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

Kona Gold Beverage Inc (OP: KGKG )

0.0013 -0.0001 (-7.14%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Apr 30, 2018 0.0132 0.0132 0.0110 0.0118 2,167,536 -0.00(-10.61%)
Apr 27, 2018 0.0135 0.0135 0.0125 0.0132 2,216,021 +0.00(+0.76%)
Apr 26, 2018 0.0126 0.0140 0.0126 0.0131 4,144,365 +0.00(+4.80%)
Apr 25, 2018 0.0170 0.0170 0.0122 0.0125 2,989,741 -0.00(-3.85%)
Apr 24, 2018 0.0125 0.0130 0.0121 0.0130 2,843,215 +0.00(+5.69%)
Apr 23, 2018 0.0132 0.0140 0.0121 0.0123 2,320,219 -0.00(-9.56%)
Apr 20, 2018 0.0134 0.0140 0.0134 0.0136 2,502,810 +0.00(+1.49%)
Apr 19, 2018 0.0136 0.0150 0.0117 0.0134 4,075,520 +0.00(+17.54%)
Apr 18, 2018 0.0123 0.0124 0.0107 0.0114 912,840 -0.00(-7.32%)
Apr 17, 2018 0.0111 0.0124 0.0110 0.0123 1,178,222 +0.00(+10.81%)
Apr 16, 2018 0.0121 0.0126 0.0106 0.0111 5,970,960 -0.00(-11.20%)
Apr 13, 2018 0.0126 0.0126 0.0120 0.0125 1,666,335 +0.00(+0.00%)
Apr 12, 2018 0.0114 0.0130 0.0114 0.0125 3,188,099 +0.00(+9.65%)
Apr 11, 2018 0.0124 0.0137 0.0114 0.0114 3,193,816 -0.00(-8.06%)
Apr 10, 2018 0.0127 0.0127 0.0110 0.0124 975,566 -0.00(-0.80%)
Apr 09, 2018 0.0140 0.0140 0.0120 0.0125 1,588,844 -0.00(-3.85%)
Apr 06, 2018 0.0143 0.0145 0.0120 0.0130 3,462,059 -0.00(-10.96%)
Apr 05, 2018 0.0145 0.0147 0.0140 0.0146 1,514,450 +0.00(+5.04%)
Apr 04, 2018 0.0153 0.0153 0.0138 0.0139 3,807,606 -0.00(-4.14%)
Apr 03, 2018 0.0165 0.0165 0.0141 0.0145 178,100 +0.00(+3.57%)
Apr 02, 2018 0.0146 0.0165 0.0140 0.0140 3,195,326 -0.00(-17.65%)
Mar 29, 2018 0.0170 0.0170 0.0170 0 +0.00(+11.84%)
Mar 28, 2018 0.0168 0.0168 0.0152 0.0152 162,310 -0.00(-6.75%)
Mar 27, 2018 0.0180 0.0180 0.0160 0.0163 1,747,176 -0.00(-4.12%)
Mar 26, 2018 0.0153 0.0176 0.0140 0.0170 4,001,301 +0.00(+8.97%)
Mar 23, 2018 0.0155 0.0160 0.0140 0.0156 521,477 -0.00(-2.50%)
Mar 22, 2018 0.0158 0.0160 0.0145 0.0160 754,841 +0.00(+2.56%)
Mar 21, 2018 0.0136 0.0160 0.0136 0.0156 506,391 +0.00(+13.04%)
Mar 20, 2018 0.0155 0.0155 0.0129 0.0138 3,206,479 -0.00(-9.21%)
Mar 19, 2018 0.0180 0.0180 0.0150 0.0152 3,060,254 -0.00(-5.59%)
Mar 16, 2018 0.0169 0.0170 0.0155 0.0161 989,661 +0.00(+0.62%)
Mar 15, 2018 0.0173 0.0173 0.0160 0.0160 1,015,618 -0.00(-7.51%)
Mar 14, 2018 0.0161 0.0173 0.0161 0.0173 3,775,055 +0.00(+1.76%)
Mar 13, 2018 0.0160 0.0172 0.0153 0.0170 2,491,531 +0.00(+6.25%)
Mar 12, 2018 0.0152 0.0160 0.0151 0.0160 2,552,934 +0.00(+5.96%)
Mar 09, 2018 0.0146 0.0155 0.0146 0.0151 1,215,111 +0.00(+2.72%)
Mar 08, 2018 0.0160 0.0160 0.0146 0.0147 420,705 -0.00(-7.55%)
Mar 07, 2018 0.0160 0.0160 0.0149 0.0159 465,115 -0.00(-0.62%)
Mar 06, 2018 0.0146 0.0172 0.0142 0.0160 890,319 -0.00(-1.84%)
Mar 05, 2018 0.0160 0.0164 0.0140 0.0163 1,460,400 +0.00(+1.87%)
Mar 02, 2018 0.0158 0.0160 0.0140 0.0160 766,480 +0.00(+1.27%)
Mar 01, 2018 0.0154 0.0170 0.0136 0.0158 2,696,720 -0.00(-1.25%)
Feb 28, 2018 0.0152 0.0175 0.0150 0.0160 1,060,288 +0.00(+5.26%)
Feb 27, 2018 0.0165 0.0165 0.0151 0.0152 989,252 -0.00(-6.17%)
Feb 26, 2018 0.0155 0.0174 0.0155 0.0162 1,838,222 -0.00(-1.82%)
Feb 23, 2018 0.0170 0.0170 0.0165 0.0165 820,449 -0.00(-2.94%)
Feb 22, 2018 0.0184 0.0184 0.0166 0.0170 3,416,393 -0.00(-7.10%)
Feb 21, 2018 0.0185 0.0185 0.0166 0.0183 1,028,848 +0.00(+4.57%)
Feb 20, 2018 0.0188 0.0188 0.0175 0.0175 598,698 -0.00(-2.23%)
Feb 16, 2018 0.0179 0.0179 0.0179 0 +0.00(+8.48%)
Feb 15, 2018 0.0190 0.0190 0.0165 0.0165 4,493,012 -0.00(-1.49%)
Feb 14, 2018 0.0155 0.0176 0.0155 0.0168 3,258,505 +0.00(+9.48%)
Feb 13, 2018 0.0158 0.0160 0.0145 0.0153 2,094,626 -0.00(-2.55%)
Feb 12, 2018 0.0145 0.0160 0.0140 0.0157 3,781,011 +0.00(+4.67%)
Feb 09, 2018 0.0165 0.0170 0.0138 0.0150 4,306,171 -0.00(-9.09%)
Feb 08, 2018 0.0184 0.0185 0.0160 0.0165 1,400,249 -0.00(-4.07%)
Feb 07, 2018 0.0170 0.0170 0.0160 0.0172 515,458 +0.00(+7.50%)
Feb 06, 2018 0.0178 0.0178 0.0150 0.0160 2,471,652 -0.00(-12.57%)
Feb 05, 2018 0.0176 0.0184 0.0171 0.0183 3,555,473 +0.00(+3.98%)
Feb 02, 2018 0.0202 0.0205 0.0175 0.0176 2,780,896 -0.00(-12.00%)
Feb 01, 2018 0.0220 0.0338 0.0185 0.0200 8,794,288 +0.00(+0.00%)
Jan 31, 2018 0.0189 0.0230 0.0180 0.0200 6,772,265 +0.00(+11.11%)
Jan 30, 2018 0.0175 0.0198 0.0175 0.0180 4,805,074 -0.00(-9.09%)
Jan 29, 2018 0.0200 0.0220 0.0180 0.0198 9,596,536 +0.00(+4.21%)
Jan 26, 2018 0.0164 0.0225 0.0160 0.0190 10,755,239 +0.00(+16.56%)
Jan 25, 2018 0.0159 0.0164 0.0147 0.0163 3,374,141 +0.00(+3.16%)
Jan 24, 2018 0.0152 0.0159 0.0136 0.0158 4,168,357 +0.00(+6.76%)
Jan 23, 2018 0.0150 0.0160 0.0125 0.0148 2,230,603 +0.00(+5.71%)
Jan 22, 2018 0.0130 0.0150 0.0130 0.0140 2,833,229 +0.00(+5.26%)
Jan 19, 2018 0.0125 0.0138 0.0120 0.0133 2,979,646 +0.00(+9.47%)
Jan 18, 2018 0.0309 0.0309 0.0118 0.0121 2,481,254 +0.00(+1.25%)
Jan 17, 2018 0.0141 0.0141 0.0118 0.0120 7,119,488 -0.00(-14.29%)
Jan 16, 2018 0.0141 0.0151 0.0130 0.0140 3,960,068 -0.00(-0.71%)
Jan 12, 2018 0.0141 0.0141 0.0141 0 -0.00(-5.37%)
Jan 11, 2018 0.0145 0.0158 0.0140 0.0149 2,944,977 -0.00(-0.67%)
Jan 10, 2018 0.0179 0.0179 0.0145 0.0150 3,961,538 -0.00(-5.66%)
Jan 09, 2018 0.0150 0.0325 0.0150 0.0159 8,384,650 +0.00(+6.00%)
Jan 08, 2018 0.0152 0.0180 0.0140 0.0150 12,033,795 +0.00(+5.63%)
Jan 05, 2018 0.0150 0.0170 0.0114 0.0142 9,115,620 +0.00(+9.23%)
Jan 04, 2018 0.0177 0.0177 0.0112 0.0130 5,988,898 -0.00(-18.24%)
Jan 03, 2018 0.0200 0.0200 0.0139 0.0159 13,204,260 -0.00(-18.88%)
Jan 02, 2018 0.0235 0.0240 0.0180 0.0196 8,915,055 -0.00(-4.85%)
Dec 29, 2017 0.0206 0.0206 0.0206 0 +0.00(+5.64%)
Dec 28, 2017 0.0155 0.0199 0.0150 0.0195 8,060,689 +0.00(+25.81%)
Dec 27, 2017 0.0175 0.0175 0.0140 0.0155 5,558,111 +0.00(+3.33%)
Dec 26, 2017 0.0175 0.0175 0.0128 0.0150 10,588,774 +0.00(+0.67%)
Dec 22, 2017 0.0140 0.0150 0.0135 0.0149 8,357,822 +0.00(+14.62%)
Dec 21, 2017 0.0116 0.0150 0.0110 0.0130 9,520,967 +0.00(+12.07%)
Dec 20, 2017 0.0250 0.0250 0.0102 0.0116 9,570,295 -0.00(-3.33%)
Dec 19, 2017 0.0115 0.0120 0.0100 0.0120 9,655,495 +0.00(+4.35%)
Dec 18, 2017 0.0110 0.0130 0.0100 0.0115 10,547,010 +0.00(+2.68%)
Dec 15, 2017 0.0100 0.0112 0.0090 0.0112 8,822,064 +0.00(+7.69%)
Dec 14, 2017 0.0099 0.0200 0.0090 0.0104 17,732,608 +0.00(+4.00%)
Dec 13, 2017 0.0099 0.0100 0.0090 0.0100 4,247,182 +0.00(+0.91%)
Dec 12, 2017 0.0098 0.0109 0.0095 0.0099 9,511,535 +0.00(+1.12%)
Dec 11, 2017 0.0086 0.0100 0.0086 0.0098 10,586,362 +0.00(+8.89%)
Dec 08, 2017 0.0095 0.0109 0.0090 0.0090 3,207,571 -0.00(-8.95%)
Dec 07, 2017 0.0100 0.0109 0.0086 0.0099 7,424,331 -0.00(-1.07%)
Dec 06, 2017 0.0095 0.0120 0.0090 0.0100 11,185,500 +0.00(+3.01%)
Dec 05, 2017 0.0100 0.0100 0.0085 0.0097 2,663,424 -0.00(-2.02%)
Dec 04, 2017 0.0080 0.0108 0.0080 0.0099 7,022,505 +0.00(+25.32%)
Dec 01, 2017 0.0078 0.0080 0.0070 0.0079 3,346,485 +0.00(+1.28%)
Nov 30, 2017 0.0080 0.0080 0.0065 0.0078 1,398,251 -0.00(-1.27%)
Nov 29, 2017 0.0077 0.0085 0.0072 0.0079 2,411,783 +0.00(+6.76%)
Nov 28, 2017 0.0069 0.0074 0.0060 0.0074 2,310,132 +0.00(+7.25%)
Nov 27, 2017 0.0070 0.0070 0.0057 0.0069 570,363 +0.00(+6.15%)
Nov 24, 2017 0.0070 0.0070 0.0050 0.0065 7,558,586 -0.00(-7.14%)
Nov 22, 2017 0.0056 0.0070 0.0056 0.0070 5,021,824 +0.00(+16.67%)
Nov 21, 2017 0.0058 0.0062 0.0056 0.0060 2,694,843 +0.00(+3.45%)
Nov 20, 2017 0.0061 0.0064 0.0056 0.0058 1,946,169 -0.00(-6.45%)
Nov 17, 2017 0.0074 0.0074 0.0058 0.0062 2,676,721 +0.00(+8.77%)
Nov 16, 2017 0.0064 0.0064 0.0055 0.0057 5,073,899 -0.00(-12.31%)
Nov 15, 2017 0.0070 0.0070 0.0056 0.0065 1,762,772 +0.00(+6.56%)
Nov 14, 2017 0.0065 0.0069 0.0061 0.0061 1,505,543 -0.00(-11.59%)
Nov 13, 2017 0.0060 0.0070 0.0060 0.0069 1,654,294 +0.00(+15.00%)
Nov 10, 2017 0.0065 0.0066 0.0060 0.0060 2,257,227 -0.00(-1.64%)
Nov 09, 2017 0.0060 0.0065 0.0060 0.0061 688,969 -0.00(-6.15%)
Nov 08, 2017 0.0063 0.0065 0.0060 0.0065 1,648,015 +0.00(+1.56%)
Nov 07, 2017 0.0066 0.0069 0.0063 0.0064 2,643,460 -0.00(-7.25%)
Nov 06, 2017 0.0072 0.0072 0.0063 0.0069 924,785 +0.00(+6.15%)
Nov 03, 2017 0.0066 0.0076 0.0065 0.0065 6,452,412 -0.00(-9.72%)
Nov 02, 2017 0.0070 0.0073 0.0066 0.0072 2,814,046 +0.00(+7.46%)
Nov 01, 2017 0.0072 0.0077 0.0066 0.0067 2,396,521 -0.00(-16.25%)
Oct 31, 2017 0.0073 0.0085 0.0066 0.0080 6,517,096 +0.00(+17.65%)
Oct 30, 2017 0.0077 0.0077 0.0068 0.0068 7,325,593 -0.00(-20.00%)
Oct 27, 2017 0.0072 0.0099 0.0069 0.0085 1,883,988 +0.00(+18.06%)
Oct 26, 2017 0.0068 0.0072 0.0068 0.0072 745,500 +0.00(+5.88%)
Oct 25, 2017 0.0072 0.0072 0.0068 0.0068 856,749 +0.00(+0.00%)
Oct 24, 2017 0.0069 0.0072 0.0064 0.0068 1,579,361 +0.00(+4.62%)
Oct 23, 2017 0.0075 0.0080 0.0063 0.0065 3,114,188 -0.00(-17.72%)
Oct 20, 2017 0.0073 0.0080 0.0069 0.0079 1,763,810 +0.00(+0.00%)
Oct 19, 2017 0.0071 0.0079 0.0067 0.0079 1,960,226 +0.00(+6.76%)
Oct 18, 2017 0.0072 0.0075 0.0070 0.0074 7,692,169 +0.00(+2.78%)
Oct 17, 2017 0.0072 0.0076 0.0070 0.0072 301,546 -0.00(-5.26%)
Oct 16, 2017 0.0075 0.0076 0.0070 0.0076 371,597 +0.00(+8.57%)
Oct 13, 2017 0.0083 0.0083 0.0067 0.0070 5,417,628 -0.00(-15.66%)
Oct 12, 2017 0.0088 0.0088 0.0075 0.0083 2,731,858 +0.00(+3.75%)
Oct 11, 2017 0.0085 0.0087 0.0080 0.0080 1,683,597 -0.00(-16.67%)
Oct 10, 2017 0.0100 0.0100 0.0080 0.0096 5,025,509 +0.00(+1.05%)
Oct 09, 2017 0.0090 0.0104 0.0085 0.0095 294,233 +0.00(+5.56%)
Oct 06, 2017 0.0090 0.0095 0.0080 0.0090 745,343 -0.00(-6.25%)
Oct 05, 2017 0.0094 0.0104 0.0082 0.0096 1,434,068 +0.00(+5.49%)
Oct 04, 2017 0.0089 0.0100 0.0072 0.0091 3,780,952 +0.00(+1.11%)
Oct 03, 2017 0.0103 0.0103 0.0085 0.0090 6,403,423 -0.00(-10.45%)
Oct 02, 2017 0.0095 0.0107 0.0092 0.0100 3,301,182 +0.00(+5.79%)
Sep 29, 2017 0.0102 0.0103 0.0092 0.0095 2,300,635 -0.00(-12.04%)
Sep 28, 2017 0.0106 0.0109 0.0095 0.0108 3,773,928 +0.00(+1.89%)
Sep 27, 2017 0.0098 0.0116 0.0095 0.0106 3,463,637 +0.00(+6.00%)
Sep 26, 2017 0.0100 0.0102 0.0097 0.0100 3,123,106 +0.00(+0.00%)
Sep 25, 2017 0.0135 0.0135 0.0100 0.0100 4,416,830 -0.00(-25.93%)
Sep 22, 2017 0.0106 0.0135 0.0097 0.0135 1,495,161 +0.00(+27.96%)
Sep 21, 2017 0.0109 0.0112 0.0100 0.0106 964,156 -0.00(-2.31%)
Sep 20, 2017 0.0112 0.0112 0.0100 0.0108 322,782 +0.00(+8.00%)
Sep 19, 2017 0.0107 0.0107 0.0096 0.0100 1,096,753 -0.00(-8.26%)
Sep 18, 2017 0.0114 0.0114 0.0096 0.0109 45,864 +0.00(+3.81%)
Sep 15, 2017 0.0100 0.0114 0.0100 0.0105 2,256,761 -0.00(-4.55%)
Sep 14, 2017 0.0116 0.0117 0.0098 0.0110 3,537,600 -0.00(-4.54%)
Sep 13, 2017 0.0107 0.0117 0.0095 0.0115 518,508 +0.00(+7.69%)
Sep 12, 2017 0.0105 0.0118 0.0100 0.0107 4,260,385 +0.00(+0.00%)
Sep 11, 2017 0.0100 0.0108 0.0100 0.0107 254,283 +0.00(+0.00%)
Sep 08, 2017 0.0112 0.0112 0.0100 0.0107 2,274,505 -0.00(-5.31%)
Sep 07, 2017 0.0108 0.0113 0.0100 0.0113 4,543,530 +0.00(+0.00%)
Sep 06, 2017 0.0114 0.0119 0.0106 0.0113 1,094,591 +0.00(+3.67%)
Sep 05, 2017 0.0133 0.0133 0.0109 0.0109 4,564,789 -0.00(-18.53%)
Sep 01, 2017 0.0120 0.0135 0.0110 0.0134 1,266,034 +0.00(+23.88%)
Aug 31, 2017 0.0123 0.0132 0.0108 0.0108 1,169,203 -0.00(-11.48%)
Aug 30, 2017 0.0139 0.0139 0.0106 0.0122 2,007,678 -0.00(-12.86%)
Aug 29, 2017 0.0111 0.0140 0.0105 0.0140 2,814,916 +0.00(+10.24%)
Aug 28, 2017 0.0123 0.0127 0.0105 0.0127 5,408,647 +0.00(+3.25%)
Aug 25, 2017 0.0144 0.0144 0.0110 0.0123 3,520,368 -0.00(-10.22%)
Aug 24, 2017 0.0138 0.0145 0.0130 0.0137 2,795,157 +0.00(+0.00%)
Aug 23, 2017 0.0120 0.0138 0.0120 0.0137 4,275,269 +0.00(+14.17%)
Aug 22, 2017 0.0111 0.0130 0.0111 0.0120 1,102,329 +0.00(+0.00%)
Aug 21, 2017 0.0104 0.0120 0.0095 0.0120 4,805,793 +0.00(+10.09%)
Aug 18, 2017 0.0118 0.0123 0.0092 0.0109 3,382,181 +0.00(+0.93%)
Aug 17, 2017 0.0110 0.0118 0.0092 0.0108 4,401,763 +0.00(+0.47%)
Aug 16, 2017 0.0140 0.0140 0.0082 0.0107 9,253,802 -0.00(-23.21%)
Aug 15, 2017 0.0140 0.0149 0.0130 0.0140 2,756,718 +0.00(+7.69%)
Aug 14, 2017 0.0148 0.0148 0.0127 0.0130 6,901,149 -0.00(-12.75%)
Aug 11, 2017 0.0148 0.0149 0.0132 0.0149 3,443,527 +0.00(+1.36%)
Aug 10, 2017 0.0148 0.0149 0.0139 0.0147 5,455,780 -0.00(-0.68%)
Aug 09, 2017 0.0150 0.0160 0.0131 0.0148 2,069,979 +0.00(+8.03%)
Aug 08, 2017 0.0123 0.0150 0.0123 0.0137 7,767,376 +0.00(+5.96%)
Aug 07, 2017 0.0150 0.0157 0.0122 0.0129 4,907,933 -0.00(-10.83%)
Aug 04, 2017 0.0137 0.0122 0.0145 4,270,965 +0.00(+5.84%)
Aug 03, 2017 0.0143 0.0150 0.0118 0.0137 1,659,101 +0.00(+14.17%)
Aug 02, 2017 0.0132 0.0167 0.0120 0.0120 2,460,983 -0.00(-14.29%)
Aug 01, 2017 0.0149 0.0151 0.0120 0.0140 2,853,537 +0.00(+0.00%)
Jul 31, 2017 0.0150 0.0150 0.0120 0.0140 4,253,162 -0.00(-6.67%)
Jul 28, 2017 0.0160 0.0160 0.0140 0.0150 1,539,453 -0.00(-6.25%)
Jul 27, 2017 0.0171 0.0171 0.0140 0.0160 2,140,871 -0.00(-3.03%)
Jul 26, 2017 0.0149 0.0180 0.0145 0.0165 8,550,242 +0.00(+16.20%)
Jul 25, 2017 0.0130 0.0150 0.0129 0.0142 2,045,107 +0.00(+18.33%)
Jul 24, 2017 0.0124 0.0130 0.0105 0.0120 3,173,448 -0.00(-4.00%)
Jul 21, 2017 0.0120 0.0130 0.0100 0.0125 3,197,753 +0.00(+9.65%)
Jul 20, 2017 0.0138 0.0165 0.0103 0.0114 2,921,509 -0.00(-10.94%)
Jul 19, 2017 0.0150 0.0150 0.0090 0.0128 14,165,352 +0.00(+37.68%)
Jul 18, 2017 0.0109 0.0110 0.0085 0.0093 5,068,472 -0.00(-13.11%)
Jul 17, 2017 0.0108 0.0108 0.0082 0.0107 1,881,258 -0.00(-0.93%)
Jul 14, 2017 0.0090 0.0108 0.0082 0.0108 4,680,283 +0.00(+20.00%)
Jul 13, 2017 0.0086 0.0092 0.0076 0.0090 3,299,655 +0.00(+5.88%)
Jul 12, 2017 0.0089 0.0089 0.0067 0.0085 1,762,795 -0.00(-3.41%)
Jul 11, 2017 0.0088 0.0110 0.0071 0.0088 5,328,902 -0.00(-20.00%)
Jul 10, 2017 0.0080 0.0110 0.0065 0.0110 8,059,055 +0.00(+37.50%)
Jul 07, 2017 0.0074 0.0085 0.0060 0.0080 4,970,656 -0.00(-4.76%)
Jul 06, 2017 0.0086 0.0086 0.0073 0.0084 2,168,286 -0.00(-1.18%)
Jul 05, 2017 0.0075 0.0086 0.0050 0.0085 4,679,107 +0.00(+10.39%)
Jul 03, 2017 0.0073 0.0083 0.0066 0.0077 5,104,719 +0.00(+10.00%)
Jun 30, 2017 0.0063 0.0072 0.0060 0.0070 1,060,092 +0.00(+2.94%)
Jun 29, 2017 0.0060 0.0068 0.0060 0.0068 1,034,644 +0.00(+9.68%)
Jun 28, 2017 0.0064 0.0064 0.0058 0.0062 298,699 -0.00(-3.13%)
Jun 27, 2017 0.0062 0.0065 0.0060 0.0064 438,719 +0.00(+10.34%)
Jun 26, 2017 0.0061 0.0065 0.0058 0.0058 197,020 -0.00(-4.92%)
Jun 23, 2017 0.0062 0.0065 0.0052 0.0061 282,884 +0.00(+8.93%)
Jun 22, 2017 0.0056 0.0069 0.0056 0.0056 931,048 -0.00(-6.67%)
Jun 21, 2017 0.0059 0.0060 0.0055 0.0060 1,275,232 +0.00(+0.00%)
Jun 20, 2017 0.0070 0.0070 0.0058 0.0060 405,921 -0.00(-13.04%)
Jun 19, 2017 0.0062 0.0070 0.0058 0.0069 1,060,719 +0.00(+11.29%)
Jun 16, 2017 0.0064 0.0064 0.0060 0.0062 403,490 +0.00(+3.33%)
Jun 15, 2017 0.0070 0.0076 0.0027 0.0060 3,401,056 -0.00(-21.05%)
Jun 14, 2017 0.0075 0.0076 0.0065 0.0076 1,509,075 +0.00(+8.57%)
Jun 13, 2017 0.0079 0.0079 0.0064 0.0070 1,239,378 -0.00(-11.39%)
Jun 12, 2017 0.0078 0.0079 0.0062 0.0079 931,213 +0.00(+5.33%)
Jun 09, 2017 0.0065 0.0079 0.0065 0.0075 1,267,566 +0.00(+19.05%)
Jun 08, 2017 0.0063 0.0068 0.0056 0.0063 334,797 +0.00(+0.00%)
Jun 07, 2017 0.0069 0.0069 0.0060 0.0063 1,015,626 -0.00(-4.55%)
Jun 06, 2017 0.0075 0.0075 0.0066 0.0066 467,764 -0.00(-8.33%)
Jun 05, 2017 0.0073 0.0075 0.0066 0.0072 1,060,650 +0.00(+0.00%)
Jun 02, 2017 0.0073 0.0074 0.0066 0.0072 703,404 -0.00(-1.37%)
Jun 01, 2017 0.0070 0.0074 0.0067 0.0073 759,033 +0.00(+8.15%)
May 31, 2017 0.0067 0.0070 0.0065 0.0067 151,227 -0.00(-3.57%)
May 30, 2017 0.0062 0.0070 0.0062 0.0070 636,624 +0.00(+6.06%)
May 26, 2017 0.0062 0.0066 0.0060 0.0066 79,444 +0.00(+8.20%)
May 25, 2017 0.0045 0.0075 0.0045 0.0061 734,362 -0.00(-6.15%)
May 24, 2017 0.0070 0.0078 0.0065 0.0065 337,029 +0.00(+0.78%)
May 23, 2017 0.0070 0.0070 0.0065 0.0065 193,742 -0.00(-7.86%)
May 22, 2017 0.0075 0.0075 0.0070 0.0070 265,778 +0.00(+0.00%)
May 19, 2017 0.0070 0.0078 0.0060 0.0070 1,541,806 -0.00(-10.26%)
May 18, 2017 0.0069 0.0078 0.0065 0.0078 394,140 +0.00(+4.00%)
May 17, 2017 0.0078 0.0078 0.0066 0.0075 369,291 -0.00(-3.85%)
May 16, 2017 0.0078 0.0078 0.0065 0.0078 378,820 +0.00(+0.00%)
May 15, 2017 0.0078 0.0078 0.0065 0.0078 382,116 +0.00(+2.63%)
May 12, 2017 0.0065 0.0076 0.0055 0.0076 288,232 +0.00(+8.57%)
May 11, 2017 0.0075 0.0079 0.0070 0.0070 172,400 +0.00(+7.69%)
May 10, 2017 0.0079 0.0079 0.0064 0.0065 474,333 -0.00(-7.14%)
May 09, 2017 0.0072 0.0075 0.0070 0.0070 515,326 -0.00(-9.09%)
May 08, 2017 0.0073 0.0077 0.0070 0.0077 613,394 +0.00(+5.48%)
May 05, 2017 0.0080 0.0080 0.0070 0.0073 524,895 -0.00(-5.19%)
May 04, 2017 0.0075 0.0080 0.0072 0.0077 939,300 +0.00(+18.46%)
May 03, 2017 0.0069 0.0078 0.0060 0.0065 837,989 -0.00(-7.14%)
May 02, 2017 0.0077 0.0078 0.0070 0.0070 1,306,000 -0.00(-2.78%)
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.