988 228,002 -0.00(-0.30%)
Oct 23, 2018 0.3755 0.4000 0.3755 0.4000 274,332 +0.01(+1.52%)
Oct 22, 2018 0.4000 0.4100 0.3600 0.3940 192,868 -0.01(-3.12%)
Oct 19, 2018 0.3850 0.4100 0.3600 0.4067 128,200 +0.01(+1.67%)
Oct 18, 2018 0.4100 0.4100 0.3900 0.4000 150,593 -0.01(-2.44%)
Oct 17, 2018 0.4000 0.4140 0.3951 0.4100 160,429 +0.01(+2.50%)
Oct 16, 2018 0.3800 0.4000 0.3759 0.4000 197,908 +0.02(+5.26%)
Oct 15, 2018 0.4100 0.4100 0.3550 0.3800 693,049 -0.02(-5.00%)
Oct 12, 2018 0.4000 0.4330 0.3860 0.4000 488,200 +0.03(+6.95%)
Oct 11, 2018 0.4300 0.4375 0.3740 0.3740 622,153 -0.02(-5.32%)
Oct 10, 2018 0.4500 0.4660 0.3800 0.3950 741,565 -0.06(-13.11%)
Oct 09, 2018 0.4455 0.5130 0.4420 0.4546 173,175 -0.06(-10.86%)
Oct 08, 2018 0.5100 0.5300 0.4710 0.5100 89,147 +0.02(+3.49%)
Oct 05, 2018 0.4500 0.5000 0.4500 0.4928 248,700 +0.05(+11.49%)
Oct 04, 2018 0.4350 0.4700 0.4322 0.4420 88,227 -0.02(-3.91%)
Oct 03, 2018 0.4700 0.4700 0.4300 0.4600 186,563 -0.01(-2.13%)
Oct 02, 2018 0.4800 0.4900 0.4605 0.4700 221,554 +0.00(+1.08%)
Oct 01, 2018 0.4058 0.4850 0.4058 0.4650 530,031 +0.06(+15.67%)
Sep 28, 2018 0.4295 0.4295 0.3876 0.4020 99,800 -0.02(-4.29%)
Sep 27, 2018 0.3750 0.4200 0.3750 0.4200 197,749 +0.03(+9.03%)
Sep 26, 2018 0.3999 0.3999 0.3775 0.3852 199,139 +0.00(+0.05%)
Sep 25, 2018 0.3870 0.4074 0.3700 0.3850 650,200 -0.01(-1.28%)
Sep 24, 2018 0.4750 0.4800 0.3900 0.3900 799,571 -0.04(-8.88%)
Sep 21, 2018 0.4680 0.4680 0.4000 0.4280 395,600 -0.03(-6.96%)
Sep 20, 2018 0.5000 0.5000 0.4020 0.4600 164,112 +0.01(+2.22%)
Sep 19, 2018 0.5025 0.5175 0.4320 0.4500 194,343 -0.04(-8.16%)
Sep 18, 2018 0.4989 0.4989 0.4357 0.4900 209,638 +0.04(+8.89%)
Sep 17, 2018 0.4301 0.4500 0.4120 0.4500 74,362 +0.01(+3.42%)
Sep 14, 2018 0.4295 0.4800 0.3912 0.4351 520,000 +0.02(+4.22%)
Sep 13, 2018 0.4277 0.4820 0.4100 0.4175 623,520 -0.02(-4.02%)
Sep 12, 2018 0.4420 0.4580 0.4300 0.4350 367,603 -0.02(-3.72%)
Sep 11, 2018 0.5000 0.5000 0.4400 0.4518 503,421 -0.04(-8.69%)
Sep 10, 2018 0.5340 0.5800 0.4900 0.4948 567,778 -0.00(-0.94%)
Sep 07, 2018 0.5400 0.5600 0.4950 0.4995 358,500 -0.03(-6.20%)
Sep 06, 2018 0.5605 0.5650 0.5050 0.5325 409,495 -0.06(-9.75%)
Sep 05, 2018 0.6300 0.6300 0.5801 0.5900 175,788 -0.04(-6.35%)
Sep 04, 2018 0.6000 0.6600 0.6000 0.6300 397,039 +0.01(+1.63%)
Aug 31, 2018 0.6199 0.6199 0.6199 0 +0.03(+5.77%)
Aug 30, 2018 0.5550 0.5890 0.5150 0.5861 339,950 +0.04(+6.56%)
Aug 29, 2018 0.5675 0.6000 0.5400 0.5500 222,392 -0.02(-3.51%)
Aug 28, 2018 0.5100 0.6181 0.5100 0.5700 2,234,790 +0.07(+14.00%)
Aug 27, 2018 0.4010 0.5000 0.4010 0.5000 632,279 +0.08(+19.05%)
Aug 24, 2018 0.3800 0.4300 0.3800 0.4200 497,300 +0.05(+12.21%)
Aug 23, 2018 0.4150 0.4150 0.3670 0.3743 528,764 -0.03(-8.48%)
Aug 22, 2018 0.4350 0.4400 0.4020 0.4090 375,933 -0.03(-6.19%)
Aug 21, 2018 0.4500 0.4500 0.4200 0.4360 177,630 -0.01(-2.02%)
Aug 20, 2018 0.4281 0.4900 0.4175 0.4450 366,969 -0.00(-0.87%)
Aug 17, 2018 0.4310 0.4500 0.4220 0.4489 366,600 +0.02(+4.40%)
Aug 16, 2018 0.4455 0.4501 0.4100 0.4300 694,594 -0.03(-7.39%)
Aug 15, 2018 0.4950 0.5000 0.4070 0.4643 1,377,363 -0.07(-13.70%)
Aug 14, 2018 0.5800 0.5800 0.5120 0.5380 209,869 -0.01(-1.45%)
Aug 13, 2018 0.5600 0.5770 0.5325 0.5459 291,242 +0.00(+0.72%)
Aug 10, 2018 0.5400 0.5825 0.5100 0.5420 277,700 +0.01(+2.69%)
Aug 09, 2018 0.5200 0.5648 0.5000 0.5278 249,724 +0.04(+7.71%)
Aug 08, 2018 0.5000 0.5200 0.4890 0.4900 150,523 +0.00(+0.00%)
Aug 07, 2018 0.4992 0.5200 0.4824 0.4900 178,017 -0.01(-2.25%)
Aug 06, 2018 0.5447 0.5600 0.4900 0.5013 512,862 -0.04(-7.05%)
Aug 03, 2018 0.5000 0.5600 0.5000 0.5393 214,500 +0.03(+5.75%)
Aug 02, 2018 0.5000 0.5200 0.5000 0.5100 187,226 +0.01(+2.00%)
Aug 01, 2018 0.5055 0.5400 0.4900 0.5000 397,731 -0.02(-4.40%)
Jul 31, 2018 0.5600 0.5600 0.5100 0.5230 211,882 -0.03(-5.77%)
Jul 30, 2018 0.5347 0.5900 0.5300 0.5550 403,855 +0.03(+5.21%)
Jul 27, 2018 0.5250 0.5300 0.5000 0.5275 464,800 +0.01(+1.25%)
Jul 26, 2018 0.5720 0.5860 0.5210 0.5210 380,151 -0.05(-8.98%)
Jul 25, 2018 0.5400 0.5799 0.5300 0.5724 288,813 +0.01(+2.36%)
Jul 24, 2018 0.5800 0.5800 0.5200 0.5593 497,752 -0.00(-0.13%)
Jul 23, 2018 0.5800 0.5950 0.5500 0.5600 238,834 -0.02(-3.45%)
Jul 20, 2018 0.6100 0.5350 0.5800 1,562,073 -0.12(-17.14%)
Jul 19, 2018 0.7200 0.7250 0.6620 0.7000 270,908 -0.01(-1.41%)
Jul 18, 2018 0.6899 0.7299 0.6801 0.7100 615,021 +0.03(+4.41%)
Jul 17, 2018 0.6000 0.7235 0.6000 0.6800 1,355,820 +0.09(+15.25%)
Jul 16, 2018 0.6200 0.6300 0.5797 0.5900 302,539 -0.02(-3.28%)
Jul 13, 2018 0.5800 0.6150 0.5541 0.6100 308,739 +0.03(+5.57%)
Jul 12, 2018 0.6000 0.6000 0.5000 0.5778 839,574 -0.02(-3.68%)
Jul 11, 2018 0.6105 0.6105 0.5750 0.5999 537,028 -0.04(-6.27%)
Jul 10, 2018 0.6700 0.6700 0.6030 0.6400 252,315 -0.02(-3.03%)
Jul 09, 2018 0.7600 0.7600 0.6200 0.6600 677,551 -0.10(-13.16%)
Jul 06, 2018 0.7200 0.7800 0.7000 0.7600 636,990 +0.04(+5.56%)
Jul 05, 2018 0.7200 0.6400 0.7200 458,631 +0.06(+8.29%)
Jul 03, 2018 0.6649 0.6649 0.6649 0 +0.05(+7.26%)
Jul 02, 2018 0.5900 0.6500 0.5500 0.6198 367,961 +0.02(+3.30%)
Jun 29, 2018 0.4750 0.6000 0.4750 0.6000 855,367 +0.11(+22.95%)
Jun 28, 2018 0.5500 0.5700 0.4500 0.4880 1,114,097 -0.06(-10.93%)
Jun 27, 2018 0.6000 0.6000 0.5300 0.5479 791,924 -0.05(-8.08%)
Jun 26, 2018 0.6299 0.6500 0.5801 0.5960 507,905 -0.04(-6.88%)
Jun 25, 2018 0.6200 0.7000 0.5900 0.6400 682,311 +0.04(+6.84%)
Jun 22, 2018 0.5900 0.6100 0.5501 0.5990 972,566 +0.01(+1.18%)
Jun 21, 2018 0.6100 0.6400 0.5885 0.5920 739,697 -0.04(-5.73%)
Jun 20, 2018 0.6250 0.6600 0.6050 0.6280 498,836 +0.00(+0.46%)
Jun 19, 2018 0.6501 0.7000 0.6250 0.6251 569,936 -0.04(-5.32%)
Jun 18, 2018 0.6500 0.7000 0.6500 0.6602 342,163 -0.01(-1.44%)
Jun 15, 2018 0.6690 0.6468 0.6698 436,135 +0.00(+0.12%)
Jun 14, 2018 0.7250 0.7700 0.6675 0.6690 760,430 -0.03(-4.43%)
Jun 13, 2018 0.7200 0.7500 0.6700 0.7000 510,496 +0.01(+1.46%)
Jun 12, 2018 0.6175 0.7700 0.5900 0.6899 1,120,017 +0.06(+9.51%)
Jun 11, 2018 0.7300 0.7325 0.6250 0.6300 386,577 -0.07(-10.00%)
Jun 08, 2018 0.7300 0.7700 0.6400 0.7000 890,824 -0.04(-5.41%)
Jun 07, 2018 0.8438 0.8438 0.7400 0.7400 713,557 -0.10(-11.86%)
Jun 06, 2018 0.8870 0.9000 0.7660 0.8396 1,083,469 -0.02(-2.82%)
Jun 05, 2018 0.6900 0.8700 0.6300 0.8640 1,875,859 +0.19(+29.05%)
Jun 04, 2018 0.6800 0.7000 0.5800 0.6695 1,689,688 -0.02(-2.97%)
Jun 01, 2018 0.7900 0.7900 0.6800 0.6900 1,936,258 -0.05(-6.76%)
May 31, 2018 0.5600 0.7500 0.5550 0.7400 2,311,184 +0.16(+27.59%)
May 30, 2018 0.7200 0.7250 0.5211 0.5800 5,005,748 -0.14(-19.90%)
May 29, 2018 0.8975 0.9150 0.7200 0.7241 2,748,327 -0.16(-17.72%)
May 25, 2018 0.8800 0.8800 0.8800 0 -0.07(-7.76%)
May 24, 2018 1.000 1.010 0.9300 0.9540 661,967 -0.03(-3.50%)
May 23, 2018 1.020 1.040 0.9601 0.9886 512,077 +0.02(+1.92%)
May 22, 2018 0.9900 1.010 0.9200 0.9700 1,255,050 -0.10(-9.35%)
May 21, 2018 1.280 1.320 1.060 1.070 1,038,659 -0.10(-8.55%)
May 18, 2018 1.370 1.380 1.150 1.170 1,140,638 -0.12(-9.29%)
May 17, 2018 1.100 1.330 1.095 1.290 1,784,778 +0.19(+17.27%)
May 16, 2018 0.8700 1.120 0.7600 1.100 2,996,792 +0.20(+22.22%)
May 15, 2018 0.9800 0.9800 0.8600 0.9000 1,173,429 -0.06(-6.25%)
May 14, 2018 1.000 1.100 0.9101 0.9600 1,776,262 -0.07(-6.80%)
May 11, 2018 0.9330 1.160 0.9310 1.030 1,653,560 -0.02(-1.90%)
May 10, 2018 1.260 1.260 0.9800 1.050 2,128,821 -0.18(-14.63%)
May 09, 2018 1.270 1.360 1.110 1.230 616,300 +0.00(+0.00%)
May 08, 2018 1.360 1.450 1.230 1.230 767,186 -0.07(-5.38%)
May 07, 2018 1.390 1.420 1.260 1.300 903,483 -0.15(-10.34%)
May 04, 2018 1.235 1.640 1.230 1.450 2,023,332 +0.25(+20.83%)
May 03, 2018 1.090 1.270 1.070 1.200 1,341,177 +0.12(+11.11%)
May 02, 2018 1.195 1.200 0.9600 1.080 3,832,484 -0.17(-13.60%)
May 01, 2018 1.590 1.780 1.240 1.250 3,711,671 -0.29(-18.83%)
Apr 30, 2018 1.360 1.600 1.250 1.540 2,856,280 +0.26(+20.31%)
Apr 27, 2018 1.485 1.490 1.180 1.280 5,899,105 -0.29(-18.47%)
Apr 26, 2018 1.800 1.820 1.430 1.570 4,345,007 -0.22(-12.29%)
Apr 25, 2018 1.950 2.180 1.790 1.790 1,564,627 -0.15(-7.73%)
Apr 24, 2018 2.280 2.340 1.860 1.940 2,661,800 -0.51(-20.82%)
Apr 23, 2018 2.860 2.870 2.300 2.450 1,643,784 -0.18(-6.85%)
Apr 20, 2018 2.730 3.040 2.370 2.630 2,675,120 -0.07(-2.59%)
Apr 19, 2018 2.325 2.720 2.320 2.700 1,395,857 +0.38(+16.38%)
Apr 18, 2018 2.295 2.350 2.170 2.320 588,178 +0.08(+3.57%)
Apr 17, 2018 2.135 2.420 2.000 2.240 1,726,064 +0.09(+4.19%)
Apr 16, 2018 1.830 2.150 1.810 2.150 1,565,162 +0.35(+19.44%)
Apr 13, 2018 1.760 1.890 1.710 1.800 653,877 +0.02(+1.12%)
Apr 12, 2018 1.560 1.890 1.520 1.780 936,259 +0.09(+5.33%)
Apr 11, 2018 1.920 1.970 1.380 1.690 1,522,209 -0.22(-11.52%)
Apr 10, 2018 1.940 2.170 1.680 1.910 3,180,728 +0.13(+7.30%)
Apr 09, 2018 1.380 1.780 1.370 1.780 1,622,379 +0.48(+36.92%)
Apr 06, 2018 1.250 1.380 1.140 1.300 1,336,053 +0.16(+14.04%)
Apr 05, 2018 1.155 1.200 1.000 1.140 1,234,156 -0.05(-4.20%)
Apr 04, 2018 0.9950 1.220 0.7725 1.190 4,708,234 +0.19(+19.00%)
Apr 03, 2018 1.325 1.330 0.9011 1.000 3,537,060 -0.35(-25.93%)
Apr 02, 2018 1.450 1.450 1.280 1.350 1,102,748 -0.10(-6.90%)
Mar 29, 2018 1.450 1.450 1.450 0 +0.02(+1.40%)
Mar 28, 2018 1.700 1.790 1.200 1.430 3,837,220 -0.28(-16.37%)
Mar 27, 2018 1.900 2.000 1.580 1.710 2,097,158 -0.11(-6.04%)
Mar 26, 2018 1.765 2.100 1.700 1.820 3,416,715 +0.28(+18.18%)
Mar 23, 2018 1.250 1.650 1.160 1.540 3,136,257 +0.32(+26.23%)
Mar 22, 2018 1.215 1.300 1.100 1.220 2,592,258 +0.05(+4.27%)
Mar 21, 2018 0.9415 1.195 0.8900 1.170 2,556,047 +0.27(+30.00%)
Mar 20, 2018 0.8175 0.9500 0.7588 0.9000 2,188,538 +0.10(+12.29%)
Mar 19, 2018 0.6500 0.8950 0.6500 0.8015 2,965,375 +0.16(+25.23%)
Mar 16, 2018 0.6500 0.6500 0.5900 0.6400 656,236 +0.04(+6.54%)
Mar 15, 2018 0.6120 0.6700 0.5670 0.6007 1,484,335 +0.00(+0.62%)
Mar 14, 2018 0.5420 0.5990 0.5200 0.5970 1,008,155 +0.06(+11.80%)
Mar 13, 2018 0.5200 0.5500 0.4900 0.5340 764,249 +0.03(+6.80%)
Mar 12, 2018 0.5090 0.5150 0.4611 0.5000 679,594 +0.01(+2.02%)
Mar 09, 2018 0.4400 0.5100 0.4400 0.4901 983,216 +0.04(+8.91%)
Mar 08, 2018 0.4500 0.5000 0.4300 0.4500 1,077,746 +0.01(+2.30%)
Mar 07, 2018 0.3725 0.4600 0.3500 0.4399 1,056,504 +0.04(+10.11%)
Mar 06, 2018 0.3700 0.3995 0.3300 0.3995 1,016,297 +0.03(+8.74%)
Mar 05, 2018 0.4600 0.4700 0.3500 0.3674 1,896,358 -0.09(-20.13%)
Mar 02, 2018 0.4813 0.5100 0.4310 0.4600 524,705 -0.02(-4.19%)
Mar 01, 2018 0.4500 0.5400 0.4400 0.4801 736,397 +0.03(+5.52%)
Feb 28, 2018 0.4620 0.5000 0.4120 0.4550 1,804,204 -0.02(-3.21%)
Feb 27, 2018 0.6300 0.6300 0.4700 0.4701 1,369,234 -0.15(-24.17%)
Feb 26, 2018 0.6175 0.6690 0.5800 0.6199 1,170,035 +0.02(+3.32%)
Feb 23, 2018 0.5000 0.6100 0.4700 0.6000 1,506,219 +0.10(+20.24%)
Feb 22, 2018 0.6150 0.6150 0.4330 0.4990 2,923,004 -0.09(-15.42%)
Feb 21, 2018 0.6408 0.6950 0.5800 0.5900 3,248,732 -0.08(-11.94%)
Feb 20, 2018 0.5100 0.7150 0.5000 0.6700 3,711,570 +0.18(+36.73%)
Feb 16, 2018 0.4900 0.4900 0.4900 0 +0.03(+7.08%)
Feb 15, 2018 0.5515 0.5680 0.4223 0.4576 2,899,718 -0.11(-19.72%)
Feb 14, 2018 0.4300 0.6080 0.3700 0.5700 5,162,359 +0.16(+37.52%)
Feb 13, 2018 0.3090 0.4150 0.3010 0.4145 2,876,427 +0.12(+39.09%)
Feb 12, 2018 0.2910 0.3950 0.2650 0.2980 4,345,506 +0.05(+18.14%)
Feb 09, 2018 0.2350 0.2550 0.2100 0.2522 630,966 +0.03(+14.34%)
Feb 08, 2018 0.2600 0.2600 0.2050 0.2206 1,119,660 -0.04(-15.15%)
Feb 07, 2018 0.2900 0.2900 0.2600 0.2600 1,196,361 -0.02(-8.77%)
Feb 06, 2018 0.3050 0.3124 0.2601 0.2850 1,526,268 -0.00(-0.64%)
Feb 05, 2018 0.2700 0.3150 0.2350 0.2868 2,863,332 +0.06(+29.21%)
Feb 02, 2018 0.1850 0.1900 0.1678 0.2220 949,314 +0.05(+31.36%)
Feb 01, 2018 0.2000 0.2000 0.1900 0.1690 1,274,042 -0.02(-12.66%)
Jan 31, 2018 0.2730 0.2750 0.1870 0.1935 2,564,220 -0.05(-20.37%)
Jan 30, 2018 0.1435 0.1700 0.1400 0.2430 5,688,019 +0.11(+78.28%)
Jan 29, 2018 0.1084 0.1790 0.1080 0.1363 3,037,931 +0.03(+27.38%)
Jan 26, 2018 0.1040 0.1089 0.0880 0.1070 575,321 -0.00(-2.28%)
Jan 25, 2018 0.1000 0.1095 0.0851 0.1095 60,437 +0.02(+28.82%)
Jan 24, 2018 0.0909 0.0940 0.0801 0.0850 1,064,333 -0.01(-5.76%)
Jan 23, 2018 0.0954 0.0995 0.0870 0.0902 356,033 -0.00(-0.33%)
Jan 22, 2018 0.1100 0.1100 0.0900 0.0905 535,100 -0.01(-6.51%)
Jan 19, 2018 0.1020 0.1037 0.0902 0.0968 1,400,951 -0.00(-4.54%)
Jan 18, 2018 0.1037 0.1037 0.0926 0.1014 229,360 -0.00(-2.03%)
Jan 17, 2018 0.0950 0.1035 0.0950 0.1035 74,653 +0.00(+4.55%)
Jan 16, 2018 0.1050 0.1050 0.0915 0.0990 504,468 +0.00(+2.06%)
Jan 12, 2018 0.0970 0.0970 0.0970 0 -0.00(-3.96%)
Jan 11, 2018 0.1069 0.1069 0.0950 0.1010 345,903 -0.01(-5.52%)
Jan 10, 2018 0.1144 0.1169 0.1000 0.1069 713,155 -0.00(-4.13%)
Jan 09, 2018 0.1200 0.1200 0.1100 0.1115 480,699 -0.01(-5.11%)
Jan 08, 2018 0.1125 0.1350 0.1100 0.1175 831,734 +0.01(+11.90%)
Jan 05, 2018 0.1195 0.1195 0.1003 0.1050 253,260 -0.01(-10.64%)
Jan 04, 2018 0.1298 0.1298 0.1042 0.1175 652,595 -0.01(-9.27%)
Jan 03, 2018 0.1100 0.1800 0.1100 0.1295 1,227,550 +0.03(+32.14%)
Jan 02, 2018 0.1000 0.1000 0.0810 0.0980 118,353 +0.00(+0.00%)
Dec 29, 2017 0.0980 0.0980 0.0980 0 +0.02(+27.27%)
Dec 28, 2017 0.0975 0.0975 0.0760 0.0770 46,103 -0.00(-3.75%)
Dec 27, 2017 0.0801 0.0895 0.0800 0.0800 256,791 +0.00(+6.52%)
Dec 26, 2017 0.0800 0.0891 0.0751 0.0751 24,500 -0.01(-11.12%)
Dec 22, 2017 0.0850 0.0935 0.0755 0.0845 106,843 -0.00(-0.59%)
Dec 21, 2017 0.0898 0.0950 0.0850 0.0850 581,556 +0.00(+0.00%)
Dec 20, 2017 0.0770 0.0850 0.0710 0.0850 169,276 +0.01(+10.39%)
Dec 19, 2017 0.0750 0.0800 0.0750 0.0770 202,165 +0.00(+2.67%)
Dec 18, 2017 0.0815 0.0815 0.0750 0.0750 106,274 -0.01(-7.98%)
Dec 15, 2017 0.0900 0.0970 0.0815 0.0815 126,194 -0.01(-14.21%)
Dec 14, 2017 0.0900 0.0990 0.0756 0.0950 384,092 +0.00(+0.11%)
Dec 13, 2017 0.0810 0.0949 0.0809 0.0949 80,994 +0.00(+1.23%)
Dec 12, 2017 0.0750 0.1024 0.0750 0.0938 198,097 -0.01(-6.25%)
Dec 11, 2017 0.1000 0.1000 0.0852 0.1000 372,354 +0.00(+0.00%)
Dec 08, 2017 0.0980 0.1022 0.0900 0.1000 707,760 +0.00(+4.17%)
Dec 07, 2017 0.0801 0.0994 0.0801 0.0960 13,089 -0.00(-3.42%)
Dec 06, 2017 0.0940 0.0994 0.0940 0.0994 11,645 +0.00(+4.08%)
Dec 05, 2017 0.0900 0.0955 0.0800 0.0955 50,232 +0.00(+0.79%)
Dec 04, 2017 0.0815 0.0999 0.0811 0.0948 11,993 -0.00(-4.77%)
Dec 01, 2017 0.0810 0.1000 0.0810 0.0995 81,800 -0.00(-1.49%)
Nov 30, 2017 0.1010 0.1010 0.1010 0.1010 10,000 -0.00(-0.98%)
Nov 29, 2017 0.0710 0.1020 0.0710 0.1020 2,322 +0.00(+0.99%)
Nov 28, 2017 0.1010 0.1020 0.0900 0.1010 100,220 +0.01(+12.22%)
Nov 27, 2017 0.1001 0.1108 0.0900 0.0900 336,761 -0.01(-10.09%)
Nov 24, 2017 0.1100 0.1183 0.1001 0.1001 30,702 -0.01(-9.98%)
Nov 22, 2017 0.1005 0.1199 0.1000 0.1112 159,825 -0.00(-0.09%)
Nov 21, 2017 0.1190 0.1200 0.1113 0.1113 13,783 -0.01(-7.25%)
Nov 20, 2017 0.1070 0.1250 0.0975 0.1200 231,470 +0.00(+2.02%)
Nov 17, 2017 0.1049 0.1250 0.1033 0.1176 476,305 +0.02(+18.81%)
Nov 16, 2017 0.0900 0.1090 0.0870 0.0990 692,014 +0.01(+16.47%)
Nov 15, 2017 0.0799 0.0850 0.0771 0.0850 11,200 +0.00(+3.79%)
Nov 14, 2017 0.0870 0.0870 0.0758 0.0819 85,786 -0.01(-5.86%)
Nov 13, 2017 0.0900 0.0900 0.0762 0.0870 360,376 -0.00(-3.33%)
Nov 10, 2017 0.0750 0.0900 0.0750 0.0900 136,788 +0.01(+20.00%)
Nov 09, 2017 0.0776 0.0776 0.0531 0.0750 584,540 -0.01(-11.66%)
Nov 08, 2017 0.0849 0.0849 0.0751 0.0849 43,595 +0.00(+0.00%)
Nov 07, 2017 0.0780 0.0850 0.0780 0.0849 157,000 -0.00(-4.50%)
Nov 06, 2017 0.0856 0.0890 0.0801 0.0889 146,200 +0.01(+11.13%)
Nov 03, 2017 0.0859 0.0880 0.0800 0.0800 182,367 -0.00(-3.73%)
Nov 02, 2017 0.0819 0.0900 0.0800 0.0831 202,760 +0.00(+3.87%)
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.