Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medifirst Solutions (OP: MFST )

0.0001 UNCHANGED
Last Price Updated: 11:46 AM EDT, Mar 21, 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 (%)
Jul 31, 2017 0.0021 0.0025 0.0019 0.0024 6,144,181 +0.00(+14.29%)
Jul 28, 2017 0.0020 0.0021 0.0019 0.0021 3,668,817 +0.00(+5.00%)
Jul 27, 2017 0.0021 0.0021 0.0019 0.0020 6,740,032 -0.00(-4.76%)
Jul 26, 2017 0.0020 0.0021 0.0019 0.0021 3,135,421 +0.00(+0.00%)
Jul 25, 2017 0.0020 0.0021 0.0019 0.0021 1,079,893 +0.00(+5.00%)
Jul 24, 2017 0.0020 0.0021 0.0019 0.0020 4,652,145 -0.00(-9.09%)
Jul 21, 2017 0.0021 0.0023 0.0020 0.0022 3,479,776 +0.00(+0.00%)
Jul 20, 2017 0.0022 0.0022 0.0021 0.0022 2,692,546 +0.00(+0.00%)
Jul 19, 2017 0.0021 0.0023 0.0021 0.0022 2,014,474 -0.00(-4.35%)
Jul 18, 2017 0.0022 0.0023 0.0021 0.0023 7,639,088 +0.00(+0.00%)
Jul 17, 2017 0.0022 0.0025 0.0020 0.0023 12,302,661 +0.00(+9.52%)
Jul 14, 2017 0.0020 0.0024 0.0020 0.0021 6,227,235 +0.00(+5.00%)
Jul 13, 2017 0.0021 0.0022 0.0020 0.0020 1,624,000 -0.00(-4.76%)
Jul 12, 2017 0.0020 0.0023 0.0019 0.0021 3,028,466 +0.00(+5.00%)
Jul 11, 2017 0.0020 0.0021 0.0019 0.0020 2,599,630 -0.00(-9.09%)
Jul 10, 2017 0.0021 0.0024 0.0020 0.0022 5,104,238 +0.00(+0.00%)
Jul 07, 2017 0.0019 0.0022 0.0019 0.0022 6,802,231 +0.00(+15.79%)
Jul 06, 2017 0.0021 0.0021 0.0019 0.0019 4,507,960 -0.00(-9.52%)
Jul 05, 2017 0.0021 0.0022 0.0020 0.0021 2,098,840 +0.00(+5.00%)
Jul 03, 2017 0.0022 0.0022 0.0019 0.0020 1,144,636 -0.00(-9.09%)
Jun 30, 2017 0.0018 0.0022 0.0018 0.0022 2,093,300 +0.00(+0.00%)
Jun 29, 2017 0.0020 0.0022 0.0018 0.0022 14,548,216 +0.00(+4.76%)
Jun 28, 2017 0.0023 0.0024 0.0021 0.0021 17,515,896 -0.00(-12.50%)
Jun 27, 2017 0.0025 0.0027 0.0021 0.0024 14,285,809 -0.00(-4.00%)
Jun 26, 2017 0.0028 0.0028 0.0023 0.0025 12,627,594 +0.00(+4.17%)
Jun 23, 2017 0.0030 0.0031 0.0024 0.0024 7,611,220 -0.00(-17.24%)
Jun 22, 2017 0.0023 0.0033 0.0021 0.0029 26,995,300 +0.00(+38.10%)
Jun 21, 2017 0.0024 0.0024 0.0021 0.0021 9,947,776 -0.00(-12.50%)
Jun 20, 2017 0.0023 0.0025 0.0021 0.0024 2,907,437 -0.00(-4.00%)
Jun 19, 2017 0.0025 0.0025 0.0024 0.0025 1,448,932 +0.00(+4.17%)
Jun 16, 2017 0.0023 0.0024 0.0021 0.0024 1,074,664 -0.00(-4.00%)
Jun 15, 2017 0.0025 0.0026 0.0023 0.0025 2,432,366 +0.00(+0.00%)
Jun 14, 2017 0.0023 0.0027 0.0020 0.0025 12,185,229 +0.00(+13.64%)
Jun 13, 2017 0.0025 0.0025 0.0020 0.0022 13,520,105 -0.00(-8.33%)
Jun 12, 2017 0.0025 0.0025 0.0022 0.0024 12,671,954 -0.00(-4.00%)
Jun 09, 2017 0.0027 0.0028 0.0024 0.0025 13,214,376 -0.00(-7.41%)
Jun 08, 2017 0.0035 0.0035 0.0025 0.0027 15,441,611 -0.00(-18.18%)
Jun 07, 2017 0.0030 0.0039 0.0030 0.0033 21,807,540 +0.00(+10.00%)
Jun 06, 2017 0.0027 0.0030 0.0026 0.0030 6,173,251 +0.00(+11.11%)
Jun 05, 2017 0.0026 0.0029 0.0025 0.0027 8,926,109 +0.00(+3.85%)
Jun 02, 2017 0.0026 0.0027 0.0024 0.0026 3,067,552 +0.00(+0.00%)
Jun 01, 2017 0.0026 0.0026 0.0021 0.0026 8,353,269 +0.00(+4.00%)
May 31, 2017 0.0026 0.0027 0.0023 0.0025 2,555,059 +0.00(+0.00%)
May 30, 2017 0.0023 0.0027 0.0023 0.0025 4,269,785 -0.00(-3.85%)
May 26, 2017 0.0024 0.0029 0.0023 0.0026 3,300,208 +0.00(+8.33%)
May 25, 2017 0.0026 0.0026 0.0022 0.0024 8,005,530 -0.00(-11.11%)
May 24, 2017 0.0028 0.0029 0.0022 0.0027 11,134,487 -0.00(-3.57%)
May 23, 2017 0.0027 0.0031 0.0025 0.0028 5,634,632 +0.00(+0.00%)
May 22, 2017 0.0030 0.0032 0.0026 0.0028 7,927,486 +0.00(+0.00%)
May 19, 2017 0.0030 0.0030 0.0027 0.0028 5,618,937 -0.00(-6.67%)
May 18, 2017 0.0031 0.0033 0.0028 0.0030 7,117,011 +0.00(+0.00%)
May 17, 2017 0.0030 0.0031 0.0028 0.0030 3,600,437 +0.00(+3.45%)
May 16, 2017 0.0034 0.0034 0.0026 0.0029 5,683,203 +0.00(+3.57%)
May 15, 2017 0.0029 0.0030 0.0026 0.0028 8,073,703 +0.00(+0.00%)
May 12, 2017 0.0028 0.0030 0.0028 0.0028 6,019,008 +0.00(+0.00%)
May 11, 2017 0.0032 0.0032 0.0026 0.0028 13,740,176 -0.00(-12.50%)
May 10, 2017 0.0036 0.0038 0.0030 0.0032 16,243,342 -0.00(-11.11%)
May 09, 2017 0.0045 0.0045 0.0032 0.0036 11,720,376 -0.00(-11.98%)
May 08, 2017 0.0040 0.0047 0.0040 0.0041 11,127,151 +0.00(+4.87%)
May 05, 2017 0.0036 0.0041 0.0032 0.0039 8,954,196 +0.00(+21.87%)
May 04, 2017 0.0040 0.0040 0.0032 0.0032 12,599,204 -0.00(-20.00%)
May 03, 2017 0.0046 0.0048 0.0037 0.0040 18,847,264 -0.00(-4.76%)
May 02, 2017 0.0057 0.0057 0.0039 0.0042 43,736,492 -0.00(-23.64%)
May 01, 2017 0.0056 0.0068 0.0051 0.0055 26,339,124 +0.00(+3.77%)
Apr 28, 2017 0.0054 0.0058 0.0051 0.0053 9,956,075 -0.00(-1.85%)
Apr 27, 2017 0.0059 0.0060 0.0052 0.0054 7,554,438 -0.00(-6.90%)
Apr 26, 2017 0.0056 0.0062 0.0055 0.0058 5,751,299 +0.00(+3.57%)
Apr 25, 2017 0.0062 0.0062 0.0054 0.0056 7,915,968 -0.00(-8.20%)
Apr 24, 2017 0.0063 0.0065 0.0055 0.0061 11,782,651 +0.00(+1.67%)
Apr 21, 2017 0.0055 0.0069 0.0052 0.0060 29,743,028 +0.00(+13.21%)
Apr 20, 2017 0.0054 0.0058 0.0051 0.0053 4,576,201 -0.00(-1.85%)
Apr 19, 2017 0.0057 0.0063 0.0050 0.0054 11,580,830 -0.00(-5.26%)
Apr 18, 2017 0.0054 0.0060 0.0050 0.0057 14,677,199 +0.00(+5.56%)
Apr 17, 2017 0.0062 0.0066 0.0052 0.0054 12,018,459 -0.00(-14.29%)
Apr 13, 2017 0.0065 0.0067 0.0054 0.0063 13,158,797 -0.00(-3.08%)
Apr 12, 2017 0.0069 0.0070 0.0056 0.0065 11,150,922 -0.00(-2.69%)
Apr 11, 2017 0.0075 0.0079 0.0061 0.0067 17,259,852 -0.00(-10.93%)
Apr 10, 2017 0.0076 0.0092 0.0068 0.0075 27,595,760 +0.00(+1.35%)
Apr 07, 2017 0.0075 0.0079 0.0063 0.0074 14,555,719 -0.00(-9.76%)
Apr 06, 2017 0.0075 0.0088 0.0068 0.0082 6,525,333 +0.00(+9.33%)
Apr 05, 2017 0.0078 0.0082 0.0065 0.0075 17,156,936 +0.00(+0.00%)
Apr 04, 2017 0.0087 0.0090 0.0074 0.0075 13,029,516 -0.00(-16.67%)
Apr 03, 2017 0.0093 0.0097 0.0080 0.0090 9,103,139 -0.00(-1.10%)
Mar 31, 2017 0.0072 0.0098 0.0072 0.0091 24,500,016 +0.00(+24.66%)
Mar 30, 2017 0.0060 0.0073 0.0059 0.0073 22,513,844 +0.00(+25.86%)
Mar 29, 2017 0.0054 0.0066 0.0051 0.0058 11,706,807 +0.00(+7.41%)
Mar 28, 2017 0.0059 0.0059 0.0052 0.0054 2,752,570 -0.00(-1.82%)
Mar 27, 2017 0.0056 0.0060 0.0054 0.0055 1,903,008 -0.00(-1.79%)
Mar 24, 2017 0.0058 0.0073 0.0050 0.0056 15,536,311 +0.00(+0.00%)
Mar 23, 2017 0.0050 0.0074 0.0050 0.0056 5,871,805 +0.00(+5.66%)
Mar 22, 2017 0.0054 0.0057 0.0048 0.0053 7,580,658 +0.00(+1.92%)
Mar 21, 2017 0.0060 0.0062 0.0052 0.0052 6,764,332 -0.00(-10.34%)
Mar 20, 2017 0.0060 0.0064 0.0058 0.0058 4,866,823 -0.00(-7.94%)
Mar 17, 2017 0.0058 0.0066 0.0056 0.0063 9,585,469 -0.00(-3.08%)
Mar 16, 2017 0.0072 0.0072 0.0058 0.0065 1,884,409 -0.00(-7.14%)
Mar 15, 2017 0.0063 0.0079 0.0059 0.0070 11,016,404 +0.00(+11.11%)
Mar 14, 2017 0.0055 0.0080 0.0054 0.0063 14,025,506 +0.00(+12.50%)
Mar 13, 2017 0.0049 0.0058 0.0048 0.0056 4,424,172 +0.00(+16.67%)
Mar 10, 2017 0.0060 0.0060 0.0047 0.0048 11,326,971 -0.00(-9.43%)
Mar 09, 2017 0.0059 0.0059 0.0050 0.0053 5,435,535 -0.00(-10.17%)
Mar 08, 2017 0.0070 0.0070 0.0050 0.0059 13,149,735 -0.00(-11.94%)
Mar 07, 2017 0.0063 0.0070 0.0060 0.0067 12,816,624 +0.00(+6.35%)
Mar 06, 2017 0.0063 0.0070 0.0055 0.0063 25,518,392 -0.00(-3.08%)
Mar 03, 2017 0.0075 0.0075 0.0061 0.0065 18,789,144 -0.00(-8.45%)
Mar 02, 2017 0.0085 0.0087 0.0068 0.0071 5,225,849 -0.00(-17.44%)
Mar 01, 2017 0.0089 0.0089 0.0078 0.0086 1,967,352 +0.00(+1.18%)
Feb 28, 2017 0.0089 0.0089 0.0073 0.0085 6,844,376 -0.00(-4.49%)
Feb 27, 2017 0.0099 0.0100 0.0075 0.0089 8,454,356 -0.00(-10.10%)
Feb 24, 2017 0.0115 0.0117 0.0072 0.0099 19,226,550 -0.00(-5.71%)
Feb 23, 2017 0.0098 0.0117 0.0085 0.0105 9,031,607 +0.00(+5.00%)
Feb 22, 2017 0.0097 0.0120 0.0094 0.0100 20,947,124 +0.00(+6.38%)
Feb 21, 2017 0.0074 0.0094 0.0074 0.0094 10,050,236 +0.00(+25.33%)
Feb 17, 2017 0.0075 0.0075 0.0075 0 +0.00(+17.19%)
Feb 16, 2017 0.0068 0.0068 0.0060 0.0064 596,788 +0.00(+6.67%)
Feb 15, 2017 0.0063 0.0066 0.0058 0.0060 2,111,142 -0.00(-6.25%)
Feb 14, 2017 0.0063 0.0067 0.0052 0.0064 3,723,053 +0.00(+1.59%)
Feb 13, 2017 0.0055 0.0068 0.0050 0.0063 4,805,615 +0.00(+14.55%)
Feb 10, 2017 0.0058 0.0062 0.0050 0.0055 3,150,315 -0.00(-3.51%)
Feb 09, 2017 0.0065 0.0069 0.0050 0.0057 12,401,197 -0.00(-12.31%)
Feb 08, 2017 0.0068 0.0074 0.0061 0.0065 3,490,719 -0.00(-1.52%)
Feb 07, 2017 0.0066 0.0068 0.0056 0.0066 4,868,685 +0.00(+0.00%)
Feb 06, 2017 0.0073 0.0080 0.0057 0.0066 4,388,056 -0.00(-5.71%)
Feb 03, 2017 0.0070 0.0070 0.0060 0.0070 5,494,551 -0.00(-4.11%)
Feb 02, 2017 0.0076 0.0080 0.0063 0.0073 5,036,002 -0.00(-2.67%)
Feb 01, 2017 0.0085 0.0089 0.0075 0.0075 3,028,070 -0.00(-6.25%)
Jan 31, 2017 0.0071 0.0081 0.0064 0.0080 5,955,294 +0.00(+14.29%)
Jan 30, 2017 0.0094 0.0100 0.0072 0.0070 23,395,952 -0.00(-16.67%)
Jan 27, 2017 0.0084 0.0093 0.0070 0.0084 30,721,430 +0.00(+9.09%)
Jan 26, 2017 0.0057 0.0079 0.0055 0.0077 13,674,154 +0.00(+40.00%)
Jan 25, 2017 0.0063 0.0064 0.0045 0.0055 11,104,286 -0.00(-8.33%)
Jan 24, 2017 0.0058 0.0068 0.0050 0.0060 20,100,474 +0.00(+12.15%)
Jan 23, 2017 0.0042 0.0055 0.0040 0.0053 13,286,898 +0.00(+27.38%)
Jan 20, 2017 0.0041 0.0042 0.0036 0.0042 8,775,401 +0.00(+5.00%)
Jan 19, 2017 0.0038 0.0043 0.0033 0.0040 15,973,268 +0.00(+17.65%)
Jan 18, 2017 0.0040 0.0045 0.0032 0.0034 31,342,096 -0.00(-8.11%)
Jan 17, 2017 0.0036 0.0049 0.0033 0.0037 64,882,328 +0.00(+12.12%)
Jan 13, 2017 0.0033 0.0033 0.0033 0 +0.00(+10.00%)
Jan 12, 2017 0.0035 0.0035 0.0030 0.0030 4,876,486 -0.00(-14.29%)
Jan 11, 2017 0.0033 0.0036 0.0029 0.0035 6,439,479 +0.00(+2.94%)
Jan 10, 2017 0.0031 0.0035 0.0028 0.0034 3,940,419 +0.00(+3.03%)
Jan 09, 2017 0.0031 0.0035 0.0028 0.0033 4,383,448 +0.00(+6.45%)
Jan 06, 2017 0.0029 0.0031 0.0028 0.0031 3,312,738 +0.00(+10.71%)
Jan 05, 2017 0.0028 0.0030 0.0027 0.0028 6,567,660 +0.00(+0.00%)
Jan 04, 2017 0.0031 0.0032 0.0027 0.0028 4,405,251 -0.00(-12.50%)
Jan 03, 2017 0.0035 0.0035 0.0030 0.0032 6,666,484 -0.00(-1.23%)
Dec 30, 2016 0.0032 0.0032 0.0032 0 -0.00(-10.00%)
Dec 29, 2016 0.0029 0.0040 0.0027 0.0036 10,069,764 +0.00(+24.14%)
Dec 28, 2016 0.0027 0.0030 0.0027 0.0029 10,458,623 +0.00(+7.41%)
Dec 27, 2016 0.0030 0.0033 0.0025 0.0027 15,585,032 -0.00(-10.00%)
Dec 23, 2016 0.0030 0.0030 0.0030 0 -0.00(-3.23%)
Dec 22, 2016 0.0032 0.0036 0.0030 0.0031 9,162,900 -0.00(-7.46%)
Dec 21, 2016 0.0033 0.0036 0.0030 0.0034 11,532,277 +0.00(+4.69%)
Dec 20, 2016 0.0034 0.0039 0.0031 0.0032 15,163,611 -0.00(-17.95%)
Dec 19, 2016 0.0039 0.0043 0.0032 0.0039 12,609,775 +0.00(+25.81%)
Dec 16, 2016 0.0036 0.0039 0.0031 0.0031 640,000 -0.00(-22.50%)
Dec 15, 2016 0.0033 0.0042 0.0033 0.0040 2,778,700 +0.00(+11.11%)
Dec 14, 2016 0.0036 0.0036 0.0031 0.0036 7,468,241 +0.00(+0.00%)
Dec 13, 2016 0.0040 0.0042 0.0032 0.0036 8,485,413 -0.00(-10.00%)
Dec 12, 2016 0.0037 0.0042 0.0030 0.0040 10,614,950 +0.00(+21.21%)
Dec 09, 2016 0.0035 0.0035 0.0030 0.0033 3,662,263 -0.00(-5.71%)
Dec 08, 2016 0.0037 0.0038 0.0033 0.0035 1,241,737 -0.00(-7.89%)
Dec 07, 2016 0.0033 0.0038 0.0030 0.0038 2,671,430 +0.00(+15.15%)
Dec 06, 2016 0.0036 0.0038 0.0030 0.0033 6,425,562 -0.00(-8.33%)
Dec 05, 2016 0.0038 0.0040 0.0035 0.0036 2,102,630 +0.00(+2.86%)
Dec 02, 2016 0.0041 0.0041 0.0033 0.0035 6,018,331 -0.00(-16.67%)
Dec 01, 2016 0.0040 0.0043 0.0037 0.0042 1,623,801 +0.00(+5.00%)
Nov 30, 2016 0.0043 0.0049 0.0034 0.0040 2,102,341 -0.00(-6.98%)
Nov 29, 2016 0.0054 0.0055 0.0042 0.0043 1,607,491 -0.00(-20.37%)
Nov 28, 2016 0.0054 0.0054 0.0047 0.0054 974,900 +0.00(+0.00%)
Nov 25, 2016 0.0052 0.0056 0.0050 0.0054 1,994,287 +0.00(+8.00%)
Nov 23, 2016 0.0050 0.0050 0.0050 0 +0.00(+6.38%)
Nov 22, 2016 0.0033 0.0049 0.0033 0.0047 2,137,004 +0.00(+42.42%)
Nov 21, 2016 0.0035 0.0038 0.0030 0.0033 8,682,250 -0.00(-8.33%)
Nov 18, 2016 0.0040 0.0040 0.0036 0.0036 665,440 -0.00(-10.00%)
Nov 17, 2016 0.0037 0.0040 0.0036 0.0040 425,000 +0.00(+0.00%)
Nov 16, 2016 0.0046 0.0046 0.0035 0.0040 1,514,692 +0.00(+0.00%)
Nov 15, 2016 0.0041 0.0043 0.0036 0.0040 1,779,353 -0.00(-10.31%)
Nov 14, 2016 0.0040 0.0046 0.0035 0.0045 4,086,956 +0.00(+1.36%)
Nov 11, 2016 0.0042 0.0045 0.0038 0.0044 4,041,663 +0.00(+2.33%)
Nov 10, 2016 0.0045 0.0046 0.0040 0.0043 2,797,466 -0.00(-4.44%)
Nov 09, 2016 0.0046 0.0049 0.0043 0.0045 2,200,001 +0.00(+0.00%)
Nov 08, 2016 0.0051 0.0051 0.0045 0.0045 1,789,422 -0.00(-8.16%)
Nov 07, 2016 0.0053 0.0056 0.0046 0.0049 1,558,922 +0.00(+8.89%)
Nov 04, 2016 0.0047 0.0060 0.0044 0.0045 3,952,512 -0.00(-4.26%)
Nov 03, 2016 0.0056 0.0056 0.0045 0.0047 2,883,904 -0.00(-7.84%)
Nov 02, 2016 0.0047 0.0056 0.0040 0.0051 4,121,734 +0.00(+8.51%)
Nov 01, 2016 0.0051 0.0051 0.0045 0.0047 1,633,568 -0.00(-7.84%)
Oct 31, 2016 0.0050 0.0051 0.0050 0.0051 277,081 +0.00(+2.00%)
Oct 28, 2016 0.0056 0.0056 0.0049 0.0050 1,306,343 -0.00(-10.71%)
Oct 27, 2016 0.0058 0.0058 0.0055 0.0056 61,249 -0.00(-3.40%)
Oct 26, 2016 0.0055 0.0058 0.0055 0.0058 1,035,000 +0.00(+5.40%)
Oct 25, 2016 0.0059 0.0059 0.0055 0.0055 1,033,893 -0.00(-6.78%)
Oct 24, 2016 0.0053 0.0060 0.0050 0.0059 672,169 +0.00(+11.32%)
Oct 21, 2016 0.0052 0.0054 0.0050 0.0053 917,800 +0.00(+1.92%)
Oct 20, 2016 0.0052 0.0053 0.0041 0.0052 1,391,995 -0.00(-1.89%)
Oct 19, 2016 0.0054 0.0059 0.0052 0.0053 779,437 -0.00(-1.85%)
Oct 18, 2016 0.0061 0.0062 0.0052 0.0054 1,180,487 -0.00(-3.57%)
Oct 17, 2016 0.0052 0.0073 0.0050 0.0056 4,404,240 +0.00(+7.69%)
Oct 14, 2016 0.0059 0.0059 0.0052 0.0052 1,120,486 -0.00(-3.70%)
Oct 13, 2016 0.0061 0.0064 0.0053 0.0054 3,091,001 -0.00(-11.48%)
Oct 12, 2016 0.0063 0.0068 0.0061 0.0061 649,486 +0.00(+0.00%)
Oct 11, 2016 0.0064 0.0065 0.0061 0.0061 743,290 -0.00(-5.86%)
Oct 10, 2016 0.0071 0.0071 0.0063 0.0065 331,548 -0.00(-6.09%)
Oct 07, 2016 0.0062 0.0069 0.0060 0.0069 833,927 +0.00(+9.52%)
Oct 06, 2016 0.0072 0.0072 0.0062 0.0063 650,748 -0.00(-5.97%)
Oct 05, 2016 0.0070 0.0072 0.0067 0.0067 798,570 -0.00(-4.29%)
Oct 04, 2016 0.0067 0.0077 0.0067 0.0070 400,100 -0.00(-4.11%)
Oct 03, 2016 0.0070 0.0073 0.0067 0.0073 774,958 +0.00(+0.00%)
Sep 30, 2016 0.0070 0.0073 0.0065 0.0073 1,093,775 -0.00(-2.67%)
Sep 29, 2016 0.0070 0.0080 0.0070 0.0075 1,738,518 +0.00(+2.74%)
Sep 28, 2016 0.0070 0.0084 0.0070 0.0073 871,406 -0.00(-2.67%)
Sep 27, 2016 0.0082 0.0083 0.0075 0.0075 494,539 -0.00(-10.71%)
Sep 26, 2016 0.0073 0.0093 0.0072 0.0084 2,306,238 +0.00(+15.07%)
Sep 23, 2016 0.0073 0.0090 0.0067 0.0073 2,276,350 +0.00(+6.04%)
Sep 22, 2016 0.0074 0.0075 0.0067 0.0069 62,001 -0.00(-1.66%)
Sep 21, 2016 0.0065 0.0070 0.0065 0.0070 345,677 +0.00(+1.67%)
Sep 20, 2016 0.0071 0.0071 0.0061 0.0069 2,147,544 -0.00(-3.03%)
Sep 19, 2016 0.0072 0.0072 0.0062 0.0071 823,987 -0.00(-1.39%)
Sep 16, 2016 0.0070 0.0072 0.0065 0.0072 551,761 +0.00(+0.00%)
Sep 15, 2016 0.0065 0.0073 0.0050 0.0072 1,655,487 +0.00(+7.46%)
Sep 14, 2016 0.0074 0.0075 0.0065 0.0067 1,661,773 -0.00(-4.29%)
Sep 13, 2016 0.0072 0.0078 0.0065 0.0070 2,547,007 +0.00(+0.00%)
Sep 12, 2016 0.0070 0.0070 0.0065 0.0070 317,874 +0.00(+7.69%)
Sep 09, 2016 0.0067 0.0074 0.0065 0.0065 570,100 +0.00(+1.56%)
Sep 08, 2016 0.0065 0.0072 0.0064 0.0064 567,161 -0.00(-7.25%)
Sep 07, 2016 0.0072 0.0072 0.0065 0.0069 75,202 +0.00(+7.81%)
Sep 06, 2016 0.0070 0.0072 0.0064 0.0064 1,174,500 -0.00(-12.33%)
Sep 02, 2016 0.0073 0.0073 0.0073 0 +0.00(+5.04%)
Sep 01, 2016 0.0066 0.0070 0.0064 0.0069 803,000 -0.00(-2.11%)
Aug 31, 2016 0.0065 0.0071 0.0065 0.0071 1,594,966 +0.00(+9.23%)
Aug 30, 2016 0.0070 0.0074 0.0065 0.0065 2,188,652 -0.00(-7.14%)
Aug 29, 2016 0.0078 0.0087 0.0069 0.0070 3,222,971 -0.00(-10.26%)
Aug 26, 2016 0.0087 0.0087 0.0078 0.0078 1,250,064 -0.00(-10.34%)
Aug 25, 2016 0.0083 0.0088 0.0073 0.0087 4,249,813 +0.00(+4.82%)
Aug 24, 2016 0.0087 0.0088 0.0082 0.0083 852,794 -0.00(-4.60%)
Aug 23, 2016 0.0084 0.0087 0.0082 0.0087 1,450,907 +0.00(+1.16%)
Aug 22, 2016 0.0083 0.0086 0.0082 0.0086 425,729 +0.00(+4.88%)
Aug 19, 2016 0.0081 0.0088 0.0080 0.0082 460,983 -0.00(-3.53%)
Aug 18, 2016 0.0092 0.0092 0.0080 0.0085 503,959 +0.00(+3.66%)
Aug 17, 2016 0.0081 0.0090 0.0081 0.0082 1,386,461 +0.00(+2.50%)
Aug 16, 2016 0.0085 0.0092 0.0080 0.0080 1,356,746 -0.00(-3.61%)
Aug 15, 2016 0.0085 0.0094 0.0080 0.0083 1,753,027 -0.00(-5.14%)
Aug 12, 2016 0.0083 0.0098 0.0083 0.0088 2,414,674 -0.00(-1.69%)
Aug 11, 2016 0.0092 0.0092 0.0085 0.0089 948,735 -0.00(-3.26%)
Aug 10, 2016 0.0093 0.0100 0.0082 0.0092 1,651,990 -0.00(-8.00%)
Aug 09, 2016 0.0104 0.0108 0.0090 0.0100 1,093,921 -0.00(-3.85%)
Aug 08, 2016 0.0082 0.0110 0.0080 0.0104 3,479,551 +0.00(+20.93%)
Aug 05, 2016 0.0080 0.0086 0.0076 0.0086 1,101,677 +0.00(+2.38%)
Aug 04, 2016 0.0080 0.0084 0.0076 0.0084 1,153,538 +0.00(+5.00%)
Aug 03, 2016 0.0088 0.0089 0.0074 0.0080 3,484,145 -0.00(-11.11%)
Aug 02, 2016 0.0095 0.0099 0.0087 0.0090 1,995,875 -0.00(-1.10%)
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.