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 (%)
Mar 29, 2019 0.0800 0.0940 0.0800 0.0800 532,800 -0.01(-8.57%)
Mar 28, 2019 0.0800 0.0875 0.0800 0.0875 173,326 +0.01(+8.02%)
Mar 27, 2019 0.0800 0.0925 0.0800 0.0810 84,975 -0.01(-10.00%)
Mar 26, 2019 0.0834 0.0900 0.0810 0.0900 113,708 +0.01(+7.78%)
Mar 25, 2019 0.0801 0.0900 0.0800 0.0835 159,724 +0.00(+4.24%)
Mar 22, 2019 0.0800 0.0898 0.0781 0.0801 150,000 -0.01(-11.00%)
Mar 21, 2019 0.0800 0.0920 0.0784 0.0900 137,189 +0.01(+12.50%)
Mar 20, 2019 0.0820 0.0840 0.0800 0.0800 136,220 +0.00(+0.00%)
Mar 19, 2019 0.0840 0.0890 0.0800 0.0800 207,301 -0.00(-4.76%)
Mar 18, 2019 0.0895 0.0895 0.0830 0.0840 73,788 -0.01(-6.15%)
Mar 15, 2019 0.0895 0.0895 0.0860 0.0895 213,300 +0.00(+0.00%)
Mar 14, 2019 0.0860 0.0895 0.0860 0.0895 93,485 +0.00(+0.00%)
Mar 13, 2019 0.0831 0.0895 0.0831 0.0895 83,574 +0.00(+5.29%)
Mar 12, 2019 0.0850 0.0940 0.0850 0.0850 109,288 +0.00(+0.00%)
Mar 11, 2019 0.0920 0.0920 0.0850 0.0850 107,735 -0.01(-7.61%)
Mar 08, 2019 0.0900 0.0938 0.0856 0.0920 225,000 +0.00(+1.10%)
Mar 07, 2019 0.0900 0.0940 0.0900 0.0910 137,222 +0.00(+1.11%)
Mar 06, 2019 0.0980 0.0980 0.0825 0.0900 114,248 +0.00(+4.29%)
Mar 05, 2019 0.0840 0.0880 0.0820 0.0863 157,687 +0.00(+5.12%)
Mar 04, 2019 0.0802 0.0880 0.0802 0.0821 91,423 -0.00(-1.44%)
Mar 01, 2019 0.0879 0.0879 0.0806 0.0833 124,300 -0.00(-5.34%)
Feb 28, 2019 0.0841 0.0880 0.0802 0.0880 69,407 +0.00(+5.52%)
Feb 27, 2019 0.0957 0.0980 0.0800 0.0834 192,200 -0.00(-3.58%)
Feb 26, 2019 0.0879 0.0901 0.0822 0.0865 204,718 -0.00(-1.70%)
Feb 25, 2019 0.0800 0.0978 0.0800 0.0880 153,918 +0.01(+7.19%)
Feb 22, 2019 0.0840 0.0869 0.0800 0.0821 112,300 -0.00(-3.41%)
Feb 21, 2019 0.0910 0.0910 0.0850 0.0850 70,200 +0.00(+0.00%)
Feb 20, 2019 0.0980 0.0980 0.0840 0.0850 345,503 +0.00(+2.41%)
Feb 19, 2019 0.0900 0.0980 0.0801 0.0830 55,684 -0.01(-11.70%)
Feb 15, 2019 0.0870 0.0940 0.0800 0.0940 127,000 +0.00(+4.56%)
Feb 14, 2019 0.0850 0.0900 0.0850 0.0899 106,540 -0.00(-0.11%)
Feb 13, 2019 0.0795 0.0900 0.0710 0.0900 127,562 +0.01(+12.50%)
Feb 12, 2019 0.0870 0.0870 0.0800 0.0800 118,695 +0.00(+0.00%)
Feb 11, 2019 0.0975 0.0975 0.0800 0.0800 288,659 -0.00(-3.85%)
Feb 08, 2019 0.0980 0.0980 0.0832 0.0832 64,100 -0.01(-7.56%)
Feb 07, 2019 0.0980 0.0980 0.0750 0.0900 193,270 +0.00(+0.00%)
Feb 06, 2019 0.0980 0.0980 0.0800 0.0900 109,808 +0.00(+1.24%)
Feb 05, 2019 0.0800 0.0900 0.0800 0.0889 236,292 +0.01(+8.41%)
Feb 04, 2019 0.0850 0.0900 0.0820 0.0820 136,066 -0.01(-8.89%)
Feb 01, 2019 0.0900 0.0980 0.0883 0.0900 307,400 +0.00(+0.00%)
Jan 31, 2019 0.0895 0.0900 0.0848 0.0900 96,275 +0.01(+8.43%)
Jan 30, 2019 0.0894 0.0900 0.0791 0.0830 89,186 -0.00(-4.49%)
Jan 29, 2019 0.0900 0.0900 0.0798 0.0869 81,649 -0.00(-2.36%)
Jan 28, 2019 0.0900 0.0900 0.0795 0.0890 156,508 +0.01(+10.70%)
Jan 25, 2019 0.0900 0.0900 0.0800 0.0804 113,500 -0.00(-3.71%)
Jan 24, 2019 0.0800 0.0900 0.0795 0.0835 192,465 -0.00(-5.65%)
Jan 23, 2019 0.0860 0.0900 0.0854 0.0885 32,756 +0.01(+7.93%)
Jan 22, 2019 0.0810 0.0950 0.0810 0.0820 117,755 -0.01(-7.34%)
Jan 18, 2019 0.0825 0.0885 0.0825 0.0885 48,000 -0.00(-1.56%)
Jan 17, 2019 0.0899 0.0899 0.0825 0.0899 80,500 +0.00(+5.15%)
Jan 16, 2019 0.0880 0.0900 0.0801 0.0855 170,988 +0.00(+3.64%)
Jan 15, 2019 0.0900 0.0900 0.0800 0.0825 271,694 -0.01(-8.23%)
Jan 14, 2019 0.0985 0.0985 0.0800 0.0899 326,876 -0.00(-3.33%)
Jan 11, 2019 0.0985 0.0985 0.0875 0.0930 77,000 +0.01(+6.29%)
Jan 10, 2019 0.0876 0.0876 0.0875 0.0875 62,000 -0.00(-4.58%)
Jan 09, 2019 0.1015 0.1030 0.0900 0.0917 85,994 -0.00(-3.47%)
Jan 08, 2019 0.0900 0.1000 0.0890 0.0950 50,550 +0.01(+5.56%)
Jan 07, 2019 0.0900 0.0900 0.0820 0.0900 198,159 +0.00(+4.65%)
Jan 04, 2019 0.1000 0.1027 0.0860 0.0860 547,600 -0.01(-13.91%)
Jan 03, 2019 0.0860 0.1113 0.0860 0.0999 130,823 -0.01(-4.86%)
Jan 02, 2019 0.1050 0.1050 0.0950 0.1050 112,677 +0.00(+0.00%)
Dec 31, 2018 0.1050 0.1050 0.1000 0.1050 111,200 +0.00(+0.00%)
Dec 28, 2018 0.0860 0.1050 0.0860 0.1050 587,300 +0.01(+15.51%)
Dec 27, 2018 0.0900 0.0939 0.0800 0.0909 210,329 -0.00(-1.94%)
Dec 26, 2018 0.0949 0.0950 0.0851 0.0927 125,884 -0.00(-2.32%)
Dec 24, 2018 0.1040 0.1040 0.0811 0.0949 237,100 +0.00(+5.44%)
Dec 21, 2018 0.1000 0.1040 0.0900 0.0900 384,800 -0.01(-10.00%)
Dec 20, 2018 0.0999 0.1000 0.0900 0.1000 117,338 +0.00(+0.10%)
Dec 19, 2018 0.0880 0.0999 0.0800 0.0999 253,431 +0.01(+11.12%)
Dec 18, 2018 0.0975 0.1000 0.0800 0.0899 423,600 -0.01(-10.10%)
Dec 17, 2018 0.1050 0.1069 0.0900 0.1000 292,107 -0.01(-6.98%)
Dec 14, 2018 0.1160 0.1160 0.1050 0.1075 202,300 -0.01(-7.33%)
Dec 13, 2018 0.1160 0.1160 0.1050 0.1160 68,799 +0.00(+3.57%)
Dec 12, 2018 0.1150 0.1200 0.1100 0.1120 82,344 -0.01(-5.08%)
Dec 11, 2018 0.1200 0.1300 0.1180 0.1180 36,686 -0.00(-0.42%)
Dec 10, 2018 0.1240 0.1250 0.1150 0.1185 53,564 -0.01(-8.85%)
Dec 07, 2018 0.1329 0.1330 0.1150 0.1300 144,700 -0.00(-2.18%)
Dec 06, 2018 0.1329 0.1329 0.1329 0.1329 12,366 -0.00(-1.12%)
Dec 04, 2018 0.1350 0.1350 0.1150 0.1344 139,200 -0.00(-0.44%)
Dec 03, 2018 0.1150 0.1350 0.1150 0.1350 40,314 +0.00(+0.00%)
Nov 30, 2018 0.1150 0.1380 0.1150 0.1350 101,500 +0.01(+3.85%)
Nov 29, 2018 0.1300 0.1300 0.1160 0.1300 16,420 +0.01(+13.04%)
Nov 28, 2018 0.1200 0.1298 0.1150 0.1150 70,199 -0.00(-4.17%)
Nov 27, 2018 0.1299 0.1299 0.1200 0.1200 160,533 -0.01(-7.69%)
Nov 26, 2018 0.1270 0.1330 0.1260 0.1300 223,712 -0.01(-5.80%)
Nov 23, 2018 0.1378 0.1380 0.1250 0.1380 51,500 +0.01(+6.15%)
Nov 21, 2018 0.1300 0.1300 0.1300 0 +0.01(+10.17%)
Nov 20, 2018 0.1180 0.1180 0.1110 0.1180 46,499 +0.00(+2.25%)
Nov 19, 2018 0.1110 0.1200 0.1100 0.1154 383,178 -0.00(-3.83%)
Nov 16, 2018 0.1343 0.1399 0.1200 0.1200 76,000 -0.01(-6.54%)
Nov 15, 2018 0.1150 0.1450 0.1111 0.1284 331,055 +0.01(+7.00%)
Nov 14, 2018 0.1326 0.1326 0.1150 0.1200 232,275 -0.00(-0.25%)
Nov 13, 2018 0.1350 0.1378 0.1203 0.1203 166,725 -0.02(-13.14%)
Nov 12, 2018 0.1400 0.1570 0.1200 0.1385 485,067 -0.00(-1.14%)
Nov 09, 2018 0.1430 0.1500 0.1401 0.1401 87,000 -0.00(-3.38%)
Nov 08, 2018 0.1350 0.1550 0.1350 0.1450 14,884 +0.00(+1.75%)
Nov 07, 2018 0.1540 0.1540 0.1347 0.1425 54,124 -0.01(-7.47%)
Nov 06, 2018 0.1540 0.1540 0.1451 0.1540 54,904 -0.00(-0.65%)
Nov 05, 2018 0.1498 0.1579 0.1305 0.1550 321,383 +0.01(+3.40%)
Nov 02, 2018 0.1600 0.1600 0.1302 0.1499 150,700 +0.01(+8.62%)
Nov 01, 2018 0.1340 0.1400 0.1150 0.1380 162,414 -0.00(-1.29%)
Oct 31, 2018 0.1050 0.1485 0.1050 0.1398 618,291 -0.01(-6.80%)
Oct 30, 2018 0.1849 0.1898 0.1203 0.1500 735,002 -0.04(-19.70%)
Oct 29, 2018 0.1999 0.1999 0.1810 0.1868 499,746 -0.01(-6.55%)
Oct 26, 2018 0.2240 0.2240 0.1700 0.1999 1,010,600 -0.02(-9.55%)
Oct 25, 2018 0.2010 0.2500 0.2010 0.2210 1,040,922 +0.02(+10.50%)
Oct 24, 2018 0.2150 0.2250 0.1900 0.2000 329,711 +0.01(+5.26%)
Oct 23, 2018 0.2526 0.2526 0.1820 0.1900 2,101,366 -0.08(-29.60%)
Oct 22, 2018 0.2599 0.2900 0.2400 0.2699 3,640,594 +0.05(+21.30%)
Oct 19, 2018 0.1550 0.2250 0.1550 0.2225 3,036,600 +0.07(+43.55%)
Oct 18, 2018 0.1300 0.1600 0.1250 0.1550 1,182,387 +0.02(+19.23%)
Oct 17, 2018 0.1200 0.1300 0.1200 0.1300 1,015,302 +0.01(+8.33%)
Oct 16, 2018 0.1220 0.1220 0.1100 0.1200 32,898 +0.01(+9.09%)
Oct 15, 2018 0.1100 0.1220 0.1100 0.1100 43,470 -0.01(-9.84%)
Oct 12, 2018 0.1220 0.1220 0.1110 0.1220 39,900 +0.00(+0.00%)
Oct 11, 2018 0.1220 0.1220 0.1220 0.1220 26,927 +0.01(+6.09%)
Oct 10, 2018 0.1100 0.1150 0.1100 0.1150 25,135 +0.00(+0.17%)
Oct 09, 2018 0.1195 0.1195 0.1091 0.1148 38,450 -0.01(-4.25%)
Oct 08, 2018 0.1100 0.1199 0.1060 0.1199 143,561 +0.01(+9.00%)
Oct 05, 2018 0.1121 0.1190 0.1087 0.1100 104,800 -0.00(-1.79%)
Oct 04, 2018 0.1197 0.1240 0.1065 0.1120 177,968 +0.01(+5.66%)
Oct 03, 2018 0.1129 0.1210 0.1060 0.1060 296,209 -0.00(-3.64%)
Oct 02, 2018 0.1065 0.1130 0.1061 0.1100 427,262 +0.00(+3.29%)
Oct 01, 2018 0.0970 0.1099 0.0970 0.1065 328,626 +0.01(+9.79%)
Sep 28, 2018 0.0950 0.0980 0.0928 0.0970 98,300 +0.00(+4.64%)
Sep 27, 2018 0.0940 0.0950 0.0927 0.0927 27,844 +0.00(+0.76%)
Sep 26, 2018 0.0930 0.0940 0.0920 0.0920 105,219 -0.00(-1.08%)
Sep 25, 2018 0.0950 0.0950 0.0850 0.0930 145,680 +0.00(+0.11%)
Sep 24, 2018 0.0900 0.0950 0.0830 0.0929 230,752 +0.00(+3.34%)
Sep 21, 2018 0.0910 0.0940 0.0820 0.0899 266,000 +0.01(+7.92%)
Sep 20, 2018 0.0870 0.0870 0.0825 0.0833 86,723 -0.00(-3.36%)
Sep 19, 2018 0.0930 0.0930 0.0816 0.0862 41,200 +0.00(+1.41%)
Sep 18, 2018 0.0930 0.0930 0.0801 0.0850 19,478 -0.01(-7.31%)
Sep 17, 2018 0.0800 0.0926 0.0800 0.0917 100,276 +0.00(+1.89%)
Sep 14, 2018 0.0800 0.0916 0.0800 0.0900 112,100 +0.00(+5.88%)
Sep 13, 2018 0.0900 0.0900 0.0850 0.0850 23,245 -0.00(-0.12%)
Sep 12, 2018 0.0950 0.0950 0.0801 0.0851 76,909 -0.00(-5.44%)
Sep 11, 2018 0.0950 0.0950 0.0800 0.0900 145,694 +0.01(+11.80%)
Sep 10, 2018 0.0795 0.0940 0.0795 0.0805 43,585 -0.01(-10.36%)
Sep 07, 2018 0.0860 0.0898 0.0850 0.0898 39,600 -0.00(-0.22%)
Sep 06, 2018 0.0850 0.0900 0.0850 0.0900 42,080 +0.00(+0.00%)
Sep 05, 2018 0.0850 0.0910 0.0790 0.0900 96,245 +0.00(+0.00%)
Sep 04, 2018 0.0910 0.0910 0.0900 0.0900 3,233 +0.00(+5.26%)
Aug 31, 2018 0.0855 0.0855 0.0855 0 -0.00(-4.89%)
Aug 30, 2018 0.0770 0.0910 0.0770 0.0899 10,983 +0.00(+0.78%)
Aug 29, 2018 0.0900 0.0900 0.0820 0.0892 23,945 +0.00(+1.59%)
Aug 28, 2018 0.0930 0.0930 0.0850 0.0878 125,373 +0.00(+4.52%)
Aug 27, 2018 0.0840 0.0929 0.0840 0.0840 72,991 -0.00(-1.29%)
Aug 24, 2018 0.0775 0.0950 0.0752 0.0851 324,800 +0.01(+11.24%)
Aug 23, 2018 0.0800 0.0830 0.0751 0.0765 62,156 -0.00(-4.38%)
Aug 22, 2018 0.0871 0.0930 0.0761 0.0800 16,659 -0.00(-5.77%)
Aug 21, 2018 0.0725 0.0915 0.0725 0.0849 66,959 +0.01(+7.20%)
Aug 20, 2018 0.0830 0.0949 0.0710 0.0792 204,611 -0.00(-4.58%)
Aug 17, 2018 0.0919 0.0919 0.0820 0.0830 31,800 -0.01(-9.68%)
Aug 16, 2018 0.0820 0.0950 0.0820 0.0919 63,593 -0.00(-1.18%)
Aug 15, 2018 0.0925 0.0950 0.0800 0.0930 29,467 +0.00(+0.54%)
Aug 14, 2018 0.0800 0.0925 0.0800 0.0925 27,551 +0.01(+15.62%)
Aug 13, 2018 0.0900 0.0950 0.0800 0.0800 67,928 -0.01(-5.88%)
Aug 10, 2018 0.0800 0.0850 0.0800 0.0850 7,700 +0.00(+6.12%)
Aug 09, 2018 0.0802 0.0802 0.0801 0.0801 14,001 +0.00(+0.00%)
Aug 08, 2018 0.0801 0.0900 0.0801 0.0801 12,968 -0.00(-0.12%)
Aug 07, 2018 0.0750 0.0910 0.0710 0.0802 85,955 -0.01(-8.86%)
Aug 06, 2018 0.0775 0.0940 0.0775 0.0880 185,766 -0.00(-2.22%)
Aug 03, 2018 0.0790 0.0940 0.0790 0.0900 69,800 +0.00(+3.45%)
Aug 02, 2018 0.0940 0.0940 0.0851 0.0870 36,367 -0.00(-3.33%)
Aug 01, 2018 0.0845 0.0940 0.0845 0.0900 53,968 -0.00(-3.02%)
Jul 31, 2018 0.0950 0.0950 0.0873 0.0928 200,070 -0.00(-1.28%)
Jul 30, 2018 0.0900 0.0950 0.0750 0.0940 261,464 +0.00(+3.41%)
Jul 27, 2018 0.0894 0.0910 0.0821 0.0909 165,800 +0.00(+2.36%)
Jul 26, 2018 0.0910 0.0910 0.0888 0.0888 40,793 -0.00(-2.42%)
Jul 25, 2018 0.0900 0.0910 0.0880 0.0910 149,257 +0.00(+1.11%)
Jul 24, 2018 0.0820 0.0940 0.0820 0.0900 31,644 -0.00(-4.26%)
Jul 23, 2018 0.0945 0.0945 0.0821 0.0940 167,292 -0.00(-0.84%)
Jul 20, 2018 0.0948 0.0948 0.0880 0.0948 40,082 +0.01(+7.73%)
Jul 19, 2018 0.0750 0.0880 0.0750 0.0880 9,800 +0.00(+0.00%)
Jul 18, 2018 0.1000 0.1000 0.0880 0.0880 16,715 -0.00(-4.97%)
Jul 17, 2018 0.0850 0.0929 0.0850 0.0926 44,018 +0.01(+8.94%)
Jul 16, 2018 0.0750 0.0940 0.0750 0.0850 9,115 +0.00(+0.00%)
Jul 13, 2018 0.0860 0.0860 0.0821 0.0850 20,640 -0.00(-1.16%)
Jul 12, 2018 0.0833 0.0925 0.0833 0.0860 17,224 +0.00(+4.75%)
Jul 11, 2018 0.0750 0.0948 0.0750 0.0821 114,863 -0.01(-8.78%)
Jul 10, 2018 0.0765 0.0900 0.0751 0.0900 149,876 +0.01(+14.21%)
Jul 09, 2018 0.0850 0.0920 0.0780 0.0788 286,102 -0.01(-8.16%)
Jul 06, 2018 0.0850 0.0970 0.0850 0.0858 25,273 -0.01(-11.55%)
Jul 05, 2018 0.0865 0.0866 0.0856 0.0970 62,213 +0.01(+7.78%)
Jul 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 02, 2018 0.1000 0.1000 0.0856 0.0950 205,435 -0.01(-5.00%)
Jun 29, 2018 0.0850 0.1000 0.0800 0.1000 502,466 +0.01(+17.65%)
Jun 28, 2018 0.0720 0.0850 0.0720 0.0850 395,714 +0.01(+11.84%)
Jun 27, 2018 0.0699 0.0770 0.0689 0.0760 298,714 +0.01(+15.15%)
Jun 26, 2018 0.0749 0.0749 0.0600 0.0660 307,540 -0.00(-5.71%)
Jun 25, 2018 0.0680 0.0747 0.0670 0.0700 159,745 +0.00(+0.00%)
Jun 22, 2018 0.0704 0.0739 0.0700 0.0700 43,566 -0.00(-6.54%)
Jun 21, 2018 0.0700 0.0749 0.0680 0.0749 89,233 -0.00(-1.45%)
Jun 20, 2018 0.0700 0.0790 0.0680 0.0760 215,279 +0.00(+1.95%)
Jun 19, 2018 0.0800 0.0800 0.0700 0.0746 192,726 +0.00(+0.07%)
Jun 18, 2018 0.0800 0.0800 0.0740 0.0745 146,507 +0.00(+0.68%)
Jun 15, 2018 0.0779 0.0779 0.0740 75,818 -0.00(-5.01%)
Jun 14, 2018 0.0740 0.0795 0.0721 0.0779 68,005 +0.01(+8.19%)
Jun 13, 2018 0.0711 0.0789 0.0703 0.0720 35,620 -0.00(-6.08%)
Jun 12, 2018 0.0750 0.0800 0.0700 0.0767 134,719 +0.00(+2.35%)
Jun 11, 2018 0.0860 0.0860 0.0710 0.0749 410,884 -0.01(-10.30%)
Jun 08, 2018 0.0830 0.0850 0.0830 0.0835 14,209 -0.00(-2.91%)
Jun 07, 2018 0.0860 0.0860 0.0860 0.0860 4,100 +0.00(+2.38%)
Jun 06, 2018 0.0800 0.0840 0.0800 0.0840 90,110 +0.00(+3.70%)
Jun 05, 2018 0.0800 0.0830 0.0790 0.0810 142,472 -0.00(-2.99%)
Jun 04, 2018 0.0850 0.0900 0.0790 0.0835 311,153 +0.00(+3.09%)
Jun 01, 2018 0.0825 0.0850 0.0800 0.0810 125,898 -0.00(-3.57%)
May 31, 2018 0.0850 0.0850 0.0833 0.0840 40,479 -0.00(-1.18%)
May 30, 2018 0.0850 0.0850 0.0825 0.0850 248,154 +0.00(+1.49%)
May 29, 2018 0.0850 0.0850 0.0825 0.0838 36,205 -0.00(-1.47%)
May 25, 2018 0.0850 0.0850 0.0850 0 +0.00(+1.19%)
May 24, 2018 0.0815 0.0869 0.0815 0.0840 51,420 +0.00(+3.07%)
May 23, 2018 0.0869 0.0869 0.0801 0.0815 90,455 -0.00(-3.89%)
May 22, 2018 0.0869 0.0869 0.0801 0.0848 58,100 +0.00(+3.54%)
May 21, 2018 0.0830 0.0830 0.0800 0.0819 151,562 -0.01(-5.86%)
May 18, 2018 0.0850 0.0870 0.0850 0.0870 138,762 +0.00(+2.35%)
May 17, 2018 0.0800 0.0870 0.0800 0.0850 34,169 +0.00(+0.59%)
May 16, 2018 0.0870 0.0870 0.0830 0.0845 42,462 -0.00(-2.87%)
May 15, 2018 0.0850 0.0880 0.0821 0.0870 26,100 +0.00(+5.90%)
May 14, 2018 0.0830 0.0889 0.0801 0.0822 50,719 -0.00(-1.02%)
May 11, 2018 0.0820 0.0875 0.0820 0.0830 78,897 +0.00(+1.22%)
May 10, 2018 0.0810 0.0850 0.0810 0.0820 133,765 +0.00(+2.37%)
May 09, 2018 0.0800 0.0890 0.0800 0.0801 58,364 -0.01(-10.00%)
May 08, 2018 0.0846 0.0890 0.0821 0.0890 33,147 +0.00(+5.61%)
May 07, 2018 0.0870 0.0890 0.0811 0.0843 170,048 -0.00(-3.14%)
May 04, 2018 0.0852 0.0890 0.0850 0.0870 47,398 +0.00(+0.00%)
May 03, 2018 0.0850 0.0890 0.0850 0.0870 160,029 -0.00(-1.69%)
May 02, 2018 0.0949 0.0949 0.0850 0.0885 127,984 +0.00(+0.00%)
May 01, 2018 0.0885 0.0949 0.0885 0.0885 50,922 +0.00(+0.00%)
Apr 30, 2018 0.1000 0.1000 0.0885 0.0885 119,776 -0.00(-3.80%)
Apr 27, 2018 0.0895 0.1000 0.0894 0.0920 87,835 -0.00(-2.49%)
Apr 26, 2018 0.0950 0.0969 0.0893 0.0944 81,455 -0.00(-0.68%)
Apr 25, 2018 0.0970 0.0970 0.0950 0.0950 21,751 -0.00(-0.41%)
Apr 24, 2018 0.0923 0.0970 0.0923 0.0954 115,366 -0.00(-0.64%)
Apr 23, 2018 0.0930 0.0960 0.0861 0.0960 342,301 +0.01(+9.09%)
Apr 20, 2018 0.0825 0.0940 0.0815 0.0880 153,290 -0.00(-4.65%)
Apr 19, 2018 0.0930 0.0940 0.0875 0.0923 205,341 -0.00(-0.76%)
Apr 18, 2018 0.0890 0.0930 0.0890 0.0930 4,072 -0.00(-1.06%)
Apr 17, 2018 0.0900 0.1000 0.0880 0.0940 375,788 +0.00(+4.44%)
Apr 16, 2018 0.0920 0.0970 0.0890 0.0900 161,545 -0.00(-2.17%)
Apr 13, 2018 0.0888 0.0920 0.0841 0.0920 16,904 +0.00(+0.00%)
Apr 12, 2018 0.0920 0.0968 0.0916 0.0920 49,532 +0.00(+2.50%)
Apr 11, 2018 0.0890 0.0910 0.0820 0.0898 313,518 +0.00(+0.85%)
Apr 10, 2018 0.1000 0.1008 0.0730 0.0890 834,058 -0.01(-11.00%)
Apr 09, 2018 0.1020 0.1079 0.0976 0.1000 133,460 -0.01(-7.41%)
Apr 06, 2018 0.1065 0.1080 0.1000 0.1080 98,048 +0.01(+5.88%)
Apr 05, 2018 0.1090 0.1090 0.0985 0.1020 23,553 +0.00(+0.00%)
Apr 04, 2018 0.1055 0.1090 0.1020 0.1020 48,756 +0.00(+3.03%)
Apr 03, 2018 0.1000 0.1088 0.0990 0.0990 183,728 -0.00(-1.00%)
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.