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 (%)
Jul 31, 2017 0.1170 0.1170 0.1100 0.1100 94,175 -0.01(-5.98%)
Jul 28, 2017 0.1150 0.1195 0.1054 0.1170 333,196 +0.01(+6.36%)
Jul 27, 2017 0.1178 0.1178 0.1100 0.1100 37,982 -0.00(-3.55%)
Jul 26, 2017 0.1204 0.1204 0.1103 0.1140 176,391 +0.00(+3.58%)
Jul 25, 2017 0.1144 0.1200 0.1100 0.1101 349,633 +0.00(+0.09%)
Jul 24, 2017 0.1120 0.1150 0.1100 0.1100 273,390 -0.00(-3.51%)
Jul 21, 2017 0.1120 0.1180 0.1120 0.1140 124,796 -0.00(-0.35%)
Jul 20, 2017 0.1175 0.1175 0.1120 0.1144 167,063 -0.00(-2.56%)
Jul 19, 2017 0.1200 0.1200 0.1121 0.1174 188,121 -0.00(-2.17%)
Jul 18, 2017 0.1150 0.1200 0.1150 0.1200 91,556 +0.00(+4.35%)
Jul 17, 2017 0.1170 0.1240 0.1150 0.1150 296,985 -0.00(-4.17%)
Jul 14, 2017 0.1184 0.1200 0.1170 0.1200 106,896 +0.00(+0.84%)
Jul 13, 2017 0.1220 0.1249 0.1184 0.1190 68,210 -0.00(-2.46%)
Jul 12, 2017 0.1250 0.1299 0.1199 0.1220 317,449 -0.00(-2.79%)
Jul 11, 2017 0.1217 0.1300 0.1217 0.1255 170,521 -0.00(-1.80%)
Jul 10, 2017 0.1250 0.1299 0.1211 0.1278 178,612 -0.00(-0.93%)
Jul 07, 2017 0.1298 0.1298 0.1211 0.1290 212,863 +0.00(+1.18%)
Jul 06, 2017 0.1299 0.1339 0.1260 0.1275 164,897 +0.00(+2.00%)
Jul 05, 2017 0.1200 0.1294 0.1170 0.1250 425,721 -0.00(-3.77%)
Jul 03, 2017 0.1390 0.1390 0.1177 0.1299 304,604 -0.00(-3.17%)
Jun 30, 2017 0.1170 0.1380 0.1150 0.1341 906,124 +0.01(+11.98%)
Jun 29, 2017 0.1160 0.1198 0.1140 0.1198 243,848 +0.01(+7.93%)
Jun 28, 2017 0.1150 0.1155 0.1106 0.1110 376,839 -0.00(-1.60%)
Jun 27, 2017 0.1157 0.1157 0.1060 0.1128 489,732 -0.00(-2.51%)
Jun 26, 2017 0.1150 0.1160 0.1020 0.1157 442,560 +0.00(+0.61%)
Jun 23, 2017 0.1115 0.1150 0.1100 0.1150 66,005 +0.00(+2.00%)
Jun 22, 2017 0.1101 0.1140 0.1101 0.1128 58,558 -0.00(-1.07%)
Jun 21, 2017 0.1140 0.1150 0.1110 0.1140 42,736 +0.00(+3.51%)
Jun 20, 2017 0.1169 0.1170 0.1100 0.1101 40,140 -0.01(-5.74%)
Jun 19, 2017 0.1150 0.1169 0.1050 0.1168 221,659 +0.01(+6.18%)
Jun 16, 2017 0.1089 0.1164 0.1050 0.1100 385,575 +0.01(+9.27%)
Jun 15, 2017 0.1025 0.1090 0.0982 0.1007 669,776 -0.00(-3.20%)
Jun 14, 2017 0.1040 0.1050 0.0990 0.1040 199,961 +0.00(+0.00%)
Jun 13, 2017 0.1172 0.1172 0.0910 0.1040 2,141,153 -0.01(-11.49%)
Jun 12, 2017 0.1172 0.1175 0.1050 0.1175 308,416 +0.00(+0.46%)
Jun 09, 2017 0.1145 0.1170 0.1120 0.1170 154,772 +0.00(+4.43%)
Jun 08, 2017 0.1160 0.1170 0.1120 0.1120 55,326 -0.01(-4.27%)
Jun 07, 2017 0.1160 0.1170 0.1150 0.1170 110,640 +0.00(+0.00%)
Jun 06, 2017 0.1199 0.1199 0.1110 0.1170 88,093 -0.00(-0.59%)
Jun 05, 2017 0.1195 0.1199 0.1157 0.1177 99,561 -0.00(-1.83%)
Jun 02, 2017 0.1139 0.1199 0.1100 0.1199 386,585 +0.00(+1.70%)
Jun 01, 2017 0.1179 0.1180 0.0995 0.1179 1,665,458 -0.00(-0.08%)
May 31, 2017 0.1200 0.1205 0.1100 0.1180 202,576 +0.00(+1.29%)
May 30, 2017 0.1070 0.1240 0.1011 0.1165 200,196 +0.01(+8.88%)
May 26, 2017 0.1070 0.1070 0.1001 0.1070 180,363 -0.01(-6.14%)
May 25, 2017 0.1200 0.1200 0.1065 0.1140 111,885 -0.01(-5.00%)
May 24, 2017 0.1024 0.1200 0.0999 0.1200 333,218 +0.02(+17.07%)
May 23, 2017 0.0900 0.1099 0.0900 0.1025 49,564 +0.00(+2.50%)
May 22, 2017 0.1080 0.1119 0.0950 0.1000 298,276 +0.00(+0.30%)
May 19, 2017 0.0860 0.1000 0.0860 0.0997 123,886 +0.01(+17.29%)
May 18, 2017 0.0976 0.0976 0.0850 0.0850 148,542 -0.01(-13.09%)
May 17, 2017 0.1000 0.1000 0.0900 0.0978 381,556 -0.00(-2.20%)
May 16, 2017 0.0998 0.1050 0.0900 0.1000 435,439 +0.00(+0.22%)
May 15, 2017 0.0979 0.1009 0.0876 0.0998 446,249 +0.00(+4.81%)
May 12, 2017 0.0920 0.1050 0.0920 0.0952 338,112 +0.00(+0.21%)
May 11, 2017 0.1008 0.1090 0.0900 0.0950 857,173 -0.00(-2.36%)
May 10, 2017 0.1065 0.1065 0.0962 0.0973 214,682 -0.01(-8.64%)
May 09, 2017 0.1055 0.1065 0.0959 0.1065 393,154 -0.00(-0.93%)
May 08, 2017 0.1020 0.1135 0.1020 0.1075 428,003 -0.00(-2.27%)
May 05, 2017 0.1050 0.1150 0.1050 0.1100 397,739 +0.00(+0.00%)
May 04, 2017 0.1050 0.1150 0.1050 0.1100 381,002 +0.01(+4.76%)
May 03, 2017 0.1050 0.1100 0.1050 0.1050 117,848 -0.01(-4.55%)
May 02, 2017 0.1134 0.1134 0.1050 0.1100 123,783 -0.00(-3.00%)
May 01, 2017 0.1150 0.1150 0.1050 0.1134 111,417 +0.00(+2.16%)
Apr 28, 2017 0.1080 0.1110 0.1000 0.1110 178,141 +0.00(+1.83%)
Apr 27, 2017 0.1077 0.1148 0.1057 0.1090 255,783 +0.00(+3.32%)
Apr 26, 2017 0.1149 0.1150 0.1055 0.1055 62,855 -0.01(-5.80%)
Apr 25, 2017 0.1060 0.1120 0.1020 0.1120 342,649 +0.01(+5.66%)
Apr 24, 2017 0.1270 0.1270 0.0920 0.1060 871,897 -0.01(-6.53%)
Apr 21, 2017 0.1330 0.1330 0.1082 0.1134 505,105 -0.02(-14.42%)
Apr 20, 2017 0.1195 0.1495 0.1195 0.1325 631,083 +0.00(+2.32%)
Apr 19, 2017 0.1300 0.1350 0.1250 0.1295 367,934 +0.01(+7.92%)
Apr 18, 2017 0.1272 0.1273 0.1200 0.1200 195,245 -0.01(-5.81%)
Apr 17, 2017 0.1290 0.1290 0.1205 0.1274 194,770 -0.00(-0.47%)
Apr 13, 2017 0.1100 0.1309 0.1100 0.1280 494,419 +0.02(+16.36%)
Apr 12, 2017 0.1010 0.1100 0.1006 0.1100 375,417 +0.01(+8.59%)
Apr 11, 2017 0.1018 0.1087 0.1008 0.1013 147,685 -0.00(-1.07%)
Apr 10, 2017 0.1075 0.1100 0.1024 0.1024 123,708 -0.01(-4.72%)
Apr 07, 2017 0.1100 0.1100 0.0920 0.1075 404,562 -0.00(-0.39%)
Apr 06, 2017 0.1050 0.1084 0.1030 0.1079 229,866 +0.01(+5.27%)
Apr 05, 2017 0.1027 0.1043 0.1010 0.1025 119,533 -0.00(-0.49%)
Apr 04, 2017 0.1021 0.1080 0.0960 0.1030 384,841 +0.00(+2.49%)
Apr 03, 2017 0.1130 0.1130 0.0951 0.1005 312,216 -0.00(-0.50%)
Mar 31, 2017 0.1000 0.1040 0.0950 0.1010 403,460 +0.00(+1.10%)
Mar 30, 2017 0.1090 0.1109 0.0950 0.0999 837,747 -0.01(-6.64%)
Mar 29, 2017 0.1050 0.1255 0.1000 0.1070 1,492,189 +0.01(+5.94%)
Mar 28, 2017 0.1000 0.1010 0.0960 0.1010 1,313,877 +0.00(+4.12%)
Mar 27, 2017 0.0990 0.1000 0.0950 0.0970 414,369 -0.00(-3.00%)
Mar 24, 2017 0.1000 0.1000 0.0950 0.1000 260,959 +0.00(+0.00%)
Mar 23, 2017 0.1020 0.1020 0.0980 0.1000 391,957 +0.00(+0.00%)
Mar 22, 2017 0.1000 0.1050 0.0965 0.1000 647,945 +0.00(+0.00%)
Mar 21, 2017 0.1045 0.1050 0.0980 0.1000 670,088 -0.00(-2.91%)
Mar 20, 2017 0.1070 0.1150 0.1000 0.1030 447,477 -0.01(-5.07%)
Mar 17, 2017 0.1051 0.1150 0.1050 0.1085 341,435 -0.00(-1.36%)
Mar 16, 2017 0.1099 0.1100 0.1000 0.1100 401,788 +0.00(+0.09%)
Mar 15, 2017 0.0975 0.1099 0.0960 0.1099 576,126 +0.01(+15.68%)
Mar 14, 2017 0.1100 0.1100 0.0950 0.0950 725,831 -0.01(-13.24%)
Mar 13, 2017 0.1189 0.1190 0.1050 0.1095 791,398 -0.01(-4.78%)
Mar 10, 2017 0.1151 0.1239 0.1144 0.1150 542,538 -0.00(-0.09%)
Mar 09, 2017 0.1250 0.1250 0.1150 0.1151 550,868 -0.01(-7.92%)
Mar 08, 2017 0.1299 0.1299 0.1200 0.1250 168,631 +0.01(+4.17%)
Mar 07, 2017 0.1150 0.1310 0.1150 0.1200 603,306 +0.00(+4.35%)
Mar 06, 2017 0.1125 0.1238 0.1100 0.1150 336,819 +0.00(+3.60%)
Mar 03, 2017 0.1350 0.1350 0.1110 0.1110 503,626 -0.01(-7.50%)
Mar 02, 2017 0.1060 0.1400 0.1030 0.1200 1,035,959 +0.02(+16.50%)
Mar 01, 2017 0.1100 0.1199 0.1010 0.1030 689,491 -0.01(-6.36%)
Feb 28, 2017 0.1200 0.1350 0.0952 0.1100 947,723 -0.01(-5.98%)
Feb 27, 2017 0.1320 0.1370 0.0950 0.1170 2,229,572 -0.01(-9.97%)
Feb 24, 2017 0.1420 0.1420 0.1250 0.1300 586,405 -0.01(-9.76%)
Feb 23, 2017 0.1400 0.1440 0.1359 0.1440 358,212 +0.01(+6.67%)
Feb 22, 2017 0.1490 0.1490 0.1300 0.1350 356,727 -0.01(-5.79%)
Feb 21, 2017 0.1410 0.1433 0.1400 0.1433 673,743 +0.00(+2.36%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 16, 2017 0.1450 0.1450 0.1387 0.1400 256,228 -0.00(-3.43%)
Feb 15, 2017 0.1500 0.1500 0.1400 0.1450 455,019 -0.00(-0.02%)
Feb 14, 2017 0.1475 0.1500 0.1421 0.1450 280,659 -0.01(-3.33%)
Feb 13, 2017 0.1550 0.1550 0.1500 0.1500 449,733 -0.00(-1.96%)
Feb 10, 2017 0.1550 0.1570 0.1500 0.1530 1,012,353 -0.00(-1.92%)
Feb 09, 2017 0.1530 0.1565 0.1530 0.1560 832,176 +0.00(+1.96%)
Feb 08, 2017 0.1560 0.1560 0.1510 0.1530 99,702 -0.00(-1.29%)
Feb 07, 2017 0.1556 0.1600 0.1500 0.1550 376,082 -0.01(-6.06%)
Feb 06, 2017 0.1659 0.1699 0.1531 0.1650 495,814 -0.00(-0.60%)
Feb 03, 2017 0.1749 0.1795 0.1520 0.1660 459,229 +0.00(+0.61%)
Feb 02, 2017 0.1590 0.1650 0.1510 0.1650 465,301 +0.01(+4.27%)
Feb 01, 2017 0.1589 0.1590 0.1512 0.1582 179,366 +0.00(+2.09%)
Jan 31, 2017 0.1600 0.1600 0.1500 0.1550 468,980 -0.00(-0.64%)
Jan 30, 2017 0.1600 0.1600 0.1550 0.1560 1,064,583 -0.00(-1.89%)
Jan 27, 2017 0.1605 0.1640 0.1560 0.1590 424,180 -0.00(-0.63%)
Jan 26, 2017 0.1650 0.1650 0.1550 0.1600 327,016 -0.01(-4.93%)
Jan 25, 2017 0.1615 0.1700 0.1570 0.1683 402,360 +0.01(+6.52%)
Jan 24, 2017 0.1570 0.1650 0.1570 0.1580 277,454 +0.00(+0.00%)
Jan 23, 2017 0.1800 0.1800 0.1537 0.1580 858,949 -0.01(-5.95%)
Jan 20, 2017 0.1740 0.1740 0.1649 0.1680 383,139 -0.00(-2.89%)
Jan 19, 2017 0.1711 0.1820 0.1710 0.1730 378,961 +0.00(+0.87%)
Jan 18, 2017 0.1840 0.1900 0.1715 0.1715 902,218 -0.01(-7.30%)
Jan 17, 2017 0.1810 0.1900 0.1675 0.1850 269,666 +0.01(+2.78%)
Jan 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 12, 2017 0.1800 0.1850 0.1650 0.1800 519,467 +0.00(+2.56%)
Jan 11, 2017 0.1800 0.1820 0.1655 0.1755 200,629 -0.00(-2.50%)
Jan 10, 2017 0.1850 0.1990 0.1701 0.1800 516,398 -0.01(-2.70%)
Jan 09, 2017 0.1700 0.1999 0.1695 0.1850 774,487 +0.02(+9.11%)
Jan 06, 2017 0.1459 0.1750 0.1390 0.1696 549,532 +0.03(+18.98%)
Jan 05, 2017 0.1450 0.1459 0.1361 0.1425 143,480 -0.00(-0.35%)
Jan 04, 2017 0.1625 0.1650 0.1270 0.1430 968,145 -0.02(-12.67%)
Jan 03, 2017 0.1800 0.1800 0.1625 0.1638 254,042 -0.02(-8.77%)
Dec 30, 2016 0.1795 0.1795 0.1795 0 +0.01(+4.97%)
Dec 29, 2016 0.1625 0.1800 0.1620 0.1710 253,332 +0.01(+3.64%)
Dec 28, 2016 0.1750 0.1750 0.1600 0.1650 180,648 -0.01(-4.35%)
Dec 27, 2016 0.1799 0.1799 0.1699 0.1725 197,753 -0.00(-1.43%)
Dec 23, 2016 0.1750 0.1750 0.1750 0 -0.01(-3.05%)
Dec 22, 2016 0.1798 0.1810 0.1701 0.1805 114,742 +0.01(+3.20%)
Dec 21, 2016 0.1800 0.1810 0.1700 0.1749 560,491 -0.01(-2.83%)
Dec 20, 2016 0.1850 0.1850 0.1720 0.1800 259,595 +0.00(+0.00%)
Dec 19, 2016 0.1800 0.1875 0.1701 0.1800 180,593 +0.01(+2.87%)
Dec 16, 2016 0.1800 0.1850 0.1730 0.1750 245,650 -0.01(-2.79%)
Dec 15, 2016 0.1827 0.1920 0.1800 0.1800 374,988 -0.00(-2.17%)
Dec 14, 2016 0.2000 0.2000 0.1840 0.1840 70,637 -0.02(-8.00%)
Dec 13, 2016 0.2099 0.2099 0.1901 0.2000 402,629 -0.01(-3.85%)
Dec 12, 2016 0.1800 0.2195 0.1741 0.2080 889,479 +0.03(+19.88%)
Dec 09, 2016 0.1700 0.1849 0.1675 0.1735 418,261 -0.01(-6.22%)
Dec 08, 2016 0.1725 0.1850 0.1695 0.1850 424,818 +0.01(+7.31%)
Dec 07, 2016 0.1925 0.1930 0.1700 0.1724 1,086,107 -0.02(-10.21%)
Dec 06, 2016 0.1940 0.1940 0.1800 0.1920 324,063 +0.00(+2.11%)
Dec 05, 2016 0.1895 0.2000 0.1850 0.1880 430,329 +0.00(+1.64%)
Dec 02, 2016 0.1950 0.1980 0.1800 0.1850 440,599 -0.01(-2.63%)
Dec 01, 2016 0.1800 0.2000 0.1800 0.1900 685,480 +0.01(+7.04%)
Nov 30, 2016 0.1900 0.1950 0.1700 0.1775 805,025 -0.01(-7.31%)
Nov 29, 2016 0.2150 0.2150 0.1825 0.1915 753,074 -0.03(-12.76%)
Nov 28, 2016 0.2450 0.2450 0.2030 0.2195 1,008,892 -0.02(-8.54%)
Nov 25, 2016 0.2450 0.2500 0.2350 0.2400 428,864 -0.01(-2.04%)
Nov 23, 2016 0.2450 0.2450 0.2450 0 -0.01(-5.73%)
Nov 22, 2016 0.1720 0.2835 0.1710 0.2599 2,616,414 +0.09(+52.88%)
Nov 21, 2016 0.1525 0.1899 0.1525 0.1700 803,714 +0.02(+13.33%)
Nov 18, 2016 0.1295 0.1550 0.1295 0.1500 807,948 +0.02(+15.83%)
Nov 17, 2016 0.1087 0.1335 0.1050 0.1295 878,704 +0.02(+17.73%)
Nov 16, 2016 0.1101 0.1220 0.1061 0.1100 780,421 -0.01(-8.33%)
Nov 15, 2016 0.1320 0.1320 0.1100 0.1200 1,750,585 -0.01(-9.09%)
Nov 14, 2016 0.1400 0.1400 0.1220 0.1320 1,965,774 -0.00(-2.37%)
Nov 11, 2016 0.1600 0.1600 0.1300 0.1352 2,356,186 -0.03(-17.06%)
Nov 10, 2016 0.2150 0.2250 0.1520 0.1630 3,109,687 -0.04(-20.84%)
Nov 09, 2016 0.1050 0.2399 0.1037 0.2059 6,843,771 +0.11(+105.90%)
Nov 08, 2016 0.1037 0.1050 0.0955 0.1000 603,004 -0.00(-2.44%)
Nov 07, 2016 0.1199 0.1199 0.0952 0.1025 506,888 -0.02(-14.58%)
Nov 04, 2016 0.1217 0.1230 0.1100 0.1200 210,045 +0.00(+4.35%)
Nov 03, 2016 0.1315 0.1315 0.1100 0.1150 285,315 -0.02(-12.08%)
Nov 02, 2016 0.1350 0.1350 0.1125 0.1308 227,086 -0.00(-3.11%)
Nov 01, 2016 0.1389 0.1389 0.1250 0.1350 201,788 +0.00(+0.00%)
Oct 31, 2016 0.1150 0.1400 0.1055 0.1350 650,353 +0.01(+8.00%)
Oct 28, 2016 0.1000 0.1300 0.0980 0.1250 251,173 +0.02(+21.60%)
Oct 27, 2016 0.0999 0.1040 0.0900 0.1028 457,844 -0.00(-2.00%)
Oct 26, 2016 0.1250 0.1250 0.0904 0.1049 733,043 -0.00(-0.05%)
Oct 25, 2016 0.1150 0.1150 0.1000 0.1050 773,799 -0.01(-4.59%)
Oct 24, 2016 0.1300 0.1300 0.1080 0.1100 324,801 -0.01(-12.00%)
Oct 21, 2016 0.1300 0.1300 0.1100 0.1250 174,246 -0.01(-6.52%)
Oct 20, 2016 0.1400 0.1500 0.1060 0.1337 105,216 -0.00(-3.10%)
Oct 19, 2016 0.1449 0.1449 0.1170 0.1380 137,422 -0.01(-4.10%)
Oct 18, 2016 0.1648 0.1648 0.1300 0.1439 105,328 -0.02(-10.06%)
Oct 17, 2016 0.1700 0.1700 0.1600 0.1600 62,498 -0.01(-3.03%)
Oct 14, 2016 0.1650 0.1650 0.1500 0.1650 52,268 -0.01(-2.94%)
Oct 13, 2016 0.1800 0.1800 0.1600 0.1700 85,909 +0.00(+0.00%)
Oct 12, 2016 0.1850 0.1850 0.1700 0.1700 198,512 -0.01(-8.11%)
Oct 11, 2016 0.1800 0.1850 0.1720 0.1850 140,043 +0.01(+7.56%)
Oct 10, 2016 0.1800 0.1800 0.1700 0.1720 46,398 -0.01(-4.39%)
Oct 07, 2016 0.1800 0.1800 0.1700 0.1799 63,635 +0.01(+4.29%)
Oct 06, 2016 0.1800 0.1900 0.1700 0.1725 46,236 -0.01(-4.17%)
Oct 05, 2016 0.2000 0.2000 0.1725 0.1800 135,081 -0.02(-10.00%)
Oct 04, 2016 0.1300 0.2000 0.1225 0.2000 247,741 +0.07(+53.96%)
Oct 03, 2016 0.1250 0.1350 0.1205 0.1299 71,841 +0.01(+8.25%)
Sep 30, 2016 0.1245 0.1293 0.1048 0.1200 356,291 +0.00(+0.00%)
Sep 29, 2016 0.1050 0.1200 0.1010 0.1200 255,186 +0.02(+20.00%)
Sep 28, 2016 0.0960 0.1100 0.0920 0.1000 777,032 +0.01(+11.11%)
Sep 27, 2016 0.0950 0.1000 0.0890 0.0900 301,597 -0.01(-5.26%)
Sep 26, 2016 0.1050 0.1100 0.0950 0.0950 594,979 -0.01(-12.04%)
Sep 23, 2016 0.1000 0.1100 0.0960 0.1080 502,993 +0.01(+6.93%)
Sep 22, 2016 0.1100 0.1100 0.0975 0.1010 851,156 +0.00(+1.00%)
Sep 21, 2016 0.1449 0.1449 0.0970 0.1000 949,190 -0.04(-30.99%)
Sep 20, 2016 0.1450 0.1510 0.1374 0.1449 202,889 -0.00(-1.76%)
Sep 19, 2016 0.1600 0.1649 0.1475 0.1475 235,080 -0.01(-7.81%)
Sep 16, 2016 0.1650 0.1750 0.1560 0.1600 283,059 -0.01(-8.52%)
Sep 15, 2016 0.1880 0.1880 0.1600 0.1749 230,282 -0.01(-4.95%)
Sep 14, 2016 0.1880 0.1880 0.1830 0.1840 49,381 -0.00(-0.54%)
Sep 13, 2016 0.1980 0.2800 0.1600 0.1850 2,111,781 -0.01(-6.57%)
Sep 12, 2016 0.2000 0.2050 0.1955 0.1980 84,525 -0.00(-1.00%)
Sep 09, 2016 0.2000 0.2045 0.1900 0.2000 128,948 +0.00(+0.50%)
Sep 08, 2016 0.2150 0.2290 0.1900 0.1990 402,714 -0.01(-2.93%)
Sep 07, 2016 0.2100 0.2100 0.2001 0.2050 60,048 -0.01(-2.38%)
Sep 06, 2016 0.2231 0.2350 0.2088 0.2100 171,544 -0.04(-14.29%)
Sep 02, 2016 0.2450 0.2450 0.2450 0 -0.03(-9.68%)
Sep 01, 2016 0.2799 0.2800 0.2461 0.2712 84,644 -0.01(-3.09%)
Aug 31, 2016 0.2400 0.2800 0.2200 0.2799 424,741 +0.05(+21.70%)
Aug 30, 2016 0.1945 0.2400 0.1945 0.2300 224,184 +0.04(+17.95%)
Aug 29, 2016 0.1900 0.2000 0.1775 0.1950 299,819 +0.02(+8.33%)
Aug 26, 2016 0.1900 0.1950 0.1800 0.1800 98,455 -0.01(-5.26%)
Aug 25, 2016 0.1840 0.1990 0.1840 0.1900 207,352 -0.01(-3.06%)
Aug 24, 2016 0.2080 0.2100 0.1900 0.1960 127,918 -0.01(-6.67%)
Aug 23, 2016 0.2222 0.2235 0.1990 0.2100 305,221 -0.01(-3.23%)
Aug 22, 2016 0.2100 0.2380 0.2000 0.2170 164,680 +0.00(+0.93%)
Aug 19, 2016 0.2285 0.2390 0.2100 0.2150 222,947 -0.02(-10.42%)
Aug 18, 2016 0.2400 0.2570 0.2272 0.2400 156,437 +0.00(+0.00%)
Aug 17, 2016 0.2322 0.2400 0.2300 0.2400 59,531 -0.00(-0.83%)
Aug 16, 2016 0.2350 0.2430 0.2101 0.2420 236,698 +0.01(+4.31%)
Aug 15, 2016 0.2400 0.2450 0.2250 0.2320 84,159 -0.01(-3.33%)
Aug 12, 2016 0.2300 0.2400 0.2110 0.2400 19,920 +0.01(+4.35%)
Aug 11, 2016 0.2350 0.2425 0.2150 0.2300 81,593 -0.00(-2.13%)
Aug 10, 2016 0.2600 0.2600 0.2330 0.2350 52,692 -0.01(-4.08%)
Aug 09, 2016 0.2385 0.2600 0.2210 0.2450 105,999 +0.02(+11.36%)
Aug 08, 2016 0.2235 0.2289 0.2100 0.2200 67,008 -0.01(-3.08%)
Aug 05, 2016 0.2150 0.2270 0.2150 0.2270 52,748 +0.00(+0.93%)
Aug 04, 2016 0.2499 0.2499 0.2200 0.2249 144,232 -0.02(-7.26%)
Aug 03, 2016 0.2500 0.2500 0.2400 0.2425 123,634 -0.01(-3.00%)
Aug 02, 2016 0.2435 0.2550 0.2300 0.2500 171,582 -0.01(-2.91%)
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.