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

Alkame Holdings Inc (OP: ALKM )

0.0001 UNCHANGED
Last Price Updated: 2:47 PM EDT, May 2, 2024 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 0.0007 0.0008 0.0007 0.0008 6,527,500 +0.00(+14.29%)
Mar 28, 2019 0.0007 0.0008 0.0007 0.0007 9,186,850 -0.00(-12.50%)
Mar 27, 2019 0.0008 0.0008 0.0007 0.0008 12,954,362 +0.00(+0.00%)
Mar 26, 2019 0.0008 0.0008 0.0007 0.0008 5,500,235 +0.00(+14.29%)
Mar 25, 2019 0.0008 0.0008 0.0007 0.0007 9,919,539 -0.00(-12.50%)
Mar 22, 2019 0.0008 0.0008 0.0007 0.0008 3,324,400 +0.00(+0.00%)
Mar 21, 2019 0.0008 0.0008 0.0007 0.0008 11,723,576 +0.00(+0.00%)
Mar 20, 2019 0.0008 0.0008 0.0007 0.0008 2,435,833 +0.00(+14.29%)
Mar 19, 2019 0.0008 0.0009 0.0007 0.0007 33,641,368 -0.00(-12.50%)
Mar 18, 2019 0.0007 0.0008 0.0007 0.0008 26,365,216 +0.00(+0.00%)
Mar 15, 2019 0.0008 0.0008 0.0007 0.0008 30,204,500 +0.00(+0.00%)
Mar 14, 2019 0.0009 0.0009 0.0007 0.0008 7,847,668 -0.00(-11.11%)
Mar 13, 2019 0.0008 0.0009 0.0008 0.0009 9,835,488 +0.00(+0.00%)
Mar 12, 2019 0.0009 0.0009 0.0008 0.0009 32,982,916 +0.00(+0.00%)
Mar 11, 2019 0.0009 0.0009 0.0008 0.0009 13,414,706 +0.00(+0.00%)
Mar 08, 2019 0.0009 0.0009 0.0008 0.0009 9,401,200 +0.00(+12.50%)
Mar 07, 2019 0.0008 0.0009 0.0008 0.0008 14,044,378 -0.00(-11.11%)
Mar 06, 2019 0.0009 0.0009 0.0008 0.0009 6,841,643 +0.00(+0.00%)
Mar 05, 2019 0.0008 0.0009 0.0008 0.0009 16,174,275 +0.00(+0.00%)
Mar 04, 2019 0.0009 0.0009 0.0008 0.0009 14,705,016 +0.00(+12.50%)
Mar 01, 2019 0.0009 0.0009 0.0008 0.0008 10,702,700 -0.00(-11.11%)
Feb 28, 2019 0.0009 0.0009 0.0008 0.0009 12,069,659 +0.00(+0.00%)
Feb 27, 2019 0.0008 0.0009 0.0008 0.0009 23,526,902 +0.00(+0.00%)
Feb 26, 2019 0.0009 0.0009 0.0008 0.0009 16,420,277 +0.00(+12.50%)
Feb 25, 2019 0.0008 0.0009 0.0008 0.0008 13,303,464 -0.00(-11.11%)
Feb 22, 2019 0.0009 0.0009 0.0008 0.0009 9,996,700 +0.00(+0.00%)
Feb 21, 2019 0.0009 0.0009 0.0008 0.0009 15,120,006 +0.00(+0.00%)
Feb 20, 2019 0.0009 0.0009 0.0008 0.0009 49,568,004 +0.00(+0.00%)
Feb 19, 2019 0.0008 0.0009 0.0008 0.0009 30,256,852 +0.00(+12.50%)
Feb 15, 2019 0.0009 0.0010 0.0008 0.0008 102,300,896 -0.00(-20.00%)
Feb 14, 2019 0.0009 0.0010 0.0009 0.0010 12,025,593 +0.00(+11.11%)
Feb 13, 2019 0.0010 0.0010 0.0009 0.0009 3,677,275 -0.00(-10.00%)
Feb 12, 2019 0.0010 0.0010 0.0009 0.0010 13,068,553 +0.00(+0.00%)
Feb 11, 2019 0.0009 0.0010 0.0009 0.0010 8,074,705 +0.00(+11.11%)
Feb 08, 2019 0.0010 0.0011 0.0009 0.0009 7,653,500 -0.00(-10.00%)
Feb 07, 2019 0.0011 0.0011 0.0009 0.0010 3,606,360 -0.00(-9.09%)
Feb 06, 2019 0.0011 0.0011 0.0009 0.0011 5,597,358 +0.00(+10.00%)
Feb 05, 2019 0.0011 0.0011 0.0010 0.0010 8,075,692 -0.00(-9.09%)
Feb 04, 2019 0.0012 0.0012 0.0010 0.0011 13,445,047 +0.00(+10.00%)
Feb 01, 2019 0.0010 0.0011 0.0009 0.0010 18,460,700 +0.00(+11.11%)
Jan 31, 2019 0.0011 0.0011 0.0009 0.0009 23,478,232 -0.00(-10.00%)
Jan 30, 2019 0.0011 0.0011 0.0010 0.0010 12,352,773 -0.00(-9.09%)
Jan 29, 2019 0.0011 0.0012 0.0010 0.0011 20,627,942 -0.00(-8.33%)
Jan 28, 2019 0.0010 0.0012 0.0010 0.0012 46,953,252 +0.00(+20.00%)
Jan 25, 2019 0.0009 0.0012 0.0009 0.0010 119,349,600 +0.00(+0.00%)
Jan 24, 2019 0.0010 0.0010 0.0008 0.0010 24,251,902 +0.00(+11.11%)
Jan 23, 2019 0.0010 0.0010 0.0009 0.0009 13,097,450 -0.00(-10.00%)
Jan 22, 2019 0.0010 0.0010 0.0009 0.0010 9,534,439 +0.00(+11.11%)
Jan 18, 2019 0.0010 0.0010 0.0009 0.0009 15,732,600 -0.00(-10.00%)
Jan 17, 2019 0.0010 0.0010 0.0008 0.0010 20,995,204 +0.00(+11.11%)
Jan 16, 2019 0.0010 0.0010 0.0008 0.0009 14,192,666 +0.00(+0.00%)
Jan 15, 2019 0.0010 0.0010 0.0008 0.0009 20,351,796 +0.00(+0.00%)
Jan 14, 2019 0.0010 0.0010 0.0008 0.0009 20,801,656 -0.00(-10.00%)
Jan 11, 2019 0.0009 0.0010 0.0009 0.0010 16,395,400 +0.00(+0.00%)
Jan 10, 2019 0.0009 0.0010 0.0008 0.0010 22,513,556 +0.00(+11.11%)
Jan 09, 2019 0.0010 0.0010 0.0008 0.0009 20,836,088 -0.00(-10.00%)
Jan 08, 2019 0.0009 0.0010 0.0009 0.0010 12,992,750 +0.00(+11.11%)
Jan 07, 2019 0.0009 0.0010 0.0008 0.0009 30,205,844 +0.00(+0.00%)
Jan 04, 2019 0.0010 0.0010 0.0008 0.0009 13,809,700 -0.00(-10.00%)
Jan 03, 2019 0.0010 0.0010 0.0008 0.0010 35,623,880 +0.00(+0.00%)
Jan 02, 2019 0.0010 0.0010 0.0009 0.0010 12,635,601 +0.00(+0.00%)
Dec 31, 2018 0.0010 0.0010 0.0008 0.0010 47,731,804 +0.00(+0.00%)
Dec 28, 2018 0.0009 0.0010 0.0008 0.0010 18,556,300 +0.00(+11.11%)
Dec 27, 2018 0.0009 0.0010 0.0008 0.0009 12,821,406 -0.00(-10.00%)
Dec 26, 2018 0.0010 0.0010 0.0008 0.0010 32,975,562 +0.00(+0.00%)
Dec 24, 2018 0.0009 0.0010 0.0008 0.0010 28,107,200 +0.00(+11.11%)
Dec 21, 2018 0.0009 0.0010 0.0008 0.0009 38,471,000 +0.00(+0.00%)
Dec 20, 2018 0.0009 0.0009 0.0007 0.0009 74,137,208 +0.00(+0.00%)
Dec 19, 2018 0.0009 0.0009 0.0008 0.0009 31,151,668 +0.00(+0.00%)
Dec 18, 2018 0.0009 0.0009 0.0008 0.0009 17,931,002 +0.00(+0.00%)
Dec 17, 2018 0.0009 0.0010 0.0008 0.0009 17,393,260 +0.00(+0.00%)
Dec 14, 2018 0.0010 0.0010 0.0008 0.0009 19,348,000 -0.00(-10.00%)
Dec 13, 2018 0.0010 0.0010 0.0008 0.0010 48,025,172 +0.00(+0.00%)
Dec 12, 2018 0.0010 0.0010 0.0008 0.0010 16,669,469 +0.00(+0.00%)
Dec 11, 2018 0.0010 0.0010 0.0008 0.0010 33,525,134 +0.00(+0.00%)
Dec 10, 2018 0.0009 0.0010 0.0009 0.0010 22,434,704 +0.00(+0.00%)
Dec 07, 2018 0.0010 0.0010 0.0008 0.0010 7,340,000 +0.00(+0.00%)
Dec 06, 2018 0.0010 0.0010 0.0009 0.0010 37,030,688 +0.00(+0.00%)
Dec 04, 2018 0.0010 0.0011 0.0009 0.0010 17,283,100 +0.00(+0.00%)
Dec 03, 2018 0.0010 0.0011 0.0009 0.0010 17,790,224 +0.00(+0.00%)
Nov 30, 2018 0.0009 0.0011 0.0009 0.0010 26,598,100 +0.00(+0.00%)
Nov 29, 2018 0.0010 0.0010 0.0009 0.0010 13,298,873 +0.00(+0.00%)
Nov 28, 2018 0.0011 0.0011 0.0009 0.0010 11,854,531 +0.00(+0.00%)
Nov 27, 2018 0.0011 0.0011 0.0009 0.0010 11,700,006 -0.00(-9.09%)
Nov 26, 2018 0.0011 0.0011 0.0009 0.0011 14,438,461 +0.00(+0.00%)
Nov 23, 2018 0.0011 0.0011 0.0010 0.0011 8,012,900 +0.00(+0.00%)
Nov 21, 2018 0.0011 0.0011 0.0011 0 +0.00(+22.22%)
Nov 20, 2018 0.0010 0.0011 0.0009 0.0009 17,633,908 -0.00(-10.00%)
Nov 19, 2018 0.0010 0.0011 0.0009 0.0010 30,249,860 +0.00(+0.00%)
Nov 16, 2018 0.0011 0.0011 0.0009 0.0010 35,749,100 -0.00(-9.09%)
Nov 15, 2018 0.0011 0.0011 0.0010 0.0011 13,838,092 +0.00(+10.00%)
Nov 14, 2018 0.0011 0.0011 0.0009 0.0010 32,463,344 -0.00(-9.09%)
Nov 13, 2018 0.0011 0.0011 0.0010 0.0011 40,778,704 +0.00(+0.00%)
Nov 12, 2018 0.0011 0.0011 0.0010 0.0011 22,814,358 +0.00(+10.00%)
Nov 09, 2018 0.0011 0.0011 0.0009 0.0010 37,487,900 +0.00(+0.00%)
Nov 08, 2018 0.0010 0.0012 0.0010 0.0010 82,936,544 -0.00(-16.67%)
Nov 07, 2018 0.0012 0.0012 0.0010 0.0012 31,693,778 +0.00(+0.00%)
Nov 06, 2018 0.0013 0.0014 0.0011 0.0012 56,428,664 -0.00(-7.69%)
Nov 05, 2018 0.0014 0.0014 0.0012 0.0013 23,049,552 -0.00(-7.14%)
Nov 02, 2018 0.0013 0.0016 0.0013 0.0014 56,018,500 +0.00(+7.69%)
Nov 01, 2018 0.0014 0.0015 0.0012 0.0013 24,670,596 -0.00(-7.14%)
Oct 31, 2018 0.0013 0.0014 0.0012 0.0014 57,477,932 +0.00(+7.69%)
Oct 30, 2018 0.0013 0.0013 0.0011 0.0013 120,305,960 +0.00(+0.00%)
Oct 29, 2018 0.0012 0.0013 0.0012 0.0013 40,181,492 +0.00(+0.00%)
Oct 26, 2018 0.0013 0.0013 0.0011 0.0013 16,677,300 +0.00(+0.00%)
Oct 25, 2018 0.0014 0.0014 0.0011 0.0013 69,511,496 -0.00(-7.14%)
Oct 24, 2018 0.0015 0.0015 0.0013 0.0014 21,304,288 -0.00(-6.67%)
Oct 23, 2018 0.0015 0.0015 0.0013 0.0015 54,254,500 +0.00(+0.00%)
Oct 22, 2018 0.0014 0.0016 0.0012 0.0015 59,707,136 +0.00(+7.14%)
Oct 19, 2018 0.0015 0.0015 0.0012 0.0014 52,434,200 +0.00(+7.69%)
Oct 18, 2018 0.0015 0.0015 0.0012 0.0013 53,545,888 -0.00(-7.14%)
Oct 17, 2018 0.0017 0.0017 0.0012 0.0014 128,392,608 -0.00(-17.65%)
Oct 16, 2018 0.0019 0.0020 0.0014 0.0017 173,654,368 +0.00(+0.00%)
Oct 15, 2018 0.0014 0.0018 0.0013 0.0017 162,929,888 +0.00(+30.77%)
Oct 12, 2018 0.0010 0.0013 0.0009 0.0013 127,260,600 +0.00(+30.00%)
Oct 11, 2018 0.0010 0.0010 0.0008 0.0010 36,711,088 +0.00(+0.00%)
Oct 10, 2018 0.0009 0.0010 0.0008 0.0010 45,431,408 +0.00(+0.00%)
Oct 09, 2018 0.0010 0.0010 0.0009 0.0010 51,075,172 +0.00(+11.11%)
Oct 08, 2018 0.0011 0.0011 0.0009 0.0009 38,663,940 -0.00(-18.18%)
Oct 05, 2018 0.0009 0.0011 0.0009 0.0011 14,734,600 +0.00(+10.00%)
Oct 04, 2018 0.0011 0.0011 0.0009 0.0010 52,949,156 -0.00(-9.09%)
Oct 03, 2018 0.0011 0.0011 0.0010 0.0011 26,493,700 +0.00(+0.00%)
Oct 02, 2018 0.0011 0.0011 0.0009 0.0011 43,437,724 +0.00(+0.00%)
Oct 01, 2018 0.0010 0.0012 0.0009 0.0011 97,098,928 +0.00(+0.00%)
Sep 28, 2018 0.0011 0.0012 0.0010 0.0011 20,698,602 -0.00(-8.33%)
Sep 27, 2018 0.0013 0.0013 0.0011 0.0012 14,724,350 +0.00(+0.00%)
Sep 26, 2018 0.0013 0.0014 0.0012 0.0012 23,786,880 -0.00(-7.69%)
Sep 25, 2018 0.0011 0.0014 0.0009 0.0013 159,867,616 +0.00(+8.33%)
Sep 24, 2018 0.0012 0.0013 0.0011 0.0012 78,742,728 +0.00(+0.00%)
Sep 21, 2018 0.0009 0.0012 0.0009 0.0012 75,636,896 +0.00(+20.00%)
Sep 20, 2018 0.0010 0.0010 0.0008 0.0010 15,649,116 +0.00(+0.00%)
Sep 19, 2018 0.0010 0.0010 0.0008 0.0010 38,889,756 +0.00(+11.11%)
Sep 18, 2018 0.0010 0.0010 0.0008 0.0009 23,838,858 -0.00(-10.00%)
Sep 17, 2018 0.0008 0.0010 0.0008 0.0010 61,638,856 +0.00(+11.11%)
Sep 14, 2018 0.0009 0.0009 0.0008 0.0009 21,238,200 +0.00(+0.00%)
Sep 13, 2018 0.0010 0.0010 0.0008 0.0009 22,398,922 -0.00(-10.00%)
Sep 12, 2018 0.0009 0.0010 0.0008 0.0010 32,537,112 +0.00(+0.00%)
Sep 11, 2018 0.0009 0.0010 0.0009 0.0010 12,539,751 +0.00(+0.00%)
Sep 10, 2018 0.0009 0.0010 0.0009 0.0010 31,999,494 +0.00(+0.00%)
Sep 07, 2018 0.0009 0.0010 0.0009 0.0010 26,021,102 +0.00(+0.00%)
Sep 06, 2018 0.0011 0.0012 0.0009 0.0010 48,079,560 -0.00(-9.09%)
Sep 05, 2018 0.0011 0.0012 0.0010 0.0011 36,205,132 +0.00(+0.00%)
Sep 04, 2018 0.0009 0.0011 0.0008 0.0011 113,512,760 +0.00(+10.00%)
Aug 31, 2018 0.0010 0.0010 0.0010 0 -0.00(-9.09%)
Aug 30, 2018 0.0009 0.0011 0.0008 0.0011 104,081,992 +0.00(+37.50%)
Aug 29, 2018 0.0008 0.0009 0.0007 0.0008 16,933,098 +0.00(+0.00%)
Aug 28, 2018 0.0008 0.0009 0.0007 0.0008 66,318,008 +0.00(+0.00%)
Aug 27, 2018 0.0009 0.0010 0.0008 0.0008 60,643,504 -0.00(-20.00%)
Aug 24, 2018 0.0010 0.0010 0.0009 0.0010 35,190,000 +0.00(+0.00%)
Aug 23, 2018 0.0010 0.0010 0.0009 0.0010 16,965,128 +0.00(+0.00%)
Aug 22, 2018 0.0011 0.0011 0.0009 0.0010 14,695,994 +0.00(+0.00%)
Aug 21, 2018 0.0011 0.0011 0.0009 0.0010 11,788,797 -0.00(-9.09%)
Aug 20, 2018 0.0010 0.0011 0.0009 0.0011 19,993,588 +0.00(+0.00%)
Aug 17, 2018 0.0010 0.0011 0.0009 0.0011 11,401,500 +0.00(+10.00%)
Aug 16, 2018 0.0009 0.0011 0.0009 0.0010 19,829,630 +0.00(+0.00%)
Aug 15, 2018 0.0011 0.0011 0.0009 0.0010 32,176,778 -0.00(-9.09%)
Aug 14, 2018 0.0010 0.0011 0.0009 0.0011 23,649,644 +0.00(+0.00%)
Aug 13, 2018 0.0014 0.0014 0.0009 0.0011 205,204,528 -0.00(-21.43%)
Aug 10, 2018 0.0014 0.0014 0.0012 0.0014 12,721,200 +0.00(+0.00%)
Aug 09, 2018 0.0014 0.0014 0.0013 0.0014 14,840,305 +0.00(+0.00%)
Aug 08, 2018 0.0014 0.0014 0.0012 0.0014 5,924,293 +0.00(+0.00%)
Aug 07, 2018 0.0014 0.0014 0.0012 0.0014 30,150,048 +0.00(+0.00%)
Aug 06, 2018 0.0015 0.0015 0.0013 0.0014 15,071,755 -0.00(-6.67%)
Aug 03, 2018 0.0015 0.0017 0.0014 0.0015 29,311,400 -0.00(-6.25%)
Aug 02, 2018 0.0013 0.0017 0.0012 0.0016 68,525,208 +0.00(+23.08%)
Aug 01, 2018 0.0012 0.0013 0.0011 0.0013 21,709,512 +0.00(+0.00%)
Jul 31, 2018 0.0012 0.0013 0.0011 0.0013 25,316,432 +0.00(+8.33%)
Jul 30, 2018 0.0012 0.0015 0.0011 0.0012 56,107,512 -0.00(-7.69%)
Jul 27, 2018 0.0015 0.0015 0.0010 0.0013 100,896,504 -0.00(-13.33%)
Jul 26, 2018 0.0016 0.0016 0.0012 0.0015 120,811,408 -0.00(-6.25%)
Jul 25, 2018 0.0016 0.0017 0.0014 0.0016 53,460,748 -0.00(-5.88%)
Jul 24, 2018 0.0016 0.0017 0.0015 0.0017 38,394,404 +0.00(+0.00%)
Jul 23, 2018 0.0020 0.0020 0.0015 0.0017 88,231,920 -0.00(-15.00%)
Jul 20, 2018 0.0019 0.0021 0.0018 0.0020 51,957,712 +0.00(+0.00%)
Jul 19, 2018 0.0022 0.0024 0.0019 0.0020 83,554,544 -0.00(-13.04%)
Jul 18, 2018 0.0024 0.0026 0.0021 0.0023 139,413,120 +0.00(+21.05%)
Jul 17, 2018 0.0019 0.0020 0.0015 0.0019 122,912,256 +0.00(+5.56%)
Jul 16, 2018 0.0019 0.0020 0.0017 0.0018 34,149,628 -0.00(-5.26%)
Jul 13, 2018 0.0021 0.0021 0.0018 0.0019 35,220,504 -0.00(-5.00%)
Jul 12, 2018 0.0021 0.0022 0.0019 0.0020 30,225,416 -0.00(-4.76%)
Jul 11, 2018 0.0021 0.0022 0.0019 0.0021 23,952,660 +0.00(+0.00%)
Jul 10, 2018 0.0022 0.0022 0.0019 0.0021 37,174,408 +0.00(+5.00%)
Jul 09, 2018 0.0022 0.0023 0.0019 0.0020 23,354,856 -0.00(-13.04%)
Jul 06, 2018 0.0022 0.0023 0.0018 0.0023 31,472,170 +0.00(+4.55%)
Jul 05, 2018 0.0018 0.0023 0.0018 0.0022 66,373,400 +0.00(+22.22%)
Jul 03, 2018 0.0018 0.0018 0.0018 0 -0.00(-5.26%)
Jul 02, 2018 0.0019 0.0019 0.0017 0.0019 9,658,038 +0.00(+0.00%)
Jun 29, 2018 0.0019 0.0019 0.0017 0.0019 9,714,057 +0.00(+2.70%)
Jun 28, 2018 0.0019 0.0019 0.0017 0.0019 20,456,340 -0.00(-2.63%)
Jun 27, 2018 0.0021 0.0021 0.0017 0.0019 75,960,120 -0.00(-9.52%)
Jun 26, 2018 0.0021 0.0021 0.0019 0.0021 23,260,412 +0.00(+5.00%)
Jun 25, 2018 0.0021 0.0022 0.0018 0.0020 68,948,096 -0.00(-4.76%)
Jun 22, 2018 0.0019 0.0022 0.0017 0.0021 58,376,100 +0.00(+10.53%)
Jun 21, 2018 0.0022 0.0023 0.0017 0.0019 203,544,560 -0.00(-17.39%)
Jun 20, 2018 0.0027 0.0028 0.0020 0.0023 170,773,920 -0.00(-17.86%)
Jun 19, 2018 0.0024 0.0028 0.0022 0.0028 150,604,800 +0.00(+16.67%)
Jun 18, 2018 0.0019 0.0024 0.0018 0.0024 109,429,088 +0.00(+26.32%)
Jun 15, 2018 0.0018 0.0018 0.0019 79,216,560 +0.00(+5.56%)
Jun 14, 2018 0.0019 0.0019 0.0016 0.0018 41,198,136 -0.00(-2.70%)
Jun 13, 2018 0.0017 0.0019 0.0017 0.0019 35,230,320 +0.00(+2.78%)
Jun 12, 2018 0.0019 0.0019 0.0017 0.0018 45,943,724 +0.00(+0.00%)
Jun 11, 2018 0.0019 0.0020 0.0016 0.0018 101,453,752 -0.00(-5.26%)
Jun 08, 2018 0.0015 0.0019 0.0014 0.0019 78,279,376 +0.00(+26.67%)
Jun 07, 2018 0.0015 0.0016 0.0013 0.0015 35,803,068 +0.00(+0.00%)
Jun 06, 2018 0.0014 0.0015 0.0012 0.0015 17,921,844 +0.00(+7.14%)
Jun 05, 2018 0.0013 0.0015 0.0012 0.0014 30,808,142 +0.00(+0.00%)
Jun 04, 2018 0.0012 0.0014 0.0011 0.0014 34,094,652 +0.00(+16.67%)
Jun 01, 2018 0.0011 0.0012 0.0009 0.0012 98,148,728 +0.00(+9.09%)
May 31, 2018 0.0013 0.0013 0.0010 0.0011 62,662,400 -0.00(-15.38%)
May 30, 2018 0.0013 0.0014 0.0012 0.0013 25,365,786 +0.00(+0.00%)
May 29, 2018 0.0013 0.0015 0.0013 0.0013 31,915,694 -0.00(-7.14%)
May 25, 2018 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
May 24, 2018 0.0015 0.0015 0.0013 0.0015 21,445,416 +0.00(+0.00%)
May 23, 2018 0.0014 0.0015 0.0012 0.0015 37,500,336 +0.00(+15.38%)
May 22, 2018 0.0014 0.0015 0.0013 0.0013 83,334,728 -0.00(-13.33%)
May 21, 2018 0.0016 0.0016 0.0014 0.0015 55,530,024 -0.00(-6.25%)
May 18, 2018 0.0016 0.0016 0.0015 0.0016 35,893,608 +0.00(+0.00%)
May 17, 2018 0.0016 0.0017 0.0014 0.0016 135,344,240 +0.00(+0.00%)
May 16, 2018 0.0016 0.0016 0.0014 0.0016 66,635,960 +0.00(+0.00%)
May 15, 2018 0.0015 0.0016 0.0014 0.0016 29,370,432 +0.00(+0.00%)
May 14, 2018 0.0014 0.0018 0.0013 0.0016 121,229,512 +0.00(+14.29%)
May 11, 2018 0.0014 0.0015 0.0013 0.0014 55,824,736 +0.00(+0.00%)
May 10, 2018 0.0012 0.0015 0.0012 0.0014 63,488,584 +0.00(+16.67%)
May 09, 2018 0.0016 0.0016 0.0012 0.0012 135,400,992 -0.00(-25.00%)
May 08, 2018 0.0018 0.0018 0.0014 0.0016 111,554,368 -0.00(-5.88%)
May 07, 2018 0.0018 0.0020 0.0017 0.0017 101,690,200 -0.00(-10.53%)
May 04, 2018 0.0018 0.0020 0.0016 0.0019 154,771,248 +0.00(+0.00%)
May 03, 2018 0.0016 0.0020 0.0016 0.0019 284,784,288 +0.00(+22.58%)
May 02, 2018 0.0012 0.0016 0.0011 0.0015 152,618,528 +0.00(+19.23%)
May 01, 2018 0.0012 0.0014 0.0011 0.0013 180,540,336 +0.00(+0.00%)
Apr 30, 2018 0.0011 0.0016 0.0011 0.0013 235,223,456 +0.00(+8.33%)
Apr 27, 2018 0.0009 0.0012 0.0008 0.0012 257,481,568 +0.00(+33.33%)
Apr 26, 2018 0.0007 0.0009 0.0007 0.0009 111,807,872 +0.00(+12.50%)
Apr 25, 2018 0.0008 0.0008 0.0007 0.0008 12,779,814 +0.00(+0.00%)
Apr 24, 2018 0.0007 0.0008 0.0007 0.0008 12,231,392 +0.00(+14.29%)
Apr 23, 2018 0.0008 0.0008 0.0007 0.0007 20,821,624 -0.00(-12.50%)
Apr 20, 2018 0.0007 0.0008 0.0007 0.0008 36,459,560 +0.00(+0.00%)
Apr 19, 2018 0.0008 0.0008 0.0007 0.0008 20,715,346 +0.00(+0.00%)
Apr 18, 2018 0.0008 0.0008 0.0007 0.0008 15,107,900 +0.00(+0.00%)
Apr 17, 2018 0.0008 0.0008 0.0006 0.0008 31,078,524 +0.00(+0.00%)
Apr 16, 2018 0.0008 0.0008 0.0006 0.0008 36,981,352 +0.00(+0.00%)
Apr 13, 2018 0.0007 0.0008 0.0006 0.0008 58,044,964 +0.00(+14.29%)
Apr 12, 2018 0.0007 0.0008 0.0006 0.0007 280,935,264 -0.00(-12.50%)
Apr 11, 2018 0.0008 0.0008 0.0007 0.0008 18,919,222 +0.00(+0.00%)
Apr 10, 2018 0.0009 0.0009 0.0006 0.0008 233,873,632 -0.00(-11.11%)
Apr 09, 2018 0.0009 0.0009 0.0007 0.0009 123,098,424 +0.00(+12.50%)
Apr 06, 2018 0.0007 0.0008 0.0007 0.0008 59,982,192 +0.00(+0.00%)
Apr 05, 2018 0.0008 0.0008 0.0007 0.0008 48,064,916 +0.00(+0.00%)
Apr 04, 2018 0.0008 0.0008 0.0006 0.0008 38,852,036 +0.00(+0.00%)
Apr 03, 2018 0.0007 0.0008 0.0006 0.0008 67,581,776 +0.00(+14.29%)
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.