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

The Crypto Company (OP: CRCW )

0.0019 +0.0001 (+5.56%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 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 (%)
Feb 29, 2024 0.0014 0.0017 0.0013 0.0015 29,341,844 +0.00(+7.14%)
Feb 28, 2024 0.0014 0.0015 0.0012 0.0014 64,983,000 +0.00(+7.69%)
Feb 27, 2024 0.0012 0.0015 0.0012 0.0013 43,182,120 +0.00(+8.33%)
Feb 26, 2024 0.0014 0.0014 0.0011 0.0012 62,303,264 -0.00(-14.29%)
Feb 23, 2024 0.0015 0.0015 0.0013 0.0014 7,055,581 +0.00(+0.00%)
Feb 22, 2024 0.0013 0.0015 0.0013 0.0014 11,175,219 +0.00(+0.00%)
Feb 21, 2024 0.0015 0.0015 0.0012 0.0014 25,972,364 +0.00(+0.00%)
Feb 20, 2024 0.0013 0.0015 0.0013 0.0014 14,447,476 +0.00(+7.69%)
Feb 16, 2024 0.0016 0.0016 0.0012 0.0013 32,985,376 -0.00(-13.33%)
Feb 15, 2024 0.0020 0.0020 0.0013 0.0015 91,777,912 -0.00(-16.67%)
Feb 14, 2024 0.0018 0.0024 0.0015 0.0018 114,250,784 +0.00(+20.00%)
Feb 13, 2024 0.0012 0.0018 0.0011 0.0015 92,692,056 +0.00(+36.36%)
Feb 12, 2024 0.0012 0.0013 0.0010 0.0011 51,349,728 +0.00(+0.00%)
Feb 09, 2024 0.0010 0.0011 0.0009 0.0011 18,419,056 +0.00(+22.22%)
Feb 08, 2024 0.0011 0.0011 0.0008 0.0009 52,253,912 -0.00(-18.18%)
Feb 07, 2024 0.0012 0.0012 0.0009 0.0011 38,335,420 -0.00(-8.33%)
Feb 06, 2024 0.0010 0.0012 0.0010 0.0012 4,756,617 +0.00(+9.09%)
Feb 05, 2024 0.0011 0.0012 0.0010 0.0011 14,903,755 +0.00(+0.00%)
Feb 02, 2024 0.0011 0.0012 0.0010 0.0011 10,092,209 +0.00(+0.00%)
Feb 01, 2024 0.0011 0.0012 0.0010 0.0011 26,022,300 +0.00(+0.00%)
Jan 31, 2024 0.0013 0.0014 0.0010 0.0011 41,491,136 -0.00(-15.38%)
Jan 30, 2024 0.0013 0.0014 0.0012 0.0013 7,780,539 +0.00(+0.00%)
Jan 29, 2024 0.0012 0.0014 0.0012 0.0013 14,792,720 +0.00(+0.00%)
Jan 26, 2024 0.0012 0.0014 0.0012 0.0013 14,593,103 +0.00(+8.33%)
Jan 25, 2024 0.0012 0.0013 0.0011 0.0012 16,398,702 +0.00(+0.00%)
Jan 24, 2024 0.0012 0.0013 0.0011 0.0012 28,167,552 +0.00(+9.09%)
Jan 23, 2024 0.0013 0.0013 0.0010 0.0011 63,031,136 -0.00(-15.38%)
Jan 22, 2024 0.0014 0.0014 0.0012 0.0013 23,449,604 -0.00(-7.14%)
Jan 19, 2024 0.0015 0.0016 0.0013 0.0014 35,145,448 -0.00(-6.67%)
Jan 18, 2024 0.0017 0.0017 0.0014 0.0015 36,092,228 -0.00(-11.76%)
Jan 17, 2024 0.0018 0.0019 0.0016 0.0017 32,266,612 -0.00(-5.56%)
Jan 16, 2024 0.0020 0.0022 0.0018 0.0018 33,040,480 -0.00(-14.29%)
Jan 12, 2024 0.0026 0.0027 0.0018 0.0021 77,393,112 -0.00(-22.22%)
Jan 11, 2024 0.0021 0.0030 0.0019 0.0027 118,697,728 +0.00(+50.00%)
Jan 10, 2024 0.0016 0.0020 0.0016 0.0018 68,629,912 +0.00(+12.50%)
Jan 09, 2024 0.0017 0.0018 0.0016 0.0016 26,782,296 +0.00(+0.00%)
Jan 08, 2024 0.0017 0.0018 0.0015 0.0016 45,659,272 -0.00(-5.88%)
Jan 05, 2024 0.0017 0.0017 0.0015 0.0017 39,952,840 +0.00(+0.00%)
Jan 04, 2024 0.0020 0.0020 0.0015 0.0017 69,408,472 -0.00(-15.00%)
Jan 03, 2024 0.0024 0.0025 0.0018 0.0020 43,963,188 -0.00(-16.67%)
Jan 02, 2024 0.0020 0.0027 0.0019 0.0024 37,604,956 +0.00(+26.32%)
Dec 29, 2023 0.0018 0.0019 0.0015 0.0019 51,788,768 +0.00(+5.56%)
Dec 28, 2023 0.0019 0.0021 0.0017 0.0018 26,098,828 -0.00(-5.26%)
Dec 27, 2023 0.0016 0.0024 0.0016 0.0019 28,363,104 +0.00(+11.76%)
Dec 26, 2023 0.0018 0.0018 0.0015 0.0017 21,410,650 +0.00(+0.00%)
Dec 22, 2023 0.0016 0.0020 0.0015 0.0017 32,473,244 +0.00(+6.25%)
Dec 21, 2023 0.0019 0.0021 0.0015 0.0016 33,809,776 -0.00(-15.79%)
Dec 20, 2023 0.0016 0.0030 0.0015 0.0019 52,528,296 +0.00(+11.76%)
Dec 19, 2023 0.0016 0.0018 0.0015 0.0017 22,103,542 +0.00(+0.00%)
Dec 18, 2023 0.0021 0.0021 0.0015 0.0017 26,802,608 -0.00(-22.73%)
Dec 15, 2023 0.0020 0.0023 0.0019 0.0022 22,073,012 +0.00(+15.79%)
Dec 14, 2023 0.0024 0.0024 0.0019 0.0019 32,399,694 -0.00(-17.39%)
Dec 13, 2023 0.0023 0.0028 0.0021 0.0023 35,410,328 +0.00(+0.00%)
Dec 12, 2023 0.0021 0.0028 0.0019 0.0023 24,875,806 +0.00(+21.05%)
Dec 11, 2023 0.0025 0.0028 0.0018 0.0019 30,362,148 -0.00(-17.39%)
Dec 08, 2023 0.0046 0.0046 0.0022 0.0023 49,194,480 -0.00(-48.89%)
Dec 07, 2023 0.0040 0.0052 0.0035 0.0045 44,108,696 +0.00(+15.38%)
Dec 06, 2023 0.0101 0.0107 0.0036 0.0039 131,521,632 -0.01(-57.14%)
Dec 05, 2023 0.0096 0.0181 0.0087 0.0091 74,807,400 +0.00(+1.11%)
Dec 04, 2023 0.0053 0.0090 0.0053 0.0090 34,999,312 +0.00(+91.49%)
Dec 01, 2023 0.0032 0.0056 0.0031 0.0047 42,231,360 +0.00(+62.07%)
Nov 30, 2023 0.0018 0.0037 0.0017 0.0029 19,424,272 +0.00(+70.59%)
Nov 29, 2023 0.0017 0.0017 0.0015 0.0017 5,932,374 +0.00(+0.00%)
Nov 28, 2023 0.0014 0.0017 0.0014 0.0017 1,891,215 +0.00(+21.43%)
Nov 27, 2023 0.0016 0.0018 0.0014 0.0014 9,422,908 -0.00(-12.50%)
Nov 24, 2023 0.0015 0.0016 0.0015 0.0016 1,264,075 +0.00(+14.29%)
Nov 22, 2023 0.0016 0.0016 0.0013 0.0014 4,040,213 -0.00(-6.67%)
Nov 21, 2023 0.0016 0.0016 0.0014 0.0015 5,763,837 +0.00(+7.14%)
Nov 20, 2023 0.0017 0.0017 0.0013 0.0014 6,743,314 -0.00(-12.50%)
Nov 17, 2023 0.0014 0.0018 0.0014 0.0016 13,686,967 -0.00(-5.88%)
Nov 16, 2023 0.0009 0.0019 0.0008 0.0017 34,987,444 +0.00(+88.89%)
Nov 15, 2023 0.0009 0.0009 0.0008 0.0009 1,308,102 +0.00(+0.00%)
Nov 14, 2023 0.0009 0.0009 0.0008 0.0009 2,765,998 +0.00(+12.50%)
Nov 13, 2023 0.0010 0.0010 0.0008 0.0008 4,069,545 -0.00(-11.11%)
Nov 10, 2023 0.0008 0.0010 0.0008 0.0009 13,587,470 +0.00(+12.50%)
Nov 09, 2023 0.0007 0.0008 0.0006 0.0008 11,096,243 +0.00(+33.33%)
Nov 08, 2023 0.0006 0.0007 0.0006 0.0006 3,467,044 -0.00(-14.29%)
Nov 07, 2023 0.0007 0.0007 0.0006 0.0007 884,307 +0.00(+16.67%)
Nov 06, 2023 0.0008 0.0008 0.0006 0.0006 5,415,800 -0.00(-25.00%)
Nov 03, 2023 0.0007 0.0008 0.0006 0.0008 4,045,777 +0.00(+14.29%)
Nov 02, 2023 0.0008 0.0008 0.0007 0.0007 9,963,306 -0.00(-12.50%)
Nov 01, 2023 0.0007 0.0008 0.0006 0.0008 22,730,586 +0.00(+14.29%)
Oct 31, 2023 0.0007 0.0007 0.0006 0.0007 18,779,980 +0.00(+16.67%)
Oct 30, 2023 0.0007 0.0007 0.0006 0.0006 13,134,562 -0.00(-14.29%)
Oct 27, 2023 0.0008 0.0008 0.0006 0.0007 7,095,302 +0.00(+16.67%)
Oct 26, 2023 0.0008 0.0009 0.0006 0.0006 24,810,188 -0.00(-25.00%)
Oct 25, 2023 0.0009 0.0009 0.0007 0.0008 13,783,524 -0.00(-11.11%)
Oct 24, 2023 0.0008 0.0011 0.0007 0.0009 65,372,224 +0.00(+12.50%)
Oct 23, 2023 0.0008 0.0008 0.0007 0.0008 14,072,834 +0.00(+0.00%)
Oct 20, 2023 0.0007 0.0008 0.0007 0.0008 397,567 +0.00(+14.29%)
Oct 19, 2023 0.0006 0.0007 0.0006 0.0007 2,865,785 +0.00(+0.00%)
Oct 18, 2023 0.0008 0.0008 0.0006 0.0007 3,814,030 -0.00(-12.50%)
Oct 17, 2023 0.0008 0.0008 0.0006 0.0008 11,364,815 +0.00(+14.29%)
Oct 16, 2023 0.0007 0.0008 0.0006 0.0007 3,234,933 +0.00(+0.00%)
Oct 13, 2023 0.0007 0.0008 0.0006 0.0007 3,793,160 -0.00(-12.50%)
Oct 12, 2023 0.0008 0.0009 0.0007 0.0008 9,585,157 +0.00(+14.29%)
Oct 11, 2023 0.0010 0.0010 0.0007 0.0007 38,865,832 -0.00(-22.22%)
Oct 10, 2023 0.0010 0.0014 0.0008 0.0009 87,355,688 +0.00(+12.50%)
Oct 09, 2023 0.0008 0.0008 0.0007 0.0008 1,395,603 +0.00(+0.00%)
Oct 06, 2023 0.0008 0.0008 0.0006 0.0008 1,851,295 +0.00(+14.29%)
Oct 05, 2023 0.0009 0.0009 0.0007 0.0007 21,278,176 -0.00(-22.22%)
Oct 04, 2023 0.0010 0.0010 0.0009 0.0009 4,478,618 +0.00(+0.00%)
Oct 03, 2023 0.0009 0.0010 0.0009 0.0009 5,063,326 +0.00(+0.00%)
Oct 02, 2023 0.0010 0.0010 0.0009 0.0009 16,427,397 +0.00(+0.00%)
Sep 29, 2023 0.0010 0.0010 0.0009 0.0009 12,339,922 -0.00(-10.00%)
Sep 28, 2023 0.0011 0.0012 0.0010 0.0010 17,106,416 +0.00(+0.00%)
Sep 27, 2023 0.0009 0.0011 0.0009 0.0010 5,934,860 +0.00(+11.11%)
Sep 26, 2023 0.0012 0.0012 0.0009 0.0009 26,191,608 -0.00(-18.18%)
Sep 25, 2023 0.0013 0.0011 0.0011 0.0011 13,949,107 -0.00(-8.33%)
Sep 22, 2023 0.0014 0.0014 0.0012 0.0012 4,185,602 -0.00(-14.29%)
Sep 21, 2023 0.0012 0.0014 0.0011 0.0014 19,303,488 +0.00(+27.27%)
Sep 20, 2023 0.0011 0.0012 0.0011 0.0011 8,480,934 +0.00(+0.00%)
Sep 19, 2023 0.0012 0.0012 0.0010 0.0011 15,648,436 -0.00(-8.33%)
Sep 18, 2023 0.0015 0.0015 0.0011 0.0012 27,791,028 -0.00(-20.00%)
Sep 15, 2023 0.0014 0.0015 0.0014 0.0015 1,540,900 +0.00(+7.14%)
Sep 14, 2023 0.0015 0.0016 0.0014 0.0014 18,316,286 -0.00(-6.67%)
Sep 13, 2023 0.0014 0.0015 0.0014 0.0015 13,000,202 +0.00(+7.14%)
Sep 12, 2023 0.0023 0.0025 0.0014 0.0014 21,548,216 -0.00(-39.13%)
Sep 11, 2023 0.0013 0.0027 0.0013 0.0023 13,049,251 +0.00(+76.92%)
Sep 08, 2023 0.0014 0.0014 0.0013 0.0013 4,642,907 +0.00(+0.00%)
Sep 07, 2023 0.0014 0.0014 0.0012 0.0013 5,619,101 -0.00(-13.33%)
Sep 06, 2023 0.0017 0.0017 0.0014 0.0015 4,294,595 +0.00(+0.00%)
Sep 05, 2023 0.0014 0.0016 0.0013 0.0015 7,888,944 +0.00(+7.14%)
Sep 01, 2023 0.0015 0.0017 0.0014 0.0014 4,374,291 -0.00(-6.67%)
Aug 31, 2023 0.0015 0.0017 0.0012 0.0015 12,059,179 +0.00(+0.00%)
Aug 30, 2023 0.0017 0.0018 0.0014 0.0015 7,055,248 -0.00(-11.76%)
Aug 29, 2023 0.0015 0.0019 0.0015 0.0017 4,757,144 +0.00(+13.33%)
Aug 28, 2023 0.0014 0.0015 0.0012 0.0015 4,228,426 +0.00(+7.14%)
Aug 25, 2023 0.0018 0.0018 0.0014 0.0014 7,437,654 -0.00(-17.65%)
Aug 24, 2023 0.0016 0.0020 0.0012 0.0017 8,044,904 +0.00(+30.77%)
Aug 23, 2023 0.0016 0.0016 0.0013 0.0013 687,548 -0.00(-18.75%)
Aug 22, 2023 0.0017 0.0018 0.0014 0.0016 1,865,625 +0.00(+6.67%)
Aug 21, 2023 0.0020 0.0020 0.0015 0.0015 2,232,727 -0.00(-25.00%)
Aug 18, 2023 0.0016 0.0020 0.0016 0.0020 1,362,091 +0.00(+33.33%)
Aug 17, 2023 0.0012 0.0019 0.0010 0.0015 6,674,564 +0.00(+25.00%)
Aug 16, 2023 0.0012 0.0012 0.0010 0.0012 1,814,659 +0.00(+0.00%)
Aug 15, 2023 0.0015 0.0015 0.0011 0.0012 9,548,674 -0.00(-20.00%)
Aug 14, 2023 0.0015 0.0015 0.0014 0.0015 4,149,933 +0.00(+0.00%)
Aug 11, 2023 0.0016 0.0021 0.0014 0.0015 4,724,025 -0.00(-6.25%)
Aug 10, 2023 0.0013 0.0024 0.0013 0.0016 6,418,068 +0.00(+23.08%)
Aug 09, 2023 0.0015 0.0015 0.0013 0.0013 2,173,483 -0.00(-13.33%)
Aug 08, 2023 0.0016 0.0016 0.0014 0.0015 2,841,637 -0.00(-6.25%)
Aug 07, 2023 0.0016 0.0016 0.0015 0.0016 3,022,753 -0.00(-5.88%)
Aug 04, 2023 0.0017 0.0017 0.0016 0.0017 203,376 +0.00(+0.00%)
Aug 03, 2023 0.0016 0.0017 0.0015 0.0017 728,535 +0.00(+13.33%)
Aug 02, 2023 0.0018 0.0018 0.0015 0.0015 7,759,511 -0.00(-6.25%)
Aug 01, 2023 0.0020 0.0021 0.0016 0.0016 4,582,069 -0.00(-23.81%)
Jul 31, 2023 0.0022 0.0022 0.0019 0.0021 5,655,702 -0.00(-4.55%)
Jul 28, 2023 0.0024 0.0024 0.0021 0.0022 1,112,114 -0.00(-4.35%)
Jul 27, 2023 0.0025 0.0025 0.0021 0.0023 2,929,393 +0.00(+0.00%)
Jul 26, 2023 0.0021 0.0023 0.0021 0.0023 312,852 +0.00(+4.55%)
Jul 25, 2023 0.0022 0.0024 0.0022 0.0022 277,167 -0.00(-8.33%)
Jul 24, 2023 0.0025 0.0025 0.0023 0.0024 4,460,954 -0.00(-4.00%)
Jul 21, 2023 0.0030 0.0030 0.0021 0.0025 5,477,369 -0.00(-16.67%)
Jul 20, 2023 0.0026 0.0030 0.0025 0.0030 3,546,285 +0.00(+15.38%)
Jul 19, 2023 0.0025 0.0026 0.0025 0.0026 259,472 +0.00(+0.00%)
Jul 18, 2023 0.0024 0.0027 0.0023 0.0026 2,148,416 -0.00(-3.70%)
Jul 17, 2023 0.0033 0.0033 0.0026 0.0027 7,698,686 -0.00(-10.00%)
Jul 14, 2023 0.0029 0.0035 0.0025 0.0030 5,524,010 -0.00(-3.23%)
Jul 13, 2023 0.0030 0.0038 0.0027 0.0031 5,327,587 -0.00(-3.13%)
Jul 12, 2023 0.0023 0.0047 0.0023 0.0032 19,388,402 +0.00(+28.00%)
Jul 11, 2023 0.0021 0.0031 0.0021 0.0025 2,805,368 +0.00(+8.70%)
Jul 10, 2023 0.0029 0.0029 0.0023 0.0023 3,424,832 -0.00(-23.33%)
Jul 07, 2023 0.0025 0.0030 0.0025 0.0030 961,846 +0.00(+0.00%)
Jul 06, 2023 0.0032 0.0032 0.0022 0.0030 5,245,266 -0.00(-6.25%)
Jul 05, 2023 0.0033 0.0035 0.0030 0.0032 1,366,612 -0.00(-5.88%)
Jul 03, 2023 0.0036 0.0036 0.0033 0.0034 1,161,198 -0.00(-5.56%)
Jun 30, 2023 0.0035 0.0036 0.0030 0.0036 1,727,669 +0.00(+12.50%)
Jun 29, 2023 0.0034 0.0035 0.0031 0.0032 372,426 +0.00(+0.00%)
Jun 28, 2023 0.0035 0.0035 0.0027 0.0032 3,114,930 +0.00(+0.00%)
Jun 27, 2023 0.0031 0.0035 0.0031 0.0032 1,422,860 -0.00(-8.57%)
Jun 26, 2023 0.0038 0.0038 0.0030 0.0035 1,646,365 -0.00(-7.89%)
Jun 23, 2023 0.0047 0.0047 0.0034 0.0038 171,298 -0.00(-19.15%)
Jun 22, 2023 0.0038 0.0047 0.0027 0.0047 5,639,038 +0.00(+14.63%)
Jun 21, 2023 0.0042 0.0044 0.0039 0.0041 444,199 -0.00(-2.38%)
Jun 20, 2023 0.0045 0.0050 0.0040 0.0042 1,698,043 +0.00(+5.00%)
Jun 16, 2023 0.0040 0.0052 0.0027 0.0040 1,406,467 +0.00(+0.00%)
Jun 15, 2023 0.0042 0.0050 0.0040 0.0040 1,759,678 -0.00(-20.00%)
Jun 14, 2023 0.0052 0.0054 0.0040 0.0050 1,243,218 +0.00(+2.04%)
Jun 13, 2023 0.0070 0.0070 0.0049 0.0049 488,057 -0.00(-16.95%)
Jun 12, 2023 0.0090 0.0090 0.0054 0.0059 1,208,650 -0.00(-1.67%)
Jun 09, 2023 0.0062 0.0070 0.0052 0.0060 4,433,494 +0.00(+7.14%)
Jun 08, 2023 0.0090 0.0090 0.0056 0.0056 1,705,964 -0.00(-37.08%)
Jun 07, 2023 0.0086 0.0098 0.0075 0.0089 1,107,484 +0.00(+14.10%)
Jun 06, 2023 0.0094 0.0098 0.0078 0.0078 1,543,175 +0.00(+1.30%)
Jun 05, 2023 0.0080 0.0098 0.0076 0.0077 676,541 +0.00(+10.00%)
Jun 02, 2023 0.0069 0.0080 0.0061 0.0070 1,131,609 +0.00(+18.64%)
Jun 01, 2023 0.0050 0.0069 0.0043 0.0059 5,866,857 +0.00(+18.00%)
May 31, 2023 0.0076 0.0080 0.0049 0.0050 4,168,416 -0.00(-35.06%)
May 30, 2023 0.0100 0.0100 0.0076 0.0077 383,739 -0.00(-14.44%)
May 26, 2023 0.0078 0.0100 0.0071 0.0090 1,137,636 +0.00(+15.38%)
May 25, 2023 0.0071 0.0078 0.0071 0.0078 168,797 +0.00(+4.00%)
May 24, 2023 0.0110 0.0110 0.0041 0.0075 7,456,850 -0.00(-25.00%)
May 23, 2023 0.0150 0.0160 0.0095 0.0100 2,171,880 -0.01(-37.50%)
May 22, 2023 0.0170 0.0170 0.0144 0.0160 274,588 +0.00(+6.67%)
May 19, 2023 0.0100 0.0170 0.0100 0.0150 63,207 -0.00(-4.46%)
May 18, 2023 0.0113 0.0163 0.0113 0.0157 181,073 +0.00(+8.28%)
May 17, 2023 0.0151 0.0170 0.0126 0.0145 698,491 -0.00(-11.04%)
May 16, 2023 0.0160 0.0200 0.0121 0.0163 1,007,169 -0.00(-9.44%)
May 15, 2023 0.0180 0.0217 0.0160 0.0180 695,757 +0.00(+2.86%)
May 12, 2023 0.0225 0.0300 0.0168 0.0175 604,071 -0.01(-23.91%)
May 11, 2023 0.0210 0.0260 0.0151 0.0230 2,854,007 +0.00(+15.00%)
May 10, 2023 0.0265 0.0320 0.0200 0.0200 1,007,982 -0.00(-4.76%)
May 09, 2023 0.0300 0.0300 0.0200 0.0210 2,295,534 -0.01(-30.00%)
May 08, 2023 0.0385 0.0400 0.0293 0.0300 187,826 -0.00(-7.69%)
May 05, 2023 0.0250 0.0400 0.0250 0.0325 326,437 -0.00(-9.72%)
May 04, 2023 0.0550 0.0608 0.0300 0.0360 315,480 -0.02(-34.55%)
May 03, 2023 0.0450 0.0600 0.0400 0.0550 515,504 +0.00(+10.00%)
May 02, 2023 0.0720 0.0900 0.0400 0.0500 485,976 -0.04(-45.05%)
May 01, 2023 0.0998 0.1100 0.0900 0.0910 69,865 +0.00(+1.11%)
Apr 28, 2023 0.0920 0.1090 0.0720 0.0900 55,169 -0.00(-1.10%)
Apr 27, 2023 0.1100 0.1100 0.0730 0.0910 8,751 +0.01(+13.75%)
Apr 26, 2023 0.1400 0.1554 0.0720 0.0800 560,806 -0.09(-52.94%)
Apr 25, 2023 0.1850 0.1850 0.1500 0.1700 33,605 -0.01(-8.11%)
Apr 24, 2023 0.1900 0.2000 0.1600 0.1850 164,377 -0.01(-2.63%)
Apr 21, 2023 0.1900 0.1900 0.1900 0.1900 425 -0.02(-9.52%)
Apr 20, 2023 0.2100 0.2166 0.1900 0.2100 54,555 +0.00(+0.00%)
Apr 19, 2023 0.2450 0.2450 0.2100 0.2100 491,445 -0.04(-14.29%)
Apr 18, 2023 0.2325 0.2450 0.2325 0.2450 802 -0.03(-9.26%)
Apr 17, 2023 0.2200 0.2700 0.2200 0.2700 5,569 +0.05(+22.73%)
Apr 13, 2023 0.2200 234 -0.01(-5.38%)
Apr 12, 2023 0.2200 0.2325 0.2200 0.2325 453 -0.01(-5.10%)
Apr 11, 2023 0.2325 0.2450 0.2300 0.2450 860 +0.02(+10.26%)
Apr 10, 2023 0.2200 0.2450 0.2200 0.2222 4,882 -0.01(-3.39%)
Apr 06, 2023 0.2325 0.2325 0.2300 0.2300 900 -0.01(-4.17%)
Apr 05, 2023 0.2700 0.2700 0.2400 0.2400 1,844 -0.02(-5.88%)
Apr 04, 2023 0.2400 0.2550 0.2400 0.2550 3,259 -0.01(-1.92%)
Apr 03, 2023 0.2700 0.2700 0.2600 0.2600 41,389 -0.01(-3.70%)
Mar 31, 2023 0.2400 0.2700 0.2400 0.2700 2,096 +0.03(+10.20%)
Mar 30, 2023 0.2500 0.2700 0.2450 0.2450 2,634 +0.01(+2.08%)
Mar 29, 2023 0.2100 0.2400 0.2100 0.2400 740 +0.02(+9.34%)
Mar 24, 2023 0.2195 60 -0.00(-0.23%)
Mar 23, 2023 0.2200 0.2200 0.2200 0.2200 359 +0.00(+0.00%)
Mar 22, 2023 0.2100 0.2200 0.2100 0.2200 1,091 +0.01(+4.76%)
Mar 21, 2023 0.2100 0.2100 0.2100 0.2100 221 -0.01(-4.55%)
Mar 20, 2023 0.2416 0.2416 0.2200 0.2200 5,087 +0.00(+0.00%)
Mar 17, 2023 0.2500 0.2500 0.2200 0.2200 24,541 +0.00(+0.00%)
Mar 16, 2023 0.2250 0.2250 0.2200 0.2200 5,664 +0.01(+4.51%)
Mar 15, 2023 0.2100 0.2176 0.2048 0.2105 217,495 +0.01(+2.78%)
Mar 14, 2023 0.2700 0.2700 0.2048 0.2048 204,139 -0.04(-14.67%)
Mar 13, 2023 0.2400 0.2725 0.2100 0.2400 16,307 +0.03(+16.45%)
Mar 09, 2023 0.2061 120 -0.00(-1.86%)
Mar 07, 2023 0.2100 1 -0.04(-14.74%)
Mar 06, 2023 0.2463 0.2463 0.2463 0.2463 1,252 +0.00(+1.57%)
Mar 02, 2023 0.2425 209 -0.00(-1.02%)
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.