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

Strikeforce Technologies Inc (OP: SFOR )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Jul 29, 2022 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 (%)
Apr 30, 2018 0.0163 0.0179 0.0163 0.0173 9,056,756 +0.00(+6.79%)
Apr 27, 2018 0.0180 0.0180 0.0152 0.0162 9,321,992 -0.00(-7.43%)
Apr 26, 2018 0.0158 0.0185 0.0158 0.0175 15,866,595 +0.00(+8.70%)
Apr 25, 2018 0.0157 0.0161 0.0134 0.0161 7,339,546 +0.00(+0.62%)
Apr 24, 2018 0.0139 0.0167 0.0138 0.0160 10,172,872 +0.00(+15.11%)
Apr 23, 2018 0.0174 0.0174 0.0130 0.0139 10,199,145 -0.00(-13.56%)
Apr 20, 2018 0.0129 0.0161 0.0125 0.0161 17,994,824 +0.00(+26.61%)
Apr 19, 2018 0.0123 0.0129 0.0123 0.0127 2,840,428 +0.00(+2.42%)
Apr 18, 2018 0.0125 0.0125 0.0120 0.0124 1,593,354 -0.00(-0.80%)
Apr 17, 2018 0.0124 0.0125 0.0120 0.0125 1,611,564 +0.00(+0.81%)
Apr 16, 2018 0.0123 0.0124 0.0118 0.0124 1,678,158 +0.00(+0.81%)
Apr 13, 2018 0.0126 0.0126 0.0116 0.0123 5,353,671 +0.00(+0.00%)
Apr 12, 2018 0.0118 0.0123 0.0114 0.0123 3,637,099 +0.00(+5.13%)
Apr 11, 2018 0.0129 0.0129 0.0113 0.0117 6,230,837 -0.00(-8.59%)
Apr 10, 2018 0.0125 0.0128 0.0115 0.0128 3,757,346 +0.00(+2.40%)
Apr 09, 2018 0.0128 0.0128 0.0117 0.0125 2,290,075 -0.00(-2.34%)
Apr 06, 2018 0.0125 0.0129 0.0120 0.0128 4,408,058 +0.00(+6.67%)
Apr 05, 2018 0.0118 0.0126 0.0111 0.0120 7,679,005 -0.00(-0.83%)
Apr 04, 2018 0.0115 0.0130 0.0115 0.0121 6,315,962 -0.00(-6.92%)
Apr 03, 2018 0.0138 0.0138 0.0121 0.0130 6,942,981 -0.00(-3.70%)
Apr 02, 2018 0.0143 0.0143 0.0111 0.0135 17,897,752 -0.00(-14.01%)
Mar 29, 2018 0.0157 0.0157 0.0157 0 +0.00(+18.05%)
Mar 28, 2018 0.0150 0.0150 0.0121 0.0133 9,305,836 -0.00(-11.33%)
Mar 27, 2018 0.0146 0.0154 0.0139 0.0150 3,290,561 +0.00(+2.04%)
Mar 26, 2018 0.0156 0.0156 0.0142 0.0147 7,605,055 -0.00(-4.55%)
Mar 23, 2018 0.0153 0.0160 0.0139 0.0154 7,563,701 +0.00(+0.65%)
Mar 22, 2018 0.0152 0.0155 0.0132 0.0153 8,115,400 +0.00(+15.04%)
Mar 21, 2018 0.0152 0.0160 0.0133 0.0133 14,826,419 -0.00(-16.35%)
Mar 20, 2018 0.0167 0.0169 0.0146 0.0159 6,292,586 -0.00(-4.22%)
Mar 19, 2018 0.0161 0.0169 0.0159 0.0166 7,048,682 +0.00(+4.40%)
Mar 16, 2018 0.0150 0.0163 0.0150 0.0159 4,124,112 +0.00(+4.61%)
Mar 15, 2018 0.0166 0.0166 0.0149 0.0152 3,684,680 -0.00(-5.00%)
Mar 14, 2018 0.0161 0.0174 0.0145 0.0160 23,932,884 -0.00(-8.05%)
Mar 13, 2018 0.0140 0.0174 0.0136 0.0174 42,062,920 +0.00(+30.83%)
Mar 12, 2018 0.0123 0.0139 0.0123 0.0133 12,357,031 +0.00(+9.92%)
Mar 09, 2018 0.0113 0.0124 0.0109 0.0121 7,210,735 +0.00(+7.27%)
Mar 08, 2018 0.0127 0.0130 0.0100 0.0113 19,615,304 -0.00(-10.48%)
Mar 07, 2018 0.0102 0.0130 0.0092 0.0126 23,028,244 +0.00(+23.53%)
Mar 06, 2018 0.0117 0.0125 0.0101 0.0102 8,380,032 -0.00(-13.56%)
Mar 05, 2018 0.0097 0.0120 0.0090 0.0118 18,990,054 +0.00(+26.88%)
Mar 02, 2018 0.0099 0.0099 0.0090 0.0093 6,140,657 -0.00(-4.12%)
Mar 01, 2018 0.0098 0.0099 0.0095 0.0097 3,741,396 +0.00(+0.00%)
Feb 28, 2018 0.0096 0.0098 0.0090 0.0097 3,959,255 +0.00(+1.04%)
Feb 27, 2018 0.0094 0.0098 0.0090 0.0096 10,682,308 +0.00(+2.13%)
Feb 26, 2018 0.0099 0.0099 0.0090 0.0094 5,605,621 -0.00(-5.05%)
Feb 23, 2018 0.0097 0.0110 0.0093 0.0099 13,825,393 +0.00(+6.45%)
Feb 22, 2018 0.0094 0.0093 5,766,218 +0.00(+8.14%)
Feb 21, 2018 0.0086 0.0090 0.0083 0.0086 2,283,892 -0.00(-3.37%)
Feb 20, 2018 0.0099 0.0100 0.0078 0.0089 4,759,584 +0.00(+1.14%)
Feb 16, 2018 0.0088 0.0088 0.0088 0 -0.00(-6.78%)
Feb 15, 2018 0.0081 0.0120 0.0080 0.0094 23,603,312 +0.00(+18.00%)
Feb 14, 2018 0.0078 0.0081 0.0074 0.0080 6,155,441 +0.00(+3.90%)
Feb 13, 2018 0.0077 11,159,818 +0.00(+0.00%)
Feb 12, 2018 0.0070 0.0077 0.0065 0.0077 24,000,416 +0.00(+20.31%)
Feb 09, 2018 0.0059 0.0064 0.0058 0.0064 3,336,178 +0.00(+6.67%)
Feb 08, 2018 0.0061 0.0061 0.0057 0.0060 14,705,181 +0.00(+0.00%)
Feb 07, 2018 0.0060 0.0060 0.0059 0.0060 2,542,883 +0.00(+3.09%)
Feb 06, 2018 0.0056 0.0063 0.0055 0.0058 8,766,284 +0.00(+3.93%)
Feb 05, 2018 0.0064 0.0067 0.0054 0.0056 10,440,801 -0.00(-8.35%)
Feb 02, 2018 0.0061 0.0070 0.0060 0.0061 5,757,854 -0.00(-12.09%)
Feb 01, 2018 0.0073 0.0078 0.0066 0.0069 3,989,811 -0.00(-6.08%)
Jan 31, 2018 0.0069 0.0078 0.0065 0.0074 10,995,421 +0.00(+7.25%)
Jan 30, 2018 0.0062 0.0069 0.0059 0.0069 7,013,475 +0.00(+11.65%)
Jan 29, 2018 0.0065 0.0065 0.0060 0.0062 3,660,960 +0.00(+3.00%)
Jan 26, 2018 0.0063 0.0065 0.0059 0.0060 6,212,374 -0.00(-3.23%)
Jan 25, 2018 0.0060 0.0065 0.0057 0.0062 7,110,377 -0.00(-1.59%)
Jan 24, 2018 0.0065 0.0066 0.0061 0.0063 1,095,591 -0.00(-3.08%)
Jan 23, 2018 0.0060 0.0065 0.0057 0.0065 7,786,142 +0.00(+9.24%)
Jan 22, 2018 0.0062 0.0062 0.0058 0.0060 7,935,996 -0.00(-4.03%)
Jan 19, 2018 0.0064 0.0064 0.0057 0.0062 7,303,542 -0.00(-4.62%)
Jan 18, 2018 0.0066 0.0066 0.0060 0.0065 3,456,097 +0.00(+6.56%)
Jan 17, 2018 0.0060 0.0068 0.0060 0.0061 8,276,201 -0.00(-6.15%)
Jan 16, 2018 0.0065 0.0070 0.0054 0.0065 10,665,568 -0.00(-7.14%)
Jan 12, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jan 11, 2018 0.0069 0.0074 0.0065 0.0070 6,354,428 -0.00(-1.27%)
Jan 10, 2018 0.0081 0.0081 0.0070 0.0071 8,238,845 -0.00(-12.47%)
Jan 09, 2018 0.0075 0.0095 0.0068 0.0081 38,089,360 +0.00(+20.90%)
Jan 08, 2018 0.0067 0.0070 0.0060 0.0067 6,483,535 -0.00(-1.47%)
Jan 05, 2018 0.0067 0.0070 0.0062 0.0068 6,676,934 +0.00(+1.49%)
Jan 04, 2018 0.0065 0.0067 0.0060 0.0067 5,268,356 +0.00(+9.84%)
Jan 03, 2018 0.0068 0.0068 0.0060 0.0061 4,366,015 -0.00(-6.15%)
Jan 02, 2018 0.0063 0.0070 0.0061 0.0065 14,263,362 +0.00(+3.17%)
Dec 29, 2017 0.0063 0.0063 0.0063 0 +0.00(+6.78%)
Dec 28, 2017 0.0060 0.0062 0.0050 0.0059 22,140,862 -0.00(-1.67%)
Dec 27, 2017 0.0053 0.0063 0.0053 0.0060 7,707,442 +0.00(+4.53%)
Dec 26, 2017 0.0057 0.0064 0.0053 0.0057 11,000,177 -0.00(-4.33%)
Dec 22, 2017 0.0060 0.0064 0.0055 0.0060 9,324,390 +0.00(+0.00%)
Dec 21, 2017 0.0065 0.0065 0.0047 0.0060 21,373,644 +0.00(+5.26%)
Dec 20, 2017 0.0082 0.0082 0.0051 0.0057 35,597,320 -0.00(-25.00%)
Dec 19, 2017 0.0082 0.0083 0.0070 0.0076 9,090,309 -0.00(-8.43%)
Dec 18, 2017 0.0083 0.0079 0.0083 6,532,381 +0.00(+3.88%)
Dec 15, 2017 0.0077 0.0124 0.0070 0.0080 7,493,058 +0.00(+2.57%)
Dec 14, 2017 0.0068 0.0080 0.0067 0.0078 4,975,245 +0.00(+12.90%)
Dec 13, 2017 0.0065 0.0070 0.0064 0.0069 8,127,255 +0.00(+1.17%)
Dec 12, 2017 0.0063 0.0070 0.0058 0.0068 11,599,433 +0.00(+1.79%)
Dec 11, 2017 0.0069 0.0072 0.0057 0.0067 31,181,696 -0.00(-11.84%)
Dec 08, 2017 0.0094 0.0098 0.0062 0.0076 31,090,040 -0.00(-16.48%)
Dec 07, 2017 0.0110 0.0118 0.0081 0.0091 27,729,232 -0.00(-26.55%)
Dec 06, 2017 0.0106 0.0125 0.0103 0.0124 17,207,330 +0.00(+31.11%)
Dec 05, 2017 0.0104 0.0104 0.0093 0.0095 4,050,367 -0.00(-9.13%)
Dec 04, 2017 0.0110 0.0110 0.0098 0.0104 11,209,552 -0.00(-5.45%)
Dec 01, 2017 0.0116 0.0116 0.0108 0.0110 6,212,106 -0.00(-5.17%)
Nov 30, 2017 0.0109 0.0120 0.0105 0.0116 6,142,114 -0.00(-2.52%)
Nov 29, 2017 0.0115 0.0120 0.0110 0.0119 2,706,947 +0.00(+4.39%)
Nov 28, 2017 0.0124 0.0124 0.0108 0.0114 4,083,691 -0.00(-7.92%)
Nov 27, 2017 0.0120 0.0125 0.0109 0.0124 9,152,144 +0.00(+8.60%)
Nov 24, 2017 0.0125 0.0125 0.0106 0.0114 3,383,982 +0.00(+4.11%)
Nov 22, 2017 0.0103 0.0120 0.0095 0.0109 3,530,145 -0.00(-8.75%)
Nov 21, 2017 0.0115 0.0123 0.0091 0.0120 25,713,368 +0.00(+0.00%)
Nov 20, 2017 0.0122 0.0135 0.0111 0.0120 21,490,926 -0.00(-12.41%)
Nov 17, 2017 0.0140 0.0146 0.0129 0.0137 3,416,126 -0.00(-2.14%)
Nov 16, 2017 0.0140 0.0148 0.0115 0.0140 16,348,957 +0.00(+3.70%)
Nov 15, 2017 0.0137 0.0140 0.0111 0.0135 37,662,264 -0.00(-2.88%)
Nov 14, 2017 0.0165 0.0172 0.0136 0.0139 15,323,831 -0.00(-18.24%)
Nov 13, 2017 0.0200 0.0200 0.0169 0.0170 8,949,479 -0.00(-11.69%)
Nov 10, 2017 0.0200 0.0212 0.0170 0.0192 15,974,393 -0.00(-3.75%)
Nov 09, 2017 0.0215 0.0215 0.0181 0.0200 7,336,035 -0.00(-4.76%)
Nov 08, 2017 0.0205 0.0211 0.0200 0.0210 6,964,248 +0.00(+2.44%)
Nov 07, 2017 0.0202 0.0212 0.0196 0.0205 4,419,938 -0.00(-3.30%)
Nov 06, 2017 0.0212 0.0215 0.0198 0.0212 5,391,586 +0.00(+0.95%)
Nov 03, 2017 0.0186 0.0219 0.0186 0.0210 7,593,440 +0.00(+6.60%)
Nov 02, 2017 0.0200 0.0200 0.0185 0.0197 6,469,389 -0.00(-1.50%)
Nov 01, 2017 0.0165 0.0200 0.0165 0.0200 3,961,111 +0.00(+5.26%)
Oct 31, 2017 0.0172 0.0225 0.0161 0.0190 19,085,692 +0.00(+10.47%)
Oct 30, 2017 0.0176 0.0177 0.0161 0.0172 7,039,875 -0.00(-1.09%)
Oct 27, 2017 0.0169 0.0177 0.0159 0.0174 6,074,490 -0.00(-1.08%)
Oct 26, 2017 0.0185 0.0188 0.0160 0.0176 5,642,514 +0.00(+2.21%)
Oct 25, 2017 0.0164 0.0174 0.0152 0.0172 6,512,500 +0.00(+7.50%)
Oct 24, 2017 0.0182 0.0184 0.0141 0.0160 23,563,580 -0.00(-11.11%)
Oct 23, 2017 0.0204 0.0205 0.0174 0.0180 17,714,340 -0.00(-11.76%)
Oct 20, 2017 0.0215 0.0219 0.0195 0.0204 13,927,164 -0.00(-3.77%)
Oct 19, 2017 0.0220 0.0220 0.0192 0.0212 13,292,976 +0.00(+3.92%)
Oct 18, 2017 0.0228 0.0228 0.0193 0.0204 14,625,300 -0.00(-10.13%)
Oct 17, 2017 0.0244 0.0249 0.0183 0.0227 64,402,432 -0.00(-5.34%)
Oct 16, 2017 0.0148 0.0242 0.0145 0.0240 85,245,848 +0.01(+50.82%)
Oct 13, 2017 0.0124 0.0183 0.0124 0.0159 82,048,368 +0.01(+78.65%)
Oct 12, 2017 0.0086 0.0090 0.0083 0.0089 3,282,603 +0.00(+1.14%)
Oct 11, 2017 0.0088 0.0089 0.0082 0.0088 1,531,844 -0.00(-1.01%)
Oct 10, 2017 0.0089 0.0090 0.0085 0.0089 2,407,044 -0.00(-0.11%)
Oct 09, 2017 0.0084 0.0089 0.0075 0.0089 3,098,620 +0.00(+1.14%)
Oct 06, 2017 0.0083 0.0089 0.0079 0.0088 4,677,300 +0.00(+8.64%)
Oct 05, 2017 0.0078 0.0082 0.0072 0.0081 3,014,537 +0.00(+3.85%)
Oct 04, 2017 0.0075 0.0079 0.0071 0.0078 4,439,093 +0.00(+5.41%)
Oct 03, 2017 0.0071 0.0079 0.0071 0.0074 1,657,323 +0.00(+0.00%)
Oct 02, 2017 0.0073 0.0078 0.0070 0.0074 1,952,732 -0.00(-5.13%)
Sep 29, 2017 0.0080 0.0080 0.0071 0.0078 8,625,926 -0.00(-2.50%)
Sep 28, 2017 0.0080 0.0080 0.0075 0.0080 2,866,921 +0.00(+0.00%)
Sep 27, 2017 0.0087 0.0087 0.0075 0.0080 3,017,309 +0.00(+0.00%)
Sep 26, 2017 0.0089 0.0089 0.0078 0.0080 1,825,994 -0.00(-10.11%)
Sep 25, 2017 0.0089 0.0073 0.0089 3,484,796 +0.00(+0.00%)
Sep 22, 2017 0.0085 0.0089 0.0078 0.0089 1,443,945 +0.00(+4.71%)
Sep 21, 2017 0.0085 0.0087 0.0078 0.0085 3,409,064 +0.00(+0.00%)
Sep 20, 2017 0.0089 0.0089 0.0084 0.0085 2,004,740 -0.00(-4.49%)
Sep 19, 2017 0.0087 0.0099 0.0075 0.0089 5,122,513 +0.00(+2.42%)
Sep 18, 2017 0.0080 0.0093 0.0067 0.0087 4,331,034 -0.00(-8.53%)
Sep 15, 2017 0.0092 0.0097 0.0084 0.0095 2,078,645 -0.00(-3.06%)
Sep 14, 2017 0.0102 0.0104 0.0092 0.0098 5,621,404 -0.00(-5.77%)
Sep 13, 2017 0.0084 0.0114 0.0084 0.0104 7,782,768 +0.00(+22.35%)
Sep 12, 2017 0.0083 0.0089 0.0080 0.0085 5,027,289 +0.00(+1.19%)
Sep 11, 2017 0.0086 0.0086 0.0075 0.0084 3,626,884 +0.00(+5.00%)
Sep 08, 2017 0.0076 0.0081 0.0071 0.0080 3,875,881 +0.00(+6.67%)
Sep 07, 2017 0.0078 0.0078 0.0067 0.0075 1,896,737 +0.00(+4.17%)
Sep 06, 2017 0.0065 0.0074 0.0065 0.0072 3,258,821 +0.00(+9.09%)
Sep 05, 2017 0.0066 0.0071 0.0061 0.0066 8,955,215 -0.00(-5.71%)
Sep 01, 2017 0.0073 0.0083 0.0065 0.0070 5,451,622 -0.00(-7.89%)
Aug 31, 2017 0.0078 0.0091 0.0072 0.0076 3,872,529 -0.00(-3.55%)
Aug 30, 2017 0.0069 0.0080 0.0066 0.0079 6,363,719 +0.00(+18.50%)
Aug 29, 2017 0.0066 0.0068 0.0061 0.0066 7,594,810 +0.00(+0.76%)
Aug 28, 2017 0.0073 0.0076 0.0056 0.0066 18,203,368 -0.00(-9.59%)
Aug 25, 2017 0.0080 0.0082 0.0065 0.0073 13,927,228 -0.00(-7.59%)
Aug 24, 2017 0.0091 0.0091 0.0078 0.0079 8,306,015 -0.00(-5.84%)
Aug 23, 2017 0.0088 0.0100 0.0081 0.0084 9,094,925 -0.00(-6.78%)
Aug 22, 2017 0.0105 0.0105 0.0089 0.0090 3,171,958 -0.00(-5.26%)
Aug 21, 2017 0.0103 0.0103 0.0090 0.0095 5,102,795 -0.00(-7.77%)
Aug 18, 2017 0.0099 0.0103 0.0091 0.0103 1,259,491 +0.00(+14.44%)
Aug 17, 2017 0.0081 0.0108 0.0081 0.0090 5,426,260 -0.00(-9.09%)
Aug 16, 2017 0.0100 0.0107 0.0091 0.0099 3,697,887 -0.00(-6.60%)
Aug 15, 2017 0.0088 0.0122 0.0085 0.0106 8,510,367 +0.00(+20.45%)
Aug 14, 2017 0.0123 0.0123 0.0088 0.0088 25,203,790 -0.00(-27.99%)
Aug 11, 2017 0.0123 0.0123 0.0101 0.0122 6,584,843 +0.00(+7.19%)
Aug 10, 2017 0.0124 0.0124 0.0110 0.0114 6,402,234 -0.00(-1.72%)
Aug 09, 2017 0.0123 0.0123 0.0116 0.0116 3,602,116 -0.00(-0.85%)
Aug 08, 2017 0.0120 0.0128 0.0117 0.0117 4,583,599 +0.00(+0.86%)
Aug 07, 2017 0.0120 0.0120 0.0110 0.0116 5,700,092 -0.00(-3.33%)
Aug 04, 2017 0.0115 0.0120 0.0115 0.0120 2,481,891 +0.00(+1.69%)
Aug 03, 2017 0.0120 0.0120 0.0115 0.0118 4,705,387 -0.00(-1.67%)
Aug 02, 2017 0.0125 0.0127 0.0115 0.0120 7,202,930 -0.00(-4.76%)
Aug 01, 2017 0.0122 0.0129 0.0118 0.0126 8,212,895 +0.00(+3.70%)
Jul 31, 2017 0.0129 0.0129 0.0112 0.0121 3,291,044 +0.00(+0.41%)
Jul 28, 2017 0.0118 0.0121 0.0111 0.0121 2,872,175 +0.00(+4.31%)
Jul 27, 2017 0.0115 0.0120 0.0110 0.0116 7,642,027 +0.00(+0.00%)
Jul 26, 2017 0.0127 0.0128 0.0113 0.0116 4,010,637 -0.00(-2.93%)
Jul 25, 2017 0.0114 0.0124 0.0113 0.0120 5,156,495 +0.00(+6.70%)
Jul 24, 2017 0.0123 0.0123 0.0110 0.0112 11,357,851 -0.00(-9.09%)
Jul 21, 2017 0.0125 0.0125 0.0120 0.0123 2,445,624 +0.00(+0.41%)
Jul 20, 2017 0.0128 0.0128 0.0120 0.0123 4,182,735 -0.00(-4.14%)
Jul 19, 2017 0.0124 0.0129 0.0121 0.0128 2,822,059 +0.00(+0.79%)
Jul 18, 2017 0.0121 0.0128 0.0120 0.0127 2,637,000 +0.00(+2.42%)
Jul 17, 2017 0.0124 0.0128 0.0120 0.0124 4,206,809 +0.00(+0.00%)
Jul 14, 2017 0.0127 0.0127 0.0121 0.0124 2,951,729 -0.00(-2.36%)
Jul 13, 2017 0.0123 0.0129 0.0120 0.0127 2,547,961 +0.00(+3.25%)
Jul 12, 2017 0.0129 0.0129 0.0120 0.0123 4,426,377 -0.00(-2.38%)
Jul 11, 2017 0.0130 0.0130 0.0120 0.0126 2,739,096 +0.00(+0.40%)
Jul 10, 2017 0.0129 0.0129 0.0120 0.0126 2,724,054 +0.00(+2.12%)
Jul 07, 2017 0.0123 0.0129 0.0121 0.0123 5,344,653 -0.00(-3.98%)
Jul 06, 2017 0.0120 0.0130 0.0120 0.0128 4,662,854 +0.00(+4.92%)
Jul 05, 2017 0.0123 0.0129 0.0119 0.0122 4,866,124 -0.00(-3.48%)
Jul 03, 2017 0.0120 0.0129 0.0119 0.0126 2,217,206 -0.00(-2.77%)
Jun 30, 2017 0.0127 0.0130 0.0120 0.0130 2,133,684 +0.00(+0.78%)
Jun 29, 2017 0.0130 0.0134 0.0120 0.0129 3,595,375 -0.00(-0.77%)
Jun 28, 2017 0.0115 0.0130 0.0115 0.0130 3,200,126 +0.00(+0.00%)
Jun 27, 2017 0.0140 0.0142 0.0120 0.0130 5,375,727 -0.00(-5.11%)
Jun 26, 2017 0.0137 0.0147 0.0130 0.0137 7,002,826 -0.00(-2.14%)
Jun 23, 2017 0.0147 0.0147 0.0133 0.0140 6,147,299 -0.00(-4.76%)
Jun 22, 2017 0.0135 0.0149 0.0127 0.0147 3,337,498 +0.00(+8.09%)
Jun 21, 2017 0.0121 0.0138 0.0116 0.0136 7,356,040 +0.00(+11.48%)
Jun 20, 2017 0.0123 0.0125 0.0119 0.0122 3,927,049 -0.00(-1.29%)
Jun 19, 2017 0.0134 0.0135 0.0116 0.0124 4,458,545 -0.00(-1.12%)
Jun 16, 2017 0.0134 0.0134 0.0116 0.0125 3,210,482 -0.00(-4.87%)
Jun 15, 2017 0.0121 0.0135 0.0110 0.0131 16,106,614 +0.00(+9.50%)
Jun 14, 2017 0.0134 0.0135 0.0118 0.0120 14,342,355 -0.00(-9.98%)
Jun 13, 2017 0.0145 0.0150 0.0124 0.0133 20,141,662 -0.00(-8.70%)
Jun 12, 2017 0.0163 0.0164 0.0142 0.0146 18,951,456 -0.00(-12.05%)
Jun 09, 2017 0.0160 0.0167 0.0149 0.0166 12,429,054 +0.00(+7.10%)
Jun 08, 2017 0.0181 0.0187 0.0145 0.0155 20,599,624 -0.00(-14.84%)
Jun 07, 2017 0.0158 0.0188 0.0156 0.0182 19,303,920 +0.00(+17.42%)
Jun 06, 2017 0.0156 0.0159 0.0146 0.0155 7,056,743 -0.00(-0.64%)
Jun 05, 2017 0.0141 0.0159 0.0140 0.0156 11,932,028 +0.00(+9.94%)
Jun 02, 2017 0.0140 0.0142 0.0133 0.0142 4,324,310 +0.00(+5.35%)
Jun 01, 2017 0.0136 0.0142 0.0130 0.0135 1,925,259 -0.00(-3.79%)
May 31, 2017 0.0134 0.0141 0.0130 0.0140 5,137,091 +0.00(+4.48%)
May 30, 2017 0.0135 0.0137 0.0130 0.0134 5,021,637 -0.00(-2.19%)
May 26, 2017 0.0138 0.0140 0.0132 0.0137 3,269,991 -0.00(-2.14%)
May 25, 2017 0.0137 0.0140 0.0134 0.0140 2,636,102 +0.00(+0.14%)
May 24, 2017 0.0140 0.0140 0.0135 0.0140 3,686,826 +0.00(+2.04%)
May 23, 2017 0.0136 0.0142 0.0136 0.0137 3,078,005 +0.00(+0.29%)
May 22, 2017 0.0130 0.0140 0.0130 0.0137 4,086,583 -0.00(-1.01%)
May 19, 2017 0.0139 0.0140 0.0135 0.0138 2,727,418 -0.00(-0.72%)
May 18, 2017 0.0142 0.0142 0.0132 0.0139 4,435,517 +0.00(+0.72%)
May 17, 2017 0.0141 0.0143 0.0135 0.0138 4,159,911 -0.00(-1.85%)
May 16, 2017 0.0140 0.0145 0.0130 0.0141 2,755,408 +0.00(+0.58%)
May 15, 2017 0.0128 0.0141 0.0107 0.0140 21,145,640 +0.00(+7.53%)
May 12, 2017 0.0135 0.0141 0.0130 0.0130 4,305,556 -0.00(-3.70%)
May 11, 2017 0.0136 0.0141 0.0130 0.0135 4,041,378 +0.00(+0.37%)
May 10, 2017 0.0152 0.0152 0.0125 0.0135 9,036,843 -0.00(-13.95%)
May 09, 2017 0.0155 0.0161 0.0145 0.0156 5,012,223 -0.00(-1.70%)
May 08, 2017 0.0140 0.0166 0.0140 0.0159 18,064,432 +0.00(+13.99%)
May 05, 2017 0.0125 0.0140 0.0123 0.0139 3,987,315 +0.00(+11.59%)
May 04, 2017 0.0130 0.0137 0.0122 0.0125 5,600,090 -0.00(-3.85%)
May 03, 2017 0.0143 0.0145 0.0125 0.0130 7,694,192 -0.00(-2.99%)
May 02, 2017 0.0123 0.0146 0.0120 0.0134 9,512,268 +0.00(+8.94%)
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.