Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Snipp Interactive IN (TSV: SPN )

0.1200 +0.0050 (+4.35%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 26, 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 (%)
Mar 31, 2017 0.0750 0.0750 0.0700 0.0700 35,500 +0.00(+0.00%)
Mar 30, 2017 0.0700 0.0700 0.0700 0.0700 32,700 +0.00(+0.00%)
Mar 29, 2017 0.0650 0.0700 0.0650 0.0700 261,000 +0.00(+0.00%)
Mar 28, 2017 0.0650 0.0700 0.0650 0.0700 59,600 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0700 0.0700 0.0700 3,700 +0.00(+0.00%)
Mar 24, 2017 0.0700 0.0700 0.0550 0.0700 270,800 -0.00(-6.67%)
Mar 23, 2017 0.0750 0.0800 0.0750 0.0750 150,800 -0.01(-6.25%)
Mar 22, 2017 0.0800 0.0800 0.0800 0.0800 20,250 +0.00(+0.00%)
Mar 21, 2017 0.0800 0.0800 0.0800 0.0800 39,000 -0.01(-5.88%)
Mar 20, 2017 0.0850 0.0850 0.0800 0.0850 68,000 +0.01(+6.25%)
Mar 17, 2017 0.0800 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Mar 16, 2017 0.0850 0.0850 0.0800 0.0800 173,365 -0.01(-5.88%)
Mar 15, 2017 0.0800 0.0850 0.0800 0.0850 278,500 +0.01(+6.25%)
Mar 14, 2017 0.0800 0.0800 0.0800 0.0800 32,000 -0.01(-5.88%)
Mar 13, 2017 0.0800 0.0850 0.0800 0.0850 147,000 +0.01(+6.25%)
Mar 10, 2017 0.0850 0.0850 0.0800 0.0800 261,000 -0.01(-5.88%)
Mar 09, 2017 0.0800 0.0850 0.0800 0.0850 76,000 +0.00(+0.00%)
Mar 08, 2017 0.0800 0.0900 0.0800 0.0850 675,875 +0.01(+13.33%)
Mar 07, 2017 0.0850 0.0850 0.0750 0.0750 298,000 -0.01(-6.25%)
Mar 06, 2017 0.0850 0.0850 0.0800 0.0800 73,197 -0.01(-5.88%)
Mar 03, 2017 0.0850 0.0900 0.0850 0.0850 364,090 -0.00(-5.56%)
Mar 02, 2017 0.0900 0.0900 0.0900 0.0900 180,000 +0.00(+0.00%)
Mar 01, 2017 0.0950 0.0950 0.0900 0.0900 125,250 -0.01(-5.26%)
Feb 28, 2017 0.0900 0.0950 0.0900 0.0950 242,180 +0.01(+5.56%)
Feb 27, 2017 0.0950 0.0950 0.0850 0.0900 457,250 -0.01(-5.26%)
Feb 24, 2017 0.1000 0.1000 0.0950 0.0950 133,758 -0.01(-5.00%)
Feb 23, 2017 0.1050 0.1050 0.1000 0.1000 172,000 -0.00(-4.76%)
Feb 22, 2017 0.1050 0.1100 0.1050 0.1050 191,356 -0.01(-4.55%)
Feb 21, 2017 0.1150 0.1200 0.1100 0.1100 362,500 -0.01(-8.33%)
Feb 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 16, 2017 0.1200 0.1250 0.1200 0.1200 109,000 +0.00(+0.00%)
Feb 15, 2017 0.1200 0.1250 0.1200 0.1200 107,600 +0.00(+0.00%)
Feb 14, 2017 0.1250 0.1250 0.1200 0.1200 34,150 +0.00(+0.00%)
Feb 13, 2017 0.1200 0.1200 0.1200 0.1200 39,000 +0.00(+0.00%)
Feb 10, 2017 0.1200 0.1200 0.1200 0.1200 167,000 +0.00(+0.00%)
Feb 09, 2017 0.1250 0.1250 0.1200 0.1200 125,500 +0.00(+0.00%)
Feb 08, 2017 0.1150 0.1250 0.1150 0.1200 131,000 +0.00(+0.00%)
Feb 07, 2017 0.1200 0.1200 0.1200 0.1200 104,000 +0.00(+0.00%)
Feb 06, 2017 0.1250 0.1250 0.1200 0.1200 22,000 +0.00(+0.00%)
Feb 03, 2017 0.1200 0.1250 0.1150 0.1200 142,200 +0.00(+0.00%)
Feb 02, 2017 0.1250 0.1250 0.1200 0.1200 14,500 +0.00(+0.00%)
Feb 01, 2017 0.1250 0.1250 0.1200 0.1200 142,500 -0.01(-4.00%)
Jan 31, 2017 0.1250 0.1250 0.1250 0.1250 107,500 +0.00(+0.00%)
Jan 30, 2017 0.1250 0.1300 0.1250 0.1250 66,500 -0.01(-3.85%)
Jan 27, 2017 0.1250 0.1300 0.1250 0.1300 17,023 +0.00(+0.00%)
Jan 26, 2017 0.1300 0.1300 0.1250 0.1300 56,000 +0.00(+0.00%)
Jan 25, 2017 0.1300 0.1350 0.1250 0.1300 89,500 +0.01(+4.00%)
Jan 24, 2017 0.1300 0.1300 0.1250 0.1250 85,000 +0.00(+0.00%)
Jan 23, 2017 0.1250 0.1250 0.1200 0.1250 69,000 +0.01(+4.17%)
Jan 20, 2017 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Jan 19, 2017 0.1200 0.1200 0.1200 0.1200 71,000 -0.01(-4.00%)
Jan 18, 2017 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Jan 17, 2017 0.1250 0.1300 0.1200 0.1250 127,250 +0.01(+4.17%)
Jan 16, 2017 0.1250 0.1250 0.1150 0.1200 59,722 +0.00(+0.00%)
Jan 13, 2017 0.1250 0.1250 0.1200 0.1200 89,000 +0.00(+0.00%)
Jan 12, 2017 0.1250 0.1250 0.1200 0.1200 117,000 +0.00(+0.00%)
Jan 11, 2017 0.1200 0.1200 0.1200 0.1200 91,800 +0.00(+0.00%)
Jan 10, 2017 0.1350 0.1350 0.1150 0.1200 1,121,169 -0.01(-7.69%)
Jan 09, 2017 0.1350 0.1350 0.1300 0.1300 47,500 -0.01(-3.70%)
Jan 06, 2017 0.1300 0.1350 0.1300 0.1350 179,500 +0.00(+0.00%)
Jan 05, 2017 0.1400 0.1450 0.1300 0.1350 730,900 -0.01(-6.90%)
Jan 04, 2017 0.1500 0.1500 0.1450 0.1450 36,000 +0.00(+0.00%)
Jan 03, 2017 0.1450 0.1550 0.1400 0.1450 528,200 +0.00(+3.57%)
Dec 30, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 29, 2016 0.1350 0.1400 0.1350 0.1350 101,000 +0.00(+0.00%)
Dec 28, 2016 0.1350 0.1400 0.1350 0.1350 57,290 +0.00(+0.00%)
Dec 23, 2016 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 22, 2016 0.1500 0.1550 0.1150 0.1300 3,101,662 -0.03(-18.75%)
Dec 21, 2016 0.1600 0.1650 0.1550 0.1600 412,500 +0.01(+3.23%)
Dec 20, 2016 0.1400 0.1550 0.1400 0.1550 291,000 +0.01(+6.90%)
Dec 19, 2016 0.1450 0.1550 0.1450 0.1450 198,000 +0.00(+0.00%)
Dec 16, 2016 0.1600 0.1600 0.1350 0.1450 778,000 -0.01(-6.45%)
Dec 15, 2016 0.1400 0.1550 0.1400 0.1550 249,700 +0.01(+6.90%)
Dec 14, 2016 0.1400 0.1500 0.1300 0.1450 153,000 +0.01(+7.41%)
Dec 13, 2016 0.1450 0.1450 0.1300 0.1350 497,500 -0.01(-6.90%)
Dec 12, 2016 0.1350 0.1500 0.1350 0.1450 125,850 +0.00(+3.57%)
Dec 09, 2016 0.1350 0.1450 0.1350 0.1400 215,000 +0.01(+7.69%)
Dec 08, 2016 0.1300 0.1400 0.1250 0.1300 180,750 +0.01(+4.00%)
Dec 07, 2016 0.1200 0.1300 0.1150 0.1250 259,000 +0.01(+4.17%)
Dec 06, 2016 0.1250 0.1300 0.1200 0.1200 130,430 -0.01(-7.69%)
Dec 05, 2016 0.1350 0.1400 0.1300 0.1300 68,500 +0.01(+4.00%)
Dec 02, 2016 0.1300 0.1350 0.1200 0.1250 104,325 -0.01(-3.85%)
Dec 01, 2016 0.1450 0.1500 0.1300 0.1300 113,667 +0.00(+0.00%)
Nov 30, 2016 0.1300 0.1500 0.1300 0.1300 277,589 -0.01(-7.14%)
Nov 29, 2016 0.1500 0.1600 0.1400 0.1400 136,750 -0.01(-9.68%)
Nov 28, 2016 0.1350 0.1550 0.1350 0.1550 341,537 +0.02(+14.81%)
Nov 25, 2016 0.1350 0.1350 0.1300 0.1350 68,000 -0.01(-3.57%)
Nov 24, 2016 0.1200 0.1400 0.1150 0.1400 351,486 +0.02(+16.67%)
Nov 23, 2016 0.1150 0.1200 0.1100 0.1200 400,600 +0.01(+9.09%)
Nov 22, 2016 0.1200 0.1250 0.1100 0.1100 285,773 -0.01(-8.33%)
Nov 21, 2016 0.1250 0.1250 0.1200 0.1200 43,250 -0.01(-4.00%)
Nov 18, 2016 0.1200 0.1250 0.1100 0.1250 153,500 +0.00(+0.00%)
Nov 17, 2016 0.1250 0.1300 0.1250 0.1250 53,817 -0.01(-3.85%)
Nov 16, 2016 0.1150 0.1300 0.1150 0.1300 79,430 +0.01(+13.04%)
Nov 15, 2016 0.1200 0.1250 0.1150 0.1150 25,600 -0.00(-4.17%)
Nov 14, 2016 0.1250 0.1300 0.1200 0.1200 55,500 -0.01(-7.69%)
Nov 11, 2016 0.1150 0.1300 0.1150 0.1300 67,500 +0.01(+13.04%)
Nov 10, 2016 0.1250 0.1250 0.1150 0.1150 246,600 -0.01(-8.00%)
Nov 09, 2016 0.1150 0.1250 0.1150 0.1250 66,975 +0.01(+8.70%)
Nov 08, 2016 0.1200 0.1200 0.1100 0.1150 40,000 +0.01(+4.55%)
Nov 07, 2016 0.1250 0.1250 0.1100 0.1100 522,513 -0.02(-15.38%)
Nov 04, 2016 0.1400 0.1400 0.1300 0.1300 530,566 -0.01(-7.14%)
Nov 03, 2016 0.1400 0.1450 0.1350 0.1400 24,280 +0.00(+0.00%)
Nov 02, 2016 0.1350 0.1500 0.1350 0.1400 117,800 +0.00(+0.00%)
Nov 01, 2016 0.1400 0.1400 0.1400 0.1400 37,700 +0.01(+3.70%)
Oct 31, 2016 0.1400 0.1450 0.1350 0.1350 76,400 -0.01(-6.90%)
Oct 28, 2016 0.1450 0.1450 0.1450 0.1450 500 +0.01(+7.41%)
Oct 27, 2016 0.1500 0.1500 0.1350 0.1350 34,400 -0.01(-3.57%)
Oct 26, 2016 0.1500 0.1500 0.1400 0.1400 73,150 +0.00(+0.00%)
Oct 25, 2016 0.1500 0.1500 0.1400 0.1400 95,950 -0.00(-3.45%)
Oct 24, 2016 0.1450 0.1500 0.1400 0.1450 120,000 +0.00(+0.00%)
Oct 21, 2016 0.1450 0.1450 0.1400 0.1450 180,000 -0.01(-3.33%)
Oct 20, 2016 0.1450 0.1500 0.1400 0.1500 42,500 +0.00(+0.00%)
Oct 19, 2016 0.1450 0.1500 0.1400 0.1500 123,500 -0.01(-3.23%)
Oct 18, 2016 0.1600 0.1600 0.1500 0.1550 29,650 +0.01(+3.33%)
Oct 17, 2016 0.1450 0.1550 0.1400 0.1500 310,730 +0.01(+3.45%)
Oct 14, 2016 0.1500 0.1550 0.1450 0.1450 456,000 +0.00(+0.00%)
Oct 13, 2016 0.1450 0.1500 0.1450 0.1450 62,770 +0.00(+0.00%)
Oct 12, 2016 0.1500 0.1550 0.1450 0.1450 141,500 -0.02(-9.38%)
Oct 11, 2016 0.1600 0.1600 0.1500 0.1600 93,525 +0.01(+3.23%)
Oct 07, 2016 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 06, 2016 0.1450 0.1550 0.1450 0.1500 112,950 +0.00(+0.00%)
Oct 05, 2016 0.1500 0.1500 0.1450 0.1500 78,340 -0.01(-3.23%)
Oct 04, 2016 0.1650 0.1650 0.1400 0.1550 659,900 -0.02(-8.82%)
Oct 03, 2016 0.1850 0.1850 0.1700 0.1700 138,000 +0.00(+0.00%)
Sep 30, 2016 0.1500 0.1750 0.1500 0.1700 577,720 +0.02(+13.33%)
Sep 29, 2016 0.1500 0.1500 0.1450 0.1500 33,917 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1450 0.1500 402,751 +0.01(+3.45%)
Sep 27, 2016 0.1500 0.1500 0.1450 0.1450 24,900 -0.01(-3.33%)
Sep 26, 2016 0.1500 0.1500 0.1500 0.1500 39,700 +0.01(+3.45%)
Sep 23, 2016 0.1550 0.1550 0.1450 0.1450 84,500 -0.01(-6.45%)
Sep 22, 2016 0.1500 0.1550 0.1500 0.1550 119,000 +0.01(+3.33%)
Sep 21, 2016 0.1500 0.1600 0.1450 0.1500 394,000 -0.01(-6.25%)
Sep 20, 2016 0.1400 0.1650 0.1150 0.1600 3,387,531 +0.02(+18.52%)
Sep 19, 2016 0.1350 0.1400 0.1300 0.1350 134,775 +0.00(+0.00%)
Sep 16, 2016 0.1350 0.1450 0.1200 0.1350 430,000 -0.01(-6.90%)
Sep 15, 2016 0.1450 0.1450 0.1450 0.1450 17,580 +0.00(+0.00%)
Sep 14, 2016 0.1450 0.1450 0.1400 0.1450 28,000 +0.00(+3.57%)
Sep 13, 2016 0.1400 0.1400 0.1350 0.1400 37,500 +0.00(+0.00%)
Sep 12, 2016 0.1300 0.1400 0.1300 0.1400 50,000 +0.01(+7.69%)
Sep 09, 2016 0.1400 0.1400 0.1300 0.1300 360,877 -0.01(-7.14%)
Sep 08, 2016 0.1350 0.1450 0.1350 0.1400 13,300 +0.01(+3.70%)
Sep 07, 2016 0.1400 0.1400 0.1350 0.1350 40,400 -0.01(-3.57%)
Sep 06, 2016 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Sep 02, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 01, 2016 0.1350 0.1450 0.1350 0.1350 135,405 -0.01(-6.90%)
Aug 31, 2016 0.1400 0.1450 0.1350 0.1450 120,000 +0.00(+3.57%)
Aug 30, 2016 0.1300 0.1500 0.1250 0.1400 688,682 -0.02(-15.15%)
Aug 29, 2016 0.1650 0.1700 0.1550 0.1650 68,235 -0.01(-2.94%)
Aug 26, 2016 0.1650 0.1700 0.1500 0.1700 85,500 +0.02(+9.68%)
Aug 25, 2016 0.1700 0.1700 0.1500 0.1550 199,000 -0.02(-8.82%)
Aug 24, 2016 0.1700 0.1700 0.1700 0.1700 700 +0.00(+0.00%)
Aug 23, 2016 0.1600 0.1700 0.1550 0.1700 176,845 +0.01(+3.03%)
Aug 22, 2016 0.1700 0.1700 0.1650 0.1650 10,700 +0.00(+0.00%)
Aug 19, 2016 0.1700 0.1700 0.1650 0.1650 8,900 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1650 0.1600 0.1650 27,500 -0.01(-2.94%)
Aug 17, 2016 0.1700 0.1700 0.1600 0.1700 136,070 +0.01(+6.25%)
Aug 16, 2016 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Aug 15, 2016 0.1650 0.1650 0.1550 0.1600 150,330 -0.01(-3.03%)
Aug 12, 2016 0.1750 0.1750 0.1600 0.1650 90,992 -0.01(-8.33%)
Aug 11, 2016 0.1800 0.1800 0.1750 0.1800 27,000 +0.01(+2.86%)
Aug 10, 2016 0.1800 0.1900 0.1750 0.1750 39,850 -0.01(-2.78%)
Aug 09, 2016 0.1650 0.1800 0.1600 0.1800 490,550 +0.02(+16.13%)
Aug 08, 2016 0.1800 0.1800 0.1450 0.1550 317,665 -0.01(-6.06%)
Aug 05, 2016 0.1700 0.1800 0.1650 0.1650 135,950 -0.01(-2.94%)
Aug 04, 2016 0.1900 0.1900 0.1700 0.1700 206,160 -0.01(-5.56%)
Aug 03, 2016 0.1950 0.1950 0.1750 0.1800 356,100 -0.02(-10.00%)
Aug 02, 2016 0.1900 0.2000 0.1900 0.2000 128,600 +0.00(+0.00%)
Jul 29, 2016 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Jul 28, 2016 0.1750 0.1750 0.1700 0.1750 31,500 +0.00(+0.00%)
Jul 27, 2016 0.1700 0.1750 0.1700 0.1750 203,500 +0.00(+2.94%)
Jul 26, 2016 0.1650 0.1750 0.1650 0.1700 33,000 +0.00(+0.00%)
Jul 25, 2016 0.1700 0.1700 0.1650 0.1700 31,500 +0.01(+3.03%)
Jul 22, 2016 0.1700 0.1750 0.1650 0.1650 55,000 -0.01(-2.94%)
Jul 21, 2016 0.1650 0.1800 0.1650 0.1700 119,225 +0.00(+0.00%)
Jul 20, 2016 0.1750 0.1750 0.1650 0.1700 25,400 -0.01(-5.56%)
Jul 19, 2016 0.1650 0.1900 0.1650 0.1800 350,771 +0.01(+9.09%)
Jul 18, 2016 0.1700 0.1700 0.1650 0.1650 92,400 +0.00(+0.00%)
Jul 15, 2016 0.1800 0.1800 0.1600 0.1650 15,716 -0.01(-5.71%)
Jul 14, 2016 0.1800 0.1800 0.1650 0.1750 46,700 +0.01(+6.06%)
Jul 13, 2016 0.1600 0.1650 0.1600 0.1650 189,350 +0.00(+0.00%)
Jul 12, 2016 0.1650 0.1700 0.1600 0.1650 464,700 +0.00(+0.00%)
Jul 11, 2016 0.1750 0.1750 0.1600 0.1650 449,500 -0.01(-2.94%)
Jul 08, 2016 0.1800 0.1800 0.1700 0.1700 112,067 -0.00(-2.86%)
Jul 07, 2016 0.1750 0.1800 0.1700 0.1750 247,000 -0.01(-5.41%)
Jul 05, 2016 0.1900 0.1950 0.1850 0.1850 44,500 -0.01(-2.63%)
Jul 04, 2016 0.1850 0.1950 0.1850 0.1900 132,500 +0.01(+2.70%)
Jun 30, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jun 29, 2016 0.1750 0.1800 0.1700 0.1800 53,000 +0.01(+2.86%)
Jun 28, 2016 0.1750 0.1850 0.1650 0.1750 328,828 +0.00(+0.00%)
Jun 27, 2016 0.1900 0.1900 0.1750 0.1750 138,500 -0.01(-2.78%)
Jun 24, 2016 0.1800 0.1900 0.1800 0.1800 122,675 -0.01(-2.70%)
Jun 23, 2016 0.1850 0.1950 0.1850 0.1850 232,600 -0.01(-2.63%)
Jun 22, 2016 0.1950 0.2000 0.1800 0.1900 316,800 -0.01(-2.56%)
Jun 21, 2016 0.2000 0.2000 0.1950 0.1950 108,239 -0.01(-2.50%)
Jun 20, 2016 0.2000 0.2000 0.1950 0.2000 238,687 -0.01(-4.76%)
Jun 17, 2016 0.2150 0.2150 0.2100 0.2100 88,500 +0.00(+0.00%)
Jun 16, 2016 0.2050 0.2100 0.2050 0.2100 73,500 +0.01(+5.00%)
Jun 15, 2016 0.2000 0.2000 0.2000 0.2000 56,100 +0.00(+0.00%)
Jun 14, 2016 0.2000 0.2050 0.1950 0.2000 58,000 +0.01(+2.56%)
Jun 13, 2016 0.2000 0.2150 0.1950 0.1950 327,700 -0.01(-2.50%)
Jun 10, 2016 0.2200 0.2200 0.2000 0.2000 280,500 -0.02(-9.09%)
Jun 09, 2016 0.2100 0.2250 0.2100 0.2200 196,350 +0.01(+2.33%)
Jun 08, 2016 0.2050 0.2150 0.2050 0.2150 152,230 +0.01(+7.50%)
Jun 07, 2016 0.2100 0.2150 0.2000 0.2000 133,333 -0.01(-4.76%)
Jun 06, 2016 0.2150 0.2200 0.2050 0.2100 105,800 -0.02(-8.70%)
Jun 03, 2016 0.2300 0.2350 0.2000 0.2300 555,427 -0.01(-4.17%)
Jun 02, 2016 0.1950 0.2400 0.1950 0.2400 666,083 +0.04(+17.07%)
Jun 01, 2016 0.2350 0.2400 0.1800 0.2050 1,013,765 -0.04(-16.33%)
May 31, 2016 0.2650 0.2700 0.2300 0.2450 797,961 -0.05(-18.33%)
May 30, 2016 0.2850 0.3000 0.2800 0.3000 63,300 +0.01(+3.45%)
May 27, 2016 0.2950 0.2950 0.2850 0.2900 165,650 +0.01(+3.57%)
May 26, 2016 0.2550 0.2850 0.2550 0.2800 537,000 +0.03(+9.80%)
May 25, 2016 0.2500 0.2550 0.2500 0.2550 42,500 -0.01(-1.92%)
May 24, 2016 0.2700 0.2700 0.2500 0.2600 154,300 -0.01(-3.70%)
May 20, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
May 19, 2016 0.2850 0.2850 0.2700 0.2700 174,256 -0.01(-3.57%)
May 18, 2016 0.2800 0.2950 0.2750 0.2800 115,000 -0.00(-1.75%)
May 17, 2016 0.3000 0.3000 0.2800 0.2850 109,500 -0.02(-5.00%)
May 16, 2016 0.3000 0.3050 0.2900 0.3000 78,000 +0.00(+0.00%)
May 13, 2016 0.2900 0.3000 0.2900 0.3000 36,000 +0.00(+0.00%)
May 12, 2016 0.2900 0.3000 0.2750 0.3000 176,012 +0.00(+0.00%)
May 11, 2016 0.3000 0.3000 0.2900 0.3000 161,500 +0.00(+0.00%)
May 10, 2016 0.2900 0.3000 0.2850 0.3000 121,500 +0.00(+0.00%)
May 09, 2016 0.3000 0.3000 0.2900 0.3000 64,230 -0.01(-1.64%)
May 06, 2016 0.2950 0.3050 0.2950 0.3050 28,000 +0.00(+0.00%)
May 05, 2016 0.3000 0.3050 0.2950 0.3050 81,150 +0.00(+0.00%)
May 04, 2016 0.3050 0.3050 0.2950 0.3050 102,600 +0.01(+1.67%)
May 03, 2016 0.3100 0.3100 0.2950 0.3000 227,575 -0.01(-1.64%)
May 02, 2016 0.3150 0.3300 0.3000 0.3050 540,028 -0.01(-3.17%)
Apr 29, 2016 0.3300 0.3450 0.3100 0.3150 501,175 -0.03(-7.35%)
Apr 28, 2016 0.3250 0.3600 0.3200 0.3400 530,965 +0.02(+4.62%)
Apr 27, 2016 0.3300 0.3300 0.3100 0.3250 628,069 -0.01(-1.52%)
Apr 26, 2016 0.3200 0.3300 0.3150 0.3300 72,000 +0.00(+0.00%)
Apr 25, 2016 0.3300 0.3400 0.3150 0.3300 154,500 +0.01(+1.54%)
Apr 22, 2016 0.3200 0.3250 0.3100 0.3250 254,200 +0.01(+1.56%)
Apr 21, 2016 0.3400 0.3750 0.3150 0.3200 387,100 -0.01(-3.03%)
Apr 20, 2016 0.3000 0.3400 0.2850 0.3300 809,089 +0.04(+11.86%)
Apr 19, 2016 0.2950 0.3000 0.2900 0.2950 8,000 +0.01(+1.72%)
Apr 18, 2016 0.3000 0.3050 0.2900 0.2900 144,450 -0.01(-3.33%)
Apr 15, 2016 0.2950 0.3050 0.2950 0.3000 18,006 +0.00(+0.00%)
Apr 14, 2016 0.3000 0.3050 0.3000 0.3000 41,600 -0.01(-3.23%)
Apr 13, 2016 0.3000 0.3100 0.3000 0.3100 52,500 +0.00(+0.00%)
Apr 12, 2016 0.3000 0.3100 0.3000 0.3100 37,800 +0.00(+0.00%)
Apr 11, 2016 0.3000 0.3100 0.2900 0.3100 222,725 +0.02(+5.08%)
Apr 08, 2016 0.2950 0.3000 0.2900 0.2950 37,000 -0.01(-1.67%)
Apr 07, 2016 0.3000 0.3000 0.2900 0.3000 46,000 +0.01(+1.69%)
Apr 06, 2016 0.3000 0.3000 0.2900 0.2950 10,500 +0.01(+1.72%)
Apr 05, 2016 0.2950 0.3150 0.2900 0.2900 27,000 -0.01(-3.33%)
Apr 04, 2016 0.3200 0.3200 0.2900 0.3000 89,800 -0.01(-1.64%)
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.