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

Advantis Corp (OP: ADVT )

0.0001 UNCHANGED
Last Price Updated: 1:36 PM EDT, Oct 23, 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 (%)
May 31, 2019 0.0149 0.0149 0.0131 0.0131 295,100 -0.00(-12.08%)
May 30, 2019 0.0146 0.0150 0.0118 0.0149 486,194 +0.00(+6.43%)
May 29, 2019 0.0140 0.0168 0.0140 0.0140 504,472 -0.00(-11.95%)
May 28, 2019 0.0158 0.0159 0.0145 0.0159 362,650 +0.00(+1.27%)
May 24, 2019 0.0168 0.0170 0.0150 0.0157 782,700 -0.00(-6.55%)
May 23, 2019 0.0150 0.0185 0.0148 0.0168 121,519 -0.00(-1.18%)
May 22, 2019 0.0146 0.0171 0.0146 0.0170 294,950 -0.00(-1.16%)
May 21, 2019 0.0147 0.0174 0.0145 0.0172 375,895 +0.00(+1.78%)
May 20, 2019 0.0152 0.0175 0.0136 0.0169 360,424 +0.00(+12.67%)
May 17, 2019 0.0150 0.0150 0.0146 0.0150 168,600 +0.00(+1.35%)
May 16, 2019 0.0141 0.0148 0.0136 0.0148 127,247 +0.00(+2.07%)
May 15, 2019 0.0140 0.0155 0.0137 0.0145 402,457 -0.00(-5.23%)
May 14, 2019 0.0159 0.0159 0.0137 0.0153 449,915 -0.00(-4.97%)
May 13, 2019 0.0165 0.0165 0.0136 0.0161 1,066,481 +0.00(+1.26%)
May 10, 2019 0.0170 0.0170 0.0152 0.0159 778,600 -0.00(-0.62%)
May 09, 2019 0.0155 0.0165 0.0155 0.0160 633,050 -0.00(-3.03%)
May 08, 2019 0.0155 0.0173 0.0155 0.0165 327,188 -0.00(-2.94%)
May 07, 2019 0.0178 0.0178 0.0165 0.0170 192,846 -0.00(-3.95%)
May 06, 2019 0.0177 0.0182 0.0155 0.0177 1,757,785 +0.00(+0.00%)
May 03, 2019 0.0180 0.0180 0.0169 0.0177 357,600 +0.00(+0.00%)
May 02, 2019 0.0183 0.0183 0.0170 0.0177 329,248 -0.00(-3.28%)
May 01, 2019 0.0184 0.0184 0.0170 0.0183 207,439 +0.00(+1.10%)
Apr 30, 2019 0.0188 0.0189 0.0169 0.0181 614,142 -0.00(-0.55%)
Apr 29, 2019 0.0165 0.0184 0.0165 0.0182 849,623 +0.00(+1.11%)
Apr 26, 2019 0.0180 0.0180 0.0170 0.0180 729,800 +0.00(+0.00%)
Apr 25, 2019 0.0170 0.0180 0.0170 0.0180 384,889 -0.00(-2.17%)
Apr 24, 2019 0.0170 0.0184 0.0170 0.0184 254,858 +0.00(+0.00%)
Apr 23, 2019 0.0196 0.0196 0.0175 0.0184 439,253 +0.00(+0.00%)
Apr 22, 2019 0.0170 0.0184 0.0170 0.0184 183,135 +0.00(+8.24%)
Apr 18, 2019 0.0194 0.0194 0.0170 0.0170 404,400 -0.00(-5.56%)
Apr 17, 2019 0.0167 0.0186 0.0167 0.0180 362,699 -0.00(-3.23%)
Apr 16, 2019 0.0235 0.0235 0.0171 0.0186 205,165 +0.00(+0.54%)
Apr 15, 2019 0.0166 0.0200 0.0166 0.0185 1,715,363 +0.00(+10.12%)
Apr 12, 2019 0.0164 0.0178 0.0164 0.0168 327,100 -0.00(-5.62%)
Apr 11, 2019 0.0166 0.0180 0.0166 0.0178 462,177 +0.00(+0.00%)
Apr 10, 2019 0.0182 0.0182 0.0165 0.0178 447,386 -0.00(-0.56%)
Apr 09, 2019 0.0161 0.0185 0.0161 0.0179 1,002,015 +0.00(+3.47%)
Apr 08, 2019 0.0180 0.0185 0.0155 0.0173 1,640,622 -0.00(-5.98%)
Apr 05, 2019 0.0179 0.0190 0.0165 0.0184 1,377,200 +0.00(+5.14%)
Apr 04, 2019 0.0176 0.0185 0.0160 0.0175 1,640,251 -0.00(-3.31%)
Apr 03, 2019 0.0196 0.0200 0.0168 0.0181 1,220,675 -0.00(-5.73%)
Apr 02, 2019 0.0260 0.0260 0.0188 0.0192 1,347,246 -0.00(-6.34%)
Apr 01, 2019 0.0230 0.0230 0.0195 0.0205 794,697 +0.00(+5.13%)
Mar 29, 2019 0.0191 0.0218 0.0191 0.0195 772,400 -0.00(-6.25%)
Mar 28, 2019 0.0207 0.0229 0.0191 0.0208 844,572 +0.00(+1.96%)
Mar 27, 2019 0.0227 0.0227 0.0165 0.0204 2,328,235 -0.00(-4.23%)
Mar 26, 2019 0.0185 0.0215 0.0185 0.0213 1,838,902 +0.00(+1.43%)
Mar 25, 2019 0.0198 0.0210 0.0185 0.0210 1,141,832 +0.00(+0.00%)
Mar 22, 2019 0.0188 0.0210 0.0188 0.0210 883,400 +0.00(+0.00%)
Mar 21, 2019 0.0200 0.0210 0.0182 0.0210 2,658,983 +0.00(+5.00%)
Mar 20, 2019 0.0200 0.0225 0.0200 0.0200 775,540 -0.00(-9.09%)
Mar 19, 2019 0.0260 0.0260 0.0210 0.0220 952,414 -0.00(-1.79%)
Mar 18, 2019 0.0235 0.0241 0.0211 0.0224 1,016,527 +0.00(+2.75%)
Mar 15, 2019 0.0211 0.0224 0.0211 0.0218 2,072,300 -0.00(-2.68%)
Mar 14, 2019 0.0240 0.0240 0.0210 0.0224 1,362,208 -0.00(-4.27%)
Mar 13, 2019 0.0222 0.0235 0.0211 0.0234 250,845 +0.00(+5.41%)
Mar 12, 2019 0.0221 0.0238 0.0200 0.0222 847,191 +0.00(+0.91%)
Mar 11, 2019 0.0240 0.0240 0.0210 0.0220 1,383,852 -0.00(-7.17%)
Mar 08, 2019 0.0241 0.0241 0.0215 0.0237 799,800 -0.00(-0.84%)
Mar 07, 2019 0.0245 0.0245 0.0220 0.0239 1,261,758 +0.00(+0.00%)
Mar 06, 2019 0.0248 0.0248 0.0220 0.0239 1,156,486 -0.00(-0.42%)
Mar 05, 2019 0.0247 0.0264 0.0225 0.0240 826,821 +0.00(+2.13%)
Mar 04, 2019 0.0232 0.0300 0.0230 0.0235 900,821 +0.00(+1.29%)
Mar 01, 2019 0.0235 0.0248 0.0231 0.0232 95,000 -0.00(-3.33%)
Feb 28, 2019 0.0300 0.0300 0.0230 0.0240 184,391 -0.00(-2.04%)
Feb 27, 2019 0.0240 0.0250 0.0221 0.0245 894,889 -0.00(-2.00%)
Feb 26, 2019 0.0260 0.0260 0.0235 0.0250 757,249 -0.00(-3.85%)
Feb 25, 2019 0.0230 0.0264 0.0220 0.0260 3,376,329 +0.00(+7.00%)
Feb 22, 2019 0.0225 0.0243 0.0220 0.0243 343,300 +0.00(+8.00%)
Feb 21, 2019 0.0245 0.0249 0.0220 0.0225 993,178 -0.00(-8.16%)
Feb 20, 2019 0.0230 0.0249 0.0225 0.0245 681,446 +0.00(+5.15%)
Feb 19, 2019 0.0264 0.0264 0.0210 0.0233 2,005,268 +0.00(+3.56%)
Feb 15, 2019 0.0233 0.0264 0.0223 0.0225 587,900 -0.00(-5.86%)
Feb 14, 2019 0.0300 0.0300 0.0231 0.0239 853,394 +0.00(+3.91%)
Feb 13, 2019 0.0255 0.0255 0.0220 0.0230 1,226,039 +0.00(+0.00%)
Feb 12, 2019 0.0240 0.0279 0.0220 0.0230 2,215,657 -0.00(-16.36%)
Feb 11, 2019 0.0320 0.0320 0.0242 0.0275 1,420,989 +0.00(+15.55%)
Feb 08, 2019 0.0232 0.0257 0.0220 0.0238 900,000 -0.00(-0.83%)
Feb 07, 2019 0.0270 0.0274 0.0240 0.0240 1,189,832 -0.00(-9.43%)
Feb 06, 2019 0.0244 0.0268 0.0232 0.0265 2,094,923 +0.00(+14.22%)
Feb 05, 2019 0.0239 0.0240 0.0230 0.0232 1,434,617 +0.00(+0.87%)
Feb 04, 2019 0.0238 0.0243 0.0215 0.0230 2,257,479 +0.00(+3.14%)
Feb 01, 2019 0.0234 0.0244 0.0223 0.0223 720,000 -0.00(-6.69%)
Jan 31, 2019 0.0245 0.0245 0.0215 0.0239 674,230 +0.00(+2.58%)
Jan 30, 2019 0.0200 0.0244 0.0200 0.0233 1,618,055 -0.00(-2.92%)
Jan 29, 2019 0.0244 0.0244 0.0221 0.0240 644,428 -0.00(-1.23%)
Jan 28, 2019 0.0242 0.0244 0.0201 0.0243 2,131,194 +0.00(+1.25%)
Jan 25, 2019 0.0215 0.0245 0.0215 0.0240 618,100 -0.00(-2.44%)
Jan 24, 2019 0.0215 0.0250 0.0215 0.0246 778,245 +0.00(+4.68%)
Jan 23, 2019 0.0231 0.0248 0.0203 0.0235 289,689 +0.00(+3.52%)
Jan 22, 2019 0.0215 0.0248 0.0200 0.0227 3,247,843 -0.00(-1.30%)
Jan 18, 2019 0.0238 0.0255 0.0213 0.0230 2,161,500 -0.00(-3.36%)
Jan 17, 2019 0.0221 0.0240 0.0212 0.0238 1,596,926 +0.00(+7.69%)
Jan 16, 2019 0.0221 0.0244 0.0220 0.0221 763,484 -0.00(-6.36%)
Jan 15, 2019 0.0243 0.0250 0.0220 0.0236 856,750 -0.00(-5.22%)
Jan 14, 2019 0.0244 0.0280 0.0220 0.0249 595,073 +0.00(+2.47%)
Jan 11, 2019 0.0245 0.0269 0.0221 0.0243 1,974,600 +0.00(+3.40%)
Jan 10, 2019 0.0250 0.0250 0.0230 0.0235 460,538 -0.00(-5.62%)
Jan 09, 2019 0.0270 0.0280 0.0230 0.0249 870,509 -0.00(-10.75%)
Jan 08, 2019 0.0230 0.0279 0.0212 0.0279 537,531 +0.00(+7.72%)
Jan 07, 2019 0.0238 0.0259 0.0230 0.0259 925,684 +0.00(+12.61%)
Jan 04, 2019 0.0240 0.0250 0.0220 0.0230 585,600 +0.00(+1.77%)
Jan 03, 2019 0.0270 0.0290 0.0210 0.0226 1,161,029 -0.00(-13.08%)
Jan 02, 2019 0.0269 0.0283 0.0210 0.0260 604,586 -0.00(-5.11%)
Dec 31, 2018 0.0270 0.0300 0.0235 0.0274 1,405,300 +0.00(+14.17%)
Dec 28, 2018 0.0260 0.0268 0.0233 0.0240 751,500 -0.00(-7.69%)
Dec 27, 2018 0.0286 0.0286 0.0232 0.0260 706,133 -0.00(-11.26%)
Dec 26, 2018 0.0292 0.0294 0.0235 0.0293 1,510,427 +0.00(+0.34%)
Dec 24, 2018 0.0313 0.0313 0.0250 0.0292 175,500 +0.00(+0.00%)
Dec 21, 2018 0.0294 0.0310 0.0275 0.0292 680,100 -0.00(-2.34%)
Dec 20, 2018 0.0340 0.0340 0.0275 0.0299 734,231 +0.00(+6.79%)
Dec 19, 2018 0.0309 0.0320 0.0278 0.0280 389,972 -0.00(-12.50%)
Dec 18, 2018 0.0290 0.0327 0.0272 0.0320 1,241,573 +0.00(+0.31%)
Dec 17, 2018 0.0340 0.0340 0.0290 0.0319 437,413 -0.00(-5.62%)
Dec 14, 2018 0.0450 0.0450 0.0290 0.0338 961,100 +0.00(+14.58%)
Dec 13, 2018 0.0300 0.0332 0.0290 0.0295 396,256 -0.00(-10.88%)
Dec 12, 2018 0.0320 0.0340 0.0300 0.0331 2,466,030 +0.00(+3.44%)
Dec 11, 2018 0.0320 0.0350 0.0301 0.0320 870,485 +0.00(+6.31%)
Dec 10, 2018 0.0345 0.0390 0.0301 0.0301 1,356,414 -0.00(-8.23%)
Dec 07, 2018 0.0339 0.0350 0.0305 0.0328 1,223,300 -0.00(-3.24%)
Dec 06, 2018 0.0330 0.0360 0.0200 0.0339 1,606,425 +0.00(+1.19%)
Dec 04, 2018 0.0300 0.0400 0.0300 0.0335 1,369,400 -0.00(-8.72%)
Dec 03, 2018 0.0345 0.0412 0.0280 0.0367 1,910,994 +0.00(+4.86%)
Nov 30, 2018 0.0333 0.0369 0.0320 0.0350 2,174,500 -0.00(-5.15%)
Nov 29, 2018 0.0341 0.0389 0.0330 0.0369 1,472,502 -0.00(-0.27%)
Nov 28, 2018 0.0400 0.0450 0.0340 0.0370 1,024,428 -0.00(-2.37%)
Nov 27, 2018 0.0445 0.0480 0.0340 0.0379 3,877,969 -0.01(-11.86%)
Nov 26, 2018 0.0475 0.0500 0.0350 0.0430 4,879,106 -0.01(-11.34%)
Nov 23, 2018 0.0526 0.0529 0.0440 0.0485 2,298,200 -0.00(-2.41%)
Nov 21, 2018 0.0497 0.0497 0.0497 0 +0.01(+15.58%)
Nov 20, 2018 0.0285 0.0510 0.0270 0.0430 23,960,192 +0.02(+54.68%)
Nov 19, 2018 0.0320 0.0320 0.0270 0.0278 262,878 -0.00(-7.02%)
Nov 16, 2018 0.0279 0.0305 0.0270 0.0299 179,400 +0.00(+7.55%)
Nov 15, 2018 0.0305 0.0305 0.0261 0.0278 393,488 -0.00(-0.71%)
Nov 14, 2018 0.0298 0.0298 0.0260 0.0280 247,688 -0.00(-6.04%)
Nov 13, 2018 0.0263 0.0299 0.0251 0.0298 1,279,562 -0.00(-0.67%)
Nov 12, 2018 0.0290 0.0310 0.0252 0.0300 1,762,913 +0.00(+0.00%)
Nov 09, 2018 0.0280 0.0310 0.0280 0.0300 506,000 -0.00(-5.36%)
Nov 08, 2018 0.0260 0.0320 0.0260 0.0317 659,304 +0.00(+4.97%)
Nov 07, 2018 0.0326 0.0326 0.0290 0.0302 822,766 -0.00(-5.62%)
Nov 06, 2018 0.0322 0.0325 0.0300 0.0320 788,771 +0.00(+6.67%)
Nov 05, 2018 0.0335 0.0335 0.0300 0.0300 461,870 +0.00(+0.00%)
Nov 02, 2018 0.0350 0.0350 0.0300 0.0300 1,469,400 -0.00(-10.98%)
Nov 01, 2018 0.0340 0.0350 0.0300 0.0337 596,870 +0.00(+0.30%)
Oct 31, 2018 0.0318 0.0340 0.0300 0.0336 569,112 +0.00(+5.00%)
Oct 30, 2018 0.0340 0.0340 0.0270 0.0320 1,011,805 +0.00(+6.67%)
Oct 29, 2018 0.0400 0.0400 0.0299 0.0300 3,235,981 -0.01(-23.08%)
Oct 26, 2018 0.0400 0.0407 0.0350 0.0390 929,700 -0.00(-2.99%)
Oct 25, 2018 0.0375 0.0402 0.0360 0.0402 686,946 +0.00(+7.20%)
Oct 24, 2018 0.0450 0.0450 0.0355 0.0375 1,030,370 -0.01(-16.48%)
Oct 23, 2018 0.0518 0.0518 0.0350 0.0449 2,635,321 -0.00(-5.67%)
Oct 22, 2018 0.0410 0.0559 0.0387 0.0476 8,547,378 +0.01(+22.68%)
Oct 19, 2018 0.0344 0.0389 0.0300 0.0388 4,804,600 +0.01(+29.77%)
Oct 18, 2018 0.0400 0.0400 0.0270 0.0299 1,903,520 +0.00(+9.52%)
Oct 17, 2018 0.0303 0.0303 0.0270 0.0273 516,764 -0.00(-4.88%)
Oct 16, 2018 0.0282 0.0294 0.0270 0.0287 1,257,982 -0.00(-1.37%)
Oct 15, 2018 0.0274 0.0292 0.0232 0.0291 1,579,987 +0.00(+4.68%)
Oct 12, 2018 0.0276 0.0291 0.0250 0.0278 898,300 +0.00(+12.10%)
Oct 11, 2018 0.0360 0.0370 0.0232 0.0248 765,185 -0.00(-6.06%)
Oct 10, 2018 0.0210 0.0299 0.0210 0.0264 588,958 -0.00(-1.49%)
Oct 09, 2018 0.0300 0.0370 0.0222 0.0268 2,163,869 -0.00(-6.62%)
Oct 08, 2018 0.0320 0.0370 0.0264 0.0287 1,874,644 +0.00(+14.80%)
Oct 05, 2018 0.0255 0.0278 0.0249 0.0250 2,706,900 +0.00(+0.40%)
Oct 04, 2018 0.0240 0.0250 0.0190 0.0249 1,683,553 +0.00(+6.87%)
Oct 03, 2018 0.0211 0.0240 0.0210 0.0233 1,570,302 -0.00(-2.10%)
Oct 02, 2018 0.0219 0.0245 0.0215 0.0238 1,090,205 +0.00(+1.28%)
Oct 01, 2018 0.0206 0.0245 0.0200 0.0235 2,362,463 +0.00(+5.86%)
Sep 28, 2018 0.0229 0.0252 0.0200 0.0222 756,700 +0.00(+0.00%)
Sep 27, 2018 0.0200 0.0228 0.0200 0.0222 625,945 +0.00(+11.00%)
Sep 26, 2018 0.0230 0.0240 0.0192 0.0200 1,846,094 -0.00(-13.04%)
Sep 25, 2018 0.0229 0.0239 0.0200 0.0230 1,361,597 +0.00(+5.02%)
Sep 24, 2018 0.0180 0.0250 0.0180 0.0219 2,150,973 +0.00(+21.67%)
Sep 21, 2018 0.0171 0.0180 0.0171 0.0180 460,400 +0.00(+0.00%)
Sep 20, 2018 0.0171 0.0189 0.0170 0.0180 2,041,233 +0.00(+0.00%)
Sep 19, 2018 0.0189 0.0189 0.0166 0.0180 293,717 -0.00(-2.70%)
Sep 18, 2018 0.0210 0.0210 0.0161 0.0185 1,252,876 -0.00(-7.50%)
Sep 17, 2018 0.0196 0.0210 0.0150 0.0200 928,687 -0.00(-2.44%)
Sep 14, 2018 0.0200 0.0205 0.0195 0.0205 482,900 +0.00(+2.50%)
Sep 13, 2018 0.0204 0.0208 0.0156 0.0200 526,280 -0.00(-4.31%)
Sep 12, 2018 0.0210 0.0220 0.0198 0.0209 746,065 -0.00(-0.48%)
Sep 11, 2018 0.0225 0.0250 0.0208 0.0210 729,012 -0.00(-8.70%)
Sep 10, 2018 0.0250 0.0250 0.0198 0.0230 2,047,672 +0.00(+1.32%)
Sep 07, 2018 0.0207 0.0229 0.0198 0.0227 528,100 +0.00(+8.10%)
Sep 06, 2018 0.0250 0.0250 0.0200 0.0210 695,616 -0.00(-7.89%)
Sep 05, 2018 0.0203 0.0229 0.0203 0.0228 1,285,053 +0.00(+0.88%)
Sep 04, 2018 0.0210 0.0250 0.0202 0.0226 528,207 -0.00(-3.42%)
Aug 31, 2018 0.0234 0.0234 0.0234 0 -0.00(-10.00%)
Aug 30, 2018 0.0275 0.0275 0.0240 0.0260 1,378,893 +0.00(+0.00%)
Aug 29, 2018 0.0271 0.0281 0.0251 0.0260 574,899 -0.00(-1.14%)
Aug 28, 2018 0.0258 0.0271 0.0249 0.0263 331,961 +0.00(+1.94%)
Aug 27, 2018 0.0246 0.0279 0.0230 0.0258 706,257 -0.00(-1.53%)
Aug 24, 2018 0.0249 0.0288 0.0240 0.0262 881,200 +0.00(+6.50%)
Aug 23, 2018 0.0249 0.0250 0.0186 0.0246 1,932,540 -0.00(-0.40%)
Aug 22, 2018 0.0276 0.0390 0.0213 0.0247 896,228 +0.00(+0.00%)
Aug 21, 2018 0.0250 0.0266 0.0222 0.0247 282,281 +0.00(+5.11%)
Aug 20, 2018 0.0235 0.0250 0.0201 0.0235 1,452,815 -0.00(-3.29%)
Aug 17, 2018 0.0228 0.0245 0.0220 0.0243 1,546,000 +0.00(+9.95%)
Aug 16, 2018 0.0225 0.0247 0.0193 0.0221 673,249 -0.00(-2.64%)
Aug 15, 2018 0.0218 0.0232 0.0215 0.0227 599,583 +0.00(+3.65%)
Aug 14, 2018 0.0233 0.0260 0.0215 0.0219 626,947 -0.00(-5.60%)
Aug 13, 2018 0.0278 0.0278 0.0210 0.0232 895,058 +0.00(+13.73%)
Aug 10, 2018 0.0239 0.0239 0.0200 0.0204 388,700 -0.00(-9.73%)
Aug 09, 2018 0.0194 0.0227 0.0194 0.0226 179,699 +0.00(+1.80%)
Aug 08, 2018 0.0255 0.0255 0.0196 0.0222 463,112 +0.00(+2.78%)
Aug 07, 2018 0.0230 0.0230 0.0180 0.0216 900,727 +0.00(+2.86%)
Aug 06, 2018 0.0240 0.0250 0.0192 0.0210 514,186 -0.00(-8.70%)
Aug 03, 2018 0.0220 0.0230 0.0150 0.0230 2,197,200 +0.00(+6.48%)
Aug 02, 2018 0.0203 0.0244 0.0200 0.0216 1,029,445 -0.00(-11.11%)
Aug 01, 2018 0.0248 0.0248 0.0210 0.0243 797,243 +0.00(+5.65%)
Jul 31, 2018 0.0200 0.0247 0.0200 0.0230 516,257 -0.00(-7.63%)
Jul 30, 2018 0.0250 0.0250 0.0220 0.0249 519,466 +0.00(+2.89%)
Jul 27, 2018 0.0254 0.0254 0.0205 0.0242 1,372,700 -0.00(-3.89%)
Jul 26, 2018 0.0279 0.0284 0.0245 0.0252 401,718 -0.00(-10.07%)
Jul 25, 2018 0.0263 0.0284 0.0245 0.0280 728,270 -0.00(-2.78%)
Jul 24, 2018 0.0290 0.0299 0.0263 0.0288 260,991 -0.00(-1.71%)
Jul 23, 2018 0.0299 0.0299 0.0249 0.0293 228,496 +0.00(+2.09%)
Jul 20, 2018 0.0320 0.0300 0.0287 1,515,014 -0.00(-4.33%)
Jul 19, 2018 0.0280 0.0300 0.0268 0.0300 293,352 -0.00(-3.23%)
Jul 18, 2018 0.0299 0.0319 0.0271 0.0310 309,119 +0.00(+3.68%)
Jul 17, 2018 0.0285 0.0300 0.0266 0.0299 294,024 +0.00(+6.79%)
Jul 16, 2018 0.0288 0.0290 0.0265 0.0280 761,543 +0.00(+5.66%)
Jul 13, 2018 0.0295 0.0329 0.0265 0.0265 146,620 -0.00(-11.07%)
Jul 12, 2018 0.0324 0.0324 0.0266 0.0298 589,152 -0.00(-0.33%)
Jul 11, 2018 0.0318 0.0319 0.0267 0.0299 901,878 -0.00(-5.97%)
Jul 10, 2018 0.0310 0.0319 0.0271 0.0318 335,990 +0.00(+3.92%)
Jul 09, 2018 0.0300 0.0330 0.0300 0.0306 527,526 +0.00(+5.52%)
Jul 06, 2018 0.0238 0.0297 0.0238 0.0290 350,675 -0.00(-0.68%)
Jul 05, 2018 0.0276 0.0300 0.0271 0.0292 297,896 -0.00(-0.68%)
Jul 03, 2018 0.0294 0.0294 0.0294 0 +0.00(+2.08%)
Jul 02, 2018 0.0400 0.0400 0.0219 0.0288 1,498,947 +0.01(+30.91%)
Jun 29, 2018 0.0262 0.0290 0.0200 0.0220 3,519,111 -0.01(-22.26%)
Jun 28, 2018 0.0260 0.0294 0.0260 0.0283 964,492 -0.00(-4.39%)
Jun 27, 2018 0.0295 0.0310 0.0261 0.0296 595,682 +0.00(+0.68%)
Jun 26, 2018 0.0310 0.0310 0.0251 0.0294 1,103,496 -0.00(-4.55%)
Jun 25, 2018 0.0319 0.0320 0.0289 0.0308 739,615 -0.00(-3.45%)
Jun 22, 2018 0.0340 0.0340 0.0290 0.0319 830,191 +0.00(+3.24%)
Jun 21, 2018 0.0315 0.0340 0.0290 0.0309 1,218,079 +0.00(+3.00%)
Jun 20, 2018 0.0325 0.0325 0.0289 0.0300 1,272,945 -0.00(-4.76%)
Jun 19, 2018 0.0328 0.0329 0.0290 0.0315 1,522,809 -0.00(-4.05%)
Jun 18, 2018 0.0331 0.0340 0.0313 0.0328 539,652 -0.00(-3.44%)
Jun 15, 2018 0.0348 0.0348 0.0340 837,611 -0.00(-2.30%)
Jun 14, 2018 0.0350 0.0360 0.0321 0.0348 938,172 +0.00(+5.45%)
Jun 13, 2018 0.0372 0.0375 0.0330 0.0330 1,318,779 -0.00(-11.29%)
Jun 12, 2018 0.0355 0.0385 0.0335 0.0372 1,766,323 +0.00(+2.48%)
Jun 11, 2018 0.0330 0.0375 0.0300 0.0363 2,565,283 +0.00(+13.79%)
Jun 08, 2018 0.0329 0.0330 0.0310 0.0319 253,906 -0.00(-3.04%)
Jun 07, 2018 0.0300 0.0340 0.0300 0.0329 547,917 +0.00(+6.13%)
Jun 06, 2018 0.0340 0.0350 0.0276 0.0310 1,585,294 -0.00(-6.77%)
Jun 05, 2018 0.0389 0.0395 0.0320 0.0333 546,084 -0.00(-12.50%)
Jun 04, 2018 0.0355 0.0380 0.0300 0.0380 2,618,617 +0.00(+8.57%)
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.