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 (%)
Oct 31, 2017 0.1120 0.1240 0.1120 0.1188 432,251 +0.01(+6.40%)
Oct 30, 2017 0.1090 0.1140 0.1010 0.1117 323,327 +0.00(+3.38%)
Oct 27, 2017 0.0990 0.1080 0.0975 0.1080 502,904 +0.01(+10.77%)
Oct 26, 2017 0.0973 0.0990 0.0900 0.0975 255,259 +0.00(+3.72%)
Oct 25, 2017 0.0910 0.0959 0.0900 0.0940 467,394 -0.00(-0.84%)
Oct 24, 2017 0.0910 0.0950 0.0910 0.0948 76,650 -0.00(-0.21%)
Oct 23, 2017 0.0900 0.0950 0.0900 0.0950 160,024 +0.01(+5.56%)
Oct 20, 2017 0.0925 0.0940 0.0900 0.0900 278,877 -0.00(-2.70%)
Oct 19, 2017 0.0925 0.0950 0.0900 0.0925 212,820 +0.00(+0.05%)
Oct 18, 2017 0.0900 0.0950 0.0900 0.0925 112,072 +0.00(+2.69%)
Oct 17, 2017 0.0925 0.0950 0.0900 0.0900 237,844 -0.00(-2.14%)
Oct 16, 2017 0.0892 0.0950 0.0892 0.0920 87,813 -0.00(-3.16%)
Oct 13, 2017 0.0900 0.0950 0.0890 0.0950 237,449 +0.00(+2.70%)
Oct 12, 2017 0.0927 0.0950 0.0900 0.0925 125,143 -0.00(-2.63%)
Oct 11, 2017 0.0940 0.0950 0.0880 0.0950 270,515 +0.00(+4.40%)
Oct 10, 2017 0.0945 0.0950 0.0901 0.0910 150,474 -0.00(-3.19%)
Oct 09, 2017 0.0950 0.0950 0.0940 0.0940 80,806 +0.00(+0.00%)
Oct 06, 2017 0.0930 0.0950 0.0925 0.0940 216,595 +0.00(+2.73%)
Oct 05, 2017 0.0895 0.0940 0.0858 0.0915 116,746 +0.00(+3.98%)
Oct 04, 2017 0.0895 0.0920 0.0880 0.0880 92,643 +0.00(+0.00%)
Oct 03, 2017 0.0919 0.0920 0.0880 0.0880 11,640 -0.00(-0.62%)
Oct 02, 2017 0.0895 0.0930 0.0850 0.0886 152,629 +0.00(+1.20%)
Sep 29, 2017 0.0900 0.0900 0.0805 0.0875 454,854 -0.01(-7.89%)
Sep 28, 2017 0.0893 0.0950 0.0893 0.0950 114,933 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0950 0.0880 0.0950 115,036 +0.00(+0.00%)
Sep 26, 2017 0.0887 0.0950 0.0886 0.0950 81,115 +0.01(+6.74%)
Sep 25, 2017 0.0920 0.0970 0.0885 0.0890 285,050 -0.00(-2.73%)
Sep 22, 2017 0.0970 0.0970 0.0900 0.0915 170,087 -0.01(-5.67%)
Sep 21, 2017 0.0902 0.0979 0.0902 0.0970 100,472 +0.00(+3.08%)
Sep 20, 2017 0.0935 0.0979 0.0903 0.0941 18,200 -0.00(-0.31%)
Sep 19, 2017 0.0965 0.0990 0.0935 0.0944 63,668 +0.00(+0.84%)
Sep 18, 2017 0.0950 0.0990 0.0935 0.0936 47,376 -0.00(-3.51%)
Sep 15, 2017 0.0950 0.0990 0.0935 0.0970 35,510 +0.00(+0.00%)
Sep 14, 2017 0.1000 0.1000 0.0926 0.0970 63,203 -0.00(-2.02%)
Sep 13, 2017 0.0945 0.1000 0.0925 0.0990 191,308 +0.00(+4.76%)
Sep 12, 2017 0.0971 0.0999 0.0899 0.0945 200,651 -0.00(-4.93%)
Sep 11, 2017 0.0970 0.1000 0.0950 0.0994 210,054 +0.01(+7.69%)
Sep 08, 2017 0.0850 0.0923 0.0810 0.0923 1,067,054 +0.01(+8.59%)
Sep 07, 2017 0.0900 0.0938 0.0850 0.0850 287,995 -0.01(-7.81%)
Sep 06, 2017 0.0951 0.0999 0.0860 0.0922 532,933 -0.01(-5.44%)
Sep 05, 2017 0.0978 0.1001 0.0900 0.0975 163,776 -0.00(-1.61%)
Sep 01, 2017 0.0965 0.1031 0.0955 0.0991 87,545 -0.00(-0.90%)
Aug 31, 2017 0.0970 0.1030 0.0960 0.1000 132,339 -0.00(-4.76%)
Aug 30, 2017 0.0975 0.1050 0.0860 0.1050 572,646 +0.01(+7.75%)
Aug 29, 2017 0.0950 0.0998 0.0950 0.0974 75,424 +0.00(+2.58%)
Aug 28, 2017 0.0999 0.0999 0.0950 0.0950 38,583 -0.00(-4.90%)
Aug 25, 2017 0.0900 0.0999 0.0895 0.0999 460,284 +0.01(+11.00%)
Aug 24, 2017 0.0820 0.0989 0.0820 0.0900 605,926 -0.01(-6.74%)
Aug 23, 2017 0.1005 0.1010 0.0922 0.0965 328,056 +0.00(+1.15%)
Aug 22, 2017 0.1022 0.1041 0.0922 0.0954 476,341 +0.00(+1.49%)
Aug 21, 2017 0.0925 0.1018 0.0900 0.0940 1,143,283 -0.01(-6.00%)
Aug 18, 2017 0.1059 0.1059 0.0975 0.1000 121,992 -0.00(-2.82%)
Aug 17, 2017 0.1000 0.1059 0.1000 0.1029 622,001 -0.00(-2.83%)
Aug 16, 2017 0.1072 0.1089 0.0998 0.1059 109,463 +0.01(+6.11%)
Aug 15, 2017 0.1048 0.1048 0.0998 0.0998 32,900 -0.00(-0.20%)
Aug 14, 2017 0.0999 0.1099 0.0999 0.1000 660,365 +0.00(+0.10%)
Aug 11, 2017 0.0999 0.0999 0.0940 0.0999 91,046 -0.00(-0.10%)
Aug 10, 2017 0.1000 0.1000 0.0975 0.1000 246,654 +0.00(+0.50%)
Aug 09, 2017 0.1000 0.1020 0.0990 0.0995 133,074 -0.01(-8.63%)
Aug 08, 2017 0.1015 0.1089 0.0980 0.1089 120,582 +0.01(+5.73%)
Aug 07, 2017 0.1041 0.1041 0.1000 0.1030 181,239 -0.00(-1.06%)
Aug 04, 2017 0.1100 0.1100 0.1041 0.1041 288,535 -0.00(-4.50%)
Aug 03, 2017 0.1040 0.1100 0.1040 0.1090 144,191 +0.00(+0.00%)
Aug 02, 2017 0.1060 0.1100 0.1040 0.1090 348,163 -0.00(-1.80%)
Aug 01, 2017 0.1170 0.1170 0.1060 0.1110 207,975 +0.00(+0.91%)
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%)
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.