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

Clean Coal Technologies Inc (OP: CCTC )

0.2568 UNCHANGED
Last Price Updated: 3:56 PM EDT, May 31, 2023 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 (%)
Jun 30, 2020 0.0370 0.0370 0.0280 0.0280 886,151 -0.01(-16.91%)
Jun 29, 2020 0.0370 0.0370 0.0300 0.0337 270,764 -0.00(-8.42%)
Jun 26, 2020 0.0299 0.0395 0.0299 0.0368 855,300 +0.01(+29.58%)
Jun 25, 2020 0.0311 0.0350 0.0263 0.0284 1,326,891 -0.01(-24.87%)
Jun 24, 2020 0.0350 0.0378 0.0310 0.0378 530,005 +0.00(+8.00%)
Jun 23, 2020 0.0350 0.0400 0.0318 0.0350 501,428 +0.01(+16.67%)
Jun 22, 2020 0.0400 0.0400 0.0280 0.0300 1,170,732 -0.01(-21.05%)
Jun 19, 2020 0.0378 0.0400 0.0360 0.0380 283,300 -0.01(-23.69%)
Jun 18, 2020 0.0450 0.0500 0.0381 0.0498 356,378 +0.01(+13.18%)
Jun 17, 2020 0.0400 0.0499 0.0400 0.0440 298,656 +0.00(+10.00%)
Jun 16, 2020 0.0500 0.0500 0.0400 0.0400 367,725 +0.00(+0.00%)
Jun 15, 2020 0.0400 0.0500 0.0400 0.0400 357,266 +0.00(+10.80%)
Jun 12, 2020 0.0450 0.0450 0.0361 0.0361 332,000 -0.00(-9.75%)
Jun 11, 2020 0.0450 0.0450 0.0400 0.0400 427,260 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0400 0.0400 599,545 -0.00(-5.88%)
Jun 09, 2020 0.0475 0.0500 0.0425 0.0425 64,213 -0.00(-6.59%)
Jun 08, 2020 0.0450 0.0500 0.0450 0.0455 63,609 -0.00(-4.01%)
Jun 05, 2020 0.0462 0.0500 0.0425 0.0474 123,200 +0.00(+11.53%)
Jun 04, 2020 0.0500 0.0500 0.0425 0.0425 183,152 -0.01(-13.27%)
Jun 03, 2020 0.0500 0.0580 0.0400 0.0490 435,823 -0.01(-14.04%)
Jun 02, 2020 0.0560 0.0600 0.0500 0.0570 228,562 -0.00(-4.20%)
Jun 01, 2020 0.0580 0.0690 0.0580 0.0595 421,741 -0.00(-6.00%)
May 29, 2020 0.0602 0.0633 0.0602 0.0633 63,600 +0.00(+5.50%)
May 28, 2020 0.0550 0.0700 0.0550 0.0600 278,484 +0.00(+9.09%)
May 27, 2020 0.0470 0.0650 0.0470 0.0550 577,443 +0.01(+27.91%)
May 26, 2020 0.0539 0.0539 0.0386 0.0430 1,133,963 +0.00(+7.50%)
May 22, 2020 0.0400 0.0400 0.0380 0.0400 392,500 +0.00(+0.00%)
May 21, 2020 0.0400 0.0400 0.0385 0.0400 276,552 +0.00(+7.24%)
May 20, 2020 0.0420 0.0420 0.0365 0.0373 583,312 -0.00(-6.75%)
May 19, 2020 0.0425 0.0450 0.0300 0.0400 410,179 -0.00(-5.88%)
May 18, 2020 0.0470 0.0470 0.0400 0.0425 362,201 -0.00(-9.57%)
May 15, 2020 0.0436 0.0470 0.0425 0.0470 240,800 +0.00(+2.17%)
May 14, 2020 0.0450 0.0460 0.0421 0.0460 370,809 +0.00(+6.98%)
May 13, 2020 0.0500 0.0500 0.0420 0.0430 412,116 -0.00(-9.47%)
May 12, 2020 0.0474 0.0525 0.0439 0.0475 551,056 -0.00(-5.38%)
May 11, 2020 0.0550 0.0561 0.0500 0.0502 392,637 -0.00(-8.73%)
May 08, 2020 0.0600 0.0600 0.0490 0.0550 1,457,300 -0.00(-8.33%)
May 07, 2020 0.0700 0.0700 0.0537 0.0600 566,645 -0.01(-14.29%)
May 06, 2020 0.0625 0.0700 0.0625 0.0700 98,756 +0.01(+21.53%)
May 05, 2020 0.0650 0.0650 0.0560 0.0576 202,658 -0.01(-8.57%)
May 04, 2020 0.0600 0.0700 0.0550 0.0630 181,957 +0.00(+5.00%)
May 01, 2020 0.0600 0.0600 0.0590 0.0600 204,900 +0.00(+4.35%)
Apr 30, 2020 0.0625 0.0650 0.0563 0.0575 59,075 -0.01(-11.54%)
Apr 29, 2020 0.0650 0.0650 0.0580 0.0650 78,681 -0.00(-0.76%)
Apr 28, 2020 0.0550 0.0700 0.0550 0.0655 5,799 -0.00(-2.24%)
Apr 27, 2020 0.0600 0.0695 0.0550 0.0670 43,730 -0.00(-4.29%)
Apr 24, 2020 0.0695 0.0700 0.0585 0.0700 23,500 +0.00(+0.00%)
Apr 23, 2020 0.0700 0.0730 0.0550 0.0700 154,737 +0.00(+0.14%)
Apr 22, 2020 0.0690 0.0699 0.0660 0.0699 4,829 -0.00(-0.14%)
Apr 21, 2020 0.0550 0.0700 0.0500 0.0700 129,751 +0.01(+16.47%)
Apr 20, 2020 0.0700 0.0700 0.0601 0.0601 79,513 -0.01(-12.90%)
Apr 17, 2020 0.0585 0.0690 0.0585 0.0690 95,400 +0.00(+0.00%)
Apr 16, 2020 0.0627 0.0698 0.0600 0.0690 90,725 -0.00(-1.43%)
Apr 15, 2020 0.0700 0.0700 0.0650 0.0700 56,780 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0700 0.0652 0.0700 15,344 +0.01(+16.67%)
Apr 13, 2020 0.0600 0.0600 0.0580 0.0600 62,148 -0.00(-6.98%)
Apr 09, 2020 0.0620 0.0700 0.0570 0.0645 48,800 +0.00(+5.39%)
Apr 08, 2020 0.0730 0.0730 0.0612 0.0612 22,208 -0.00(-5.85%)
Apr 07, 2020 0.0606 0.0650 0.0563 0.0650 120,390 +0.01(+12.85%)
Apr 06, 2020 0.0560 0.0700 0.0560 0.0576 77,748 -0.01(-14.67%)
Apr 03, 2020 0.0560 0.0700 0.0560 0.0675 105,200 -0.00(-0.74%)
Apr 02, 2020 0.0695 0.0700 0.0680 0.0680 365,516 -0.00(-1.45%)
Apr 01, 2020 0.0700 0.0700 0.0560 0.0690 129,713 +0.00(+1.62%)
Mar 31, 2020 0.0600 0.0700 0.0600 0.0679 38,548 +0.01(+8.64%)
Mar 30, 2020 0.0600 0.0650 0.0600 0.0625 19,878 -0.00(-3.70%)
Mar 27, 2020 0.0680 0.0680 0.0590 0.0649 129,200 +0.00(+3.67%)
Mar 26, 2020 0.0650 0.0700 0.0600 0.0626 82,766 -0.01(-8.75%)
Mar 25, 2020 0.0553 0.0700 0.0553 0.0686 53,708 -0.00(-2.00%)
Mar 24, 2020 0.0700 0.0700 0.0626 0.0700 50,683 +0.01(+7.69%)
Mar 23, 2020 0.0700 0.0700 0.0650 0.0650 132,111 -0.01(-7.14%)
Mar 20, 2020 0.0670 0.0730 0.0660 0.0700 39,600 +0.00(+4.48%)
Mar 19, 2020 0.0750 0.0750 0.0670 0.0670 114,188 -0.00(-4.96%)
Mar 18, 2020 0.0700 0.0715 0.0700 0.0705 148,546 +0.00(+0.71%)
Mar 17, 2020 0.0700 0.0748 0.0700 0.0700 82,458 +0.00(+0.00%)
Mar 16, 2020 0.0760 0.0800 0.0700 0.0700 121,425 +0.00(+0.00%)
Mar 13, 2020 0.0750 0.0750 0.0700 0.0700 128,800 -0.00(-6.67%)
Mar 12, 2020 0.0750 0.0750 0.0700 0.0750 319,580 +0.00(+3.45%)
Mar 11, 2020 0.0713 0.0750 0.0700 0.0725 59,541 -0.00(-3.33%)
Mar 10, 2020 0.0690 0.0800 0.0690 0.0750 143,642 +0.01(+8.70%)
Mar 09, 2020 0.0750 0.0775 0.0690 0.0690 166,665 -0.01(-8.00%)
Mar 06, 2020 0.0750 0.0800 0.0750 0.0750 68,400 -0.01(-6.25%)
Mar 05, 2020 0.0725 0.0800 0.0725 0.0800 60,000 +0.00(+0.00%)
Mar 04, 2020 0.0800 0.0800 0.0745 0.0800 38,684 +0.00(+0.00%)
Mar 03, 2020 0.0683 0.0800 0.0660 0.0800 407,056 +0.01(+13.48%)
Mar 02, 2020 0.0692 0.0710 0.0692 0.0705 27,877 -0.00(-0.70%)
Feb 28, 2020 0.0680 0.0740 0.0660 0.0710 59,600 -0.00(-4.05%)
Feb 27, 2020 0.0686 0.0740 0.0686 0.0740 15,752 +0.00(+1.37%)
Feb 26, 2020 0.0730 0.0750 0.0730 0.0730 420,142 +0.00(+0.00%)
Feb 25, 2020 0.0700 0.0750 0.0700 0.0730 226,403 +0.00(+0.00%)
Feb 24, 2020 0.0695 0.0750 0.0695 0.0730 44,767 -0.00(-1.22%)
Feb 21, 2020 0.0740 0.0750 0.0730 0.0739 168,600 -0.00(-1.47%)
Feb 20, 2020 0.0750 0.0750 0.0700 0.0750 108,626 +0.00(+0.00%)
Feb 19, 2020 0.0701 0.0750 0.0701 0.0750 48,021 +0.00(+7.14%)
Feb 18, 2020 0.0700 0.0720 0.0700 0.0700 38,277 -0.00(-5.41%)
Feb 14, 2020 0.0740 0.0740 0.0700 0.0740 66,200 +0.00(+2.78%)
Feb 13, 2020 0.0731 0.0740 0.0720 0.0720 35,708 -0.00(-2.44%)
Feb 12, 2020 0.0750 0.0750 0.0738 0.0738 10,153 -0.00(-1.60%)
Feb 11, 2020 0.0725 0.0750 0.0725 0.0750 46,391 +0.00(+1.35%)
Feb 10, 2020 0.0726 0.0750 0.0720 0.0740 35,301 +0.00(+2.78%)
Feb 07, 2020 0.0735 0.0750 0.0720 0.0720 9,700 +0.00(+2.86%)
Feb 06, 2020 0.0739 0.0750 0.0700 0.0700 40,864 +0.00(+0.00%)
Feb 05, 2020 0.0700 0.0750 0.0700 0.0700 24,736 +0.00(+0.00%)
Feb 04, 2020 0.0730 0.0750 0.0700 0.0700 143,056 -0.00(-1.41%)
Feb 03, 2020 0.0700 0.0750 0.0700 0.0710 37,979 -0.00(-2.87%)
Jan 31, 2020 0.0710 0.0755 0.0710 0.0731 141,300 -0.00(-2.53%)
Jan 30, 2020 0.0750 0.0750 0.0730 0.0750 68,502 +0.00(+2.74%)
Jan 29, 2020 0.0726 0.0750 0.0701 0.0730 23,144 -0.00(-2.67%)
Jan 28, 2020 0.0700 0.0750 0.0685 0.0750 158,860 +0.01(+15.38%)
Jan 27, 2020 0.0701 0.0701 0.0650 0.0650 68,899 -0.00(-1.81%)
Jan 24, 2020 0.0650 0.0695 0.0650 0.0662 96,900 +0.00(+1.07%)
Jan 23, 2020 0.0676 0.0699 0.0652 0.0655 31,001 -0.00(-2.96%)
Jan 22, 2020 0.0501 0.0748 0.0501 0.0675 347,402 -0.00(-3.57%)
Jan 21, 2020 0.0660 0.0750 0.0654 0.0700 204,181 +0.00(+0.00%)
Jan 17, 2020 0.0700 0.0705 0.0662 0.0700 31,900 +0.00(+0.86%)
Jan 16, 2020 0.0660 0.0700 0.0660 0.0694 118,902 +0.00(+2.06%)
Jan 15, 2020 0.0654 0.0700 0.0654 0.0680 64,712 -0.00(-2.58%)
Jan 14, 2020 0.0750 0.0750 0.0654 0.0698 52,715 -0.00(-0.29%)
Jan 13, 2020 0.0700 0.0750 0.0670 0.0700 411,247 -0.00(-6.67%)
Jan 10, 2020 0.0750 0.0750 0.0725 0.0750 67,500 +0.00(+7.14%)
Jan 09, 2020 0.0750 0.0800 0.0700 0.0700 193,155 -0.01(-9.68%)
Jan 08, 2020 0.0763 0.0775 0.0750 0.0775 37,194 -0.00(-3.13%)
Jan 07, 2020 0.0654 0.0850 0.0650 0.0800 55,799 +0.00(+0.00%)
Jan 06, 2020 0.0850 0.0850 0.0648 0.0800 37,813 -0.01(-5.88%)
Jan 03, 2020 0.0700 0.0870 0.0700 0.0850 124,900 +0.01(+21.43%)
Jan 02, 2020 0.0750 0.0785 0.0700 0.0700 22,422 -0.00(-6.67%)
Dec 31, 2019 0.0600 0.0750 0.0600 0.0750 131,400 +0.00(+7.14%)
Dec 30, 2019 0.0680 0.0750 0.0615 0.0700 172,422 +0.00(+1.45%)
Dec 27, 2019 0.0694 0.0710 0.0658 0.0690 140,400 -0.00(-1.43%)
Dec 26, 2019 0.0670 0.0710 0.0670 0.0700 34,246 +0.00(+1.45%)
Dec 24, 2019 0.0710 0.0710 0.0680 0.0690 62,200 -0.01(-8.97%)
Dec 23, 2019 0.0725 0.0758 0.0680 0.0758 90,029 +0.00(+6.01%)
Dec 20, 2019 0.0725 0.0760 0.0681 0.0715 161,200 -0.00(-2.05%)
Dec 19, 2019 0.0725 0.0760 0.0690 0.0730 14,711 -0.00(-3.95%)
Dec 18, 2019 0.0760 0.0760 0.0700 0.0760 62,493 -0.00(-1.30%)
Dec 17, 2019 0.0750 0.0770 0.0735 0.0770 101,347 +0.00(+4.34%)
Dec 16, 2019 0.0701 0.0750 0.0700 0.0738 154,537 +0.00(+2.50%)
Dec 13, 2019 0.0670 0.0720 0.0670 0.0720 70,100 +0.00(+2.86%)
Dec 12, 2019 0.0737 0.0737 0.0670 0.0700 146,494 +0.00(+2.94%)
Dec 11, 2019 0.0705 0.0737 0.0671 0.0680 83,043 -0.00(-0.44%)
Dec 10, 2019 0.0681 0.0737 0.0681 0.0683 7,726 -0.01(-7.07%)
Dec 09, 2019 0.0703 0.0735 0.0703 0.0735 11,016 +0.01(+9.38%)
Dec 06, 2019 0.0737 0.0737 0.0670 0.0672 14,800 -0.00(-1.18%)
Dec 05, 2019 0.0750 0.0750 0.0670 0.0680 100,568 -0.00(-1.45%)
Dec 04, 2019 0.0730 0.0750 0.0690 0.0690 271,631 -0.00(-6.76%)
Dec 03, 2019 0.0720 0.0740 0.0720 0.0740 22,009 +0.00(+4.96%)
Dec 02, 2019 0.0750 0.0750 0.0670 0.0705 11,737 -0.00(-6.00%)
Nov 29, 2019 0.0670 0.0750 0.0670 0.0750 4,900 +0.00(+0.00%)
Nov 27, 2019 0.0710 0.0750 0.0670 0.0750 23,800 +0.00(+4.90%)
Nov 26, 2019 0.0715 0.0715 0.0670 0.0715 241,846 +0.00(+4.38%)
Nov 25, 2019 0.0700 0.0700 0.0630 0.0685 75,316 -0.01(-9.87%)
Nov 22, 2019 0.0675 0.0760 0.0675 0.0760 3,200 +0.00(+1.33%)
Nov 21, 2019 0.0755 0.0760 0.0750 0.0750 30,155 -0.00(-0.40%)
Nov 20, 2019 0.0760 0.0760 0.0750 0.0753 58,401 +0.00(+0.40%)
Nov 19, 2019 0.0710 0.0750 0.0702 0.0750 43,984 +0.00(+4.17%)
Nov 18, 2019 0.0678 0.0760 0.0650 0.0720 138,519 +0.00(+3.60%)
Nov 15, 2019 0.0650 0.0700 0.0650 0.0695 19,100 +0.00(+1.46%)
Nov 14, 2019 0.0700 0.0700 0.0670 0.0685 4,456 +0.00(+1.48%)
Nov 13, 2019 0.0710 0.0710 0.0630 0.0675 727,122 -0.00(-6.90%)
Nov 12, 2019 0.0630 0.0725 0.0630 0.0725 21,747 +0.01(+15.08%)
Nov 11, 2019 0.0700 0.0700 0.0630 0.0630 110,103 -0.01(-10.00%)
Nov 08, 2019 0.0650 0.0730 0.0650 0.0700 47,500 -0.00(-0.57%)
Nov 07, 2019 0.0720 0.0720 0.0680 0.0704 34,230 +0.00(+0.00%)
Nov 06, 2019 0.0663 0.0730 0.0663 0.0704 24,518 +0.00(+0.57%)
Nov 05, 2019 0.0715 0.0733 0.0700 0.0700 244,582 -0.00(-2.10%)
Nov 04, 2019 0.0703 0.0760 0.0703 0.0715 58,083 +0.00(+5.93%)
Nov 01, 2019 0.0700 0.0720 0.0675 0.0675 21,600 -0.01(-7.53%)
Oct 31, 2019 0.0730 0.0730 0.0667 0.0730 99,094 +0.00(+0.00%)
Oct 30, 2019 0.0750 0.0750 0.0700 0.0730 42,670 -0.00(-2.67%)
Oct 29, 2019 0.0700 0.0750 0.0667 0.0750 75,410 +0.00(+7.14%)
Oct 28, 2019 0.0720 0.0720 0.0667 0.0700 105,975 -0.00(-2.78%)
Oct 25, 2019 0.0701 0.0720 0.0652 0.0720 16,900 +0.00(+2.86%)
Oct 24, 2019 0.0700 0.0780 0.0676 0.0700 154,547 -0.00(-2.78%)
Oct 23, 2019 0.0739 0.0739 0.0700 0.0720 94,143 -0.00(-2.70%)
Oct 22, 2019 0.0696 0.0780 0.0651 0.0740 234,957 +0.00(+2.78%)
Oct 21, 2019 0.0700 0.0750 0.0686 0.0720 243,124 +0.00(+2.86%)
Oct 18, 2019 0.0700 0.0750 0.0671 0.0700 77,100 +0.00(+4.48%)
Oct 17, 2019 0.0700 0.0714 0.0650 0.0670 105,788 -0.00(-4.29%)
Oct 16, 2019 0.0725 0.0750 0.0630 0.0700 173,464 -0.00(-0.57%)
Oct 15, 2019 0.0755 0.0755 0.0700 0.0704 261,006 -0.01(-11.89%)
Oct 14, 2019 0.0800 0.0800 0.0765 0.0799 3,709 -0.00(-0.13%)
Oct 11, 2019 0.0800 0.0800 0.0750 0.0800 92,100 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0820 0.0750 0.0800 57,974 +0.00(+2.56%)
Oct 09, 2019 0.0790 0.0830 0.0780 0.0780 164,160 +0.00(+2.63%)
Oct 08, 2019 0.0860 0.0860 0.0742 0.0760 133,635 -0.01(-11.63%)
Oct 07, 2019 0.0800 0.0870 0.0800 0.0860 251,735 +0.01(+7.50%)
Oct 04, 2019 0.0775 0.0800 0.0731 0.0800 59,000 +0.01(+8.11%)
Oct 03, 2019 0.0700 0.0750 0.0700 0.0740 123,779 -0.00(-1.33%)
Oct 02, 2019 0.0755 0.0820 0.0700 0.0750 117,440 +0.00(+2.60%)
Oct 01, 2019 0.0750 0.0820 0.0731 0.0731 75,379 -0.00(-3.31%)
Sep 30, 2019 0.0750 0.0800 0.0750 0.0756 141,306 -0.00(-5.50%)
Sep 27, 2019 0.0750 0.0825 0.0750 0.0800 108,600 +0.01(+9.44%)
Sep 26, 2019 0.0799 0.0799 0.0731 0.0731 23,975 -0.00(-5.31%)
Sep 25, 2019 0.0780 0.0830 0.0770 0.0772 54,873 -0.00(-1.03%)
Sep 24, 2019 0.0750 0.0800 0.0740 0.0780 50,663 +0.01(+11.43%)
Sep 23, 2019 0.0620 0.0870 0.0620 0.0700 183,930 -0.01(-9.09%)
Sep 20, 2019 0.0770 0.0770 0.0700 0.0770 319,800 -0.00(-0.26%)
Sep 19, 2019 0.0790 0.0790 0.0747 0.0772 375,550 -0.00(-1.03%)
Sep 18, 2019 0.0760 0.0800 0.0760 0.0780 69,791 +0.00(+2.63%)
Sep 17, 2019 0.0875 0.0875 0.0733 0.0760 328,667 -0.01(-9.52%)
Sep 16, 2019 0.0875 0.0875 0.0780 0.0840 264,112 +0.00(+2.07%)
Sep 13, 2019 0.0800 0.0875 0.0800 0.0823 196,100 +0.00(+5.51%)
Sep 12, 2019 0.0875 0.0875 0.0780 0.0780 46,443 -0.00(-2.50%)
Sep 11, 2019 0.0875 0.0875 0.0780 0.0800 24,600 +0.00(+0.00%)
Sep 10, 2019 0.0900 0.0900 0.0750 0.0800 208,750 -0.01(-11.01%)
Sep 09, 2019 0.0800 0.0900 0.0800 0.0899 70,903 +0.00(+1.01%)
Sep 06, 2019 0.0870 0.0890 0.0820 0.0890 6,100 +0.00(+0.45%)
Sep 05, 2019 0.0801 0.0886 0.0801 0.0886 61,444 +0.01(+9.38%)
Sep 04, 2019 0.0853 0.0886 0.0810 0.0810 144,608 -0.00(-3.57%)
Sep 03, 2019 0.0886 0.0886 0.0819 0.0840 83,184 +0.00(+0.00%)
Aug 30, 2019 0.0840 0.0840 0.0830 0.0840 35,200 +0.00(+3.83%)
Aug 29, 2019 0.0830 0.0890 0.0809 0.0809 44,001 -0.00(-1.22%)
Aug 28, 2019 0.0890 0.0890 0.0819 0.0819 45,196 -0.00(-1.92%)
Aug 27, 2019 0.0863 0.0890 0.0835 0.0835 19,459 +0.00(+1.83%)
Aug 26, 2019 0.0840 0.0850 0.0820 0.0820 87,923 -0.01(-7.87%)
Aug 23, 2019 0.0900 0.0900 0.0830 0.0890 95,400 +0.01(+7.10%)
Aug 22, 2019 0.0821 0.0940 0.0821 0.0831 82,072 +0.00(+1.34%)
Aug 21, 2019 0.0800 0.0900 0.0800 0.0820 81,625 +0.00(+1.23%)
Aug 20, 2019 0.0850 0.0931 0.0800 0.0810 27,651 -0.00(-5.81%)
Aug 19, 2019 0.0891 0.0948 0.0820 0.0860 82,683 -0.01(-9.95%)
Aug 16, 2019 0.0830 0.0955 0.0800 0.0955 99,900 +0.01(+12.35%)
Aug 15, 2019 0.0980 0.0980 0.0829 0.0850 92,684 -0.01(-13.27%)
Aug 14, 2019 0.0950 0.0980 0.0878 0.0980 55,455 +0.01(+8.77%)
Aug 13, 2019 0.0830 0.0980 0.0830 0.0901 74,084 -0.01(-7.11%)
Aug 12, 2019 0.0841 0.0980 0.0841 0.0970 92,773 +0.00(+2.21%)
Aug 09, 2019 0.0866 0.0978 0.0839 0.0949 72,700 +0.01(+8.09%)
Aug 08, 2019 0.0925 0.0950 0.0878 0.0878 65,573 -0.00(-0.45%)
Aug 07, 2019 0.0950 0.0978 0.0850 0.0882 110,451 -0.01(-7.16%)
Aug 06, 2019 0.1000 0.1000 0.0897 0.0950 169,913 -0.00(-3.06%)
Aug 05, 2019 0.0965 0.0980 0.0930 0.0980 49,363 +0.00(+3.16%)
Aug 02, 2019 0.1000 0.1000 0.0950 0.0950 48,700 -0.00(-3.06%)
Aug 01, 2019 0.0980 0.0980 0.0907 0.0980 94,934 +0.00(+0.00%)
Jul 31, 2019 0.0921 0.1000 0.0921 0.0980 61,914 +0.01(+5.83%)
Jul 30, 2019 0.1000 0.1000 0.0926 0.0926 73,260 -0.00(-5.03%)
Jul 29, 2019 0.0951 0.1050 0.0951 0.0975 38,023 -0.00(-2.50%)
Jul 26, 2019 0.1140 0.1140 0.0951 0.1000 102,600 +0.00(+0.00%)
Jul 25, 2019 0.1075 0.1100 0.0985 0.1000 34,163 -0.00(-4.76%)
Jul 24, 2019 0.1050 0.1147 0.1010 0.1050 97,027 +0.00(+3.45%)
Jul 23, 2019 0.1000 0.1050 0.0924 0.1015 121,928 -0.00(-0.88%)
Jul 22, 2019 0.1099 0.1148 0.1000 0.1024 60,405 -0.01(-6.91%)
Jul 19, 2019 0.1077 0.1100 0.1000 0.1100 20,500 +0.00(+4.27%)
Jul 18, 2019 0.1076 0.1076 0.0985 0.1055 20,900 -0.00(-0.75%)
Jul 17, 2019 0.1080 0.1125 0.1020 0.1063 23,440 -0.01(-6.67%)
Jul 16, 2019 0.1033 0.1139 0.1033 0.1139 19,294 +0.00(+3.55%)
Jul 15, 2019 0.1050 0.1150 0.1021 0.1100 55,514 +0.00(+3.29%)
Jul 12, 2019 0.1108 0.1150 0.1065 0.1065 35,000 -0.01(-7.39%)
Jul 11, 2019 0.1100 0.1150 0.1100 0.1150 6,000 +0.01(+5.99%)
Jul 10, 2019 0.1050 0.1100 0.1050 0.1085 28,700 +0.00(+0.28%)
Jul 09, 2019 0.1098 0.1098 0.1050 0.1082 98,915 -0.00(-1.55%)
Jul 08, 2019 0.1100 0.1100 0.1099 0.1099 17,072 -0.01(-7.02%)
Jul 05, 2019 0.1115 0.1300 0.1030 0.1182 173,200 -0.01(-4.60%)
Jul 03, 2019 0.1200 0.1240 0.1200 0.1239 119,200 +0.00(+3.25%)
Jul 02, 2019 0.1026 0.1240 0.1026 0.1200 161,089 +0.01(+11.01%)
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.