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 (%)
Aug 31, 2020 0.0004 0.0004 0.0002 0.0002 33,474,604 -0.00(-33.33%)
Aug 28, 2020 0.0003 0.0004 0.0003 0.0003 34,480,000 +0.00(+0.00%)
Aug 27, 2020 0.0001 0.0004 0.0001 0.0003 129,524,976 +0.00(+0.00%)
Aug 26, 2020 0.0003 0.0003 0.0001 0.0003 7,185,100 +0.00(+50.00%)
Aug 25, 2020 0.0002 0.0003 0.0002 0.0002 11,501,600 +0.00(+0.00%)
Aug 24, 2020 0.0002 0.0002 0.0001 0.0002 42,281,068 +0.00(+0.00%)
Aug 21, 2020 0.0002 0.0002 0.0002 0.0002 17,611,100 +0.00(+100.00%)
Aug 20, 2020 0.0002 0.0002 0.0001 0.0001 431,100 -0.00(-50.00%)
Aug 19, 2020 0.0002 0.0002 0.0001 0.0002 6,040,606 +0.00(+0.00%)
Aug 18, 2020 0.0003 0.0003 0.0001 0.0002 11,728,084 -0.00(-33.33%)
Aug 17, 2020 0.0002 0.0003 0.0001 0.0003 52,056,224 +0.00(+50.00%)
Aug 14, 2020 0.0002 0.0003 0.0002 0.0002 3,886,600 -0.00(-33.33%)
Aug 13, 2020 0.0003 0.0003 0.0003 0.0003 2,864,021 +0.00(+0.00%)
Aug 12, 2020 0.0002 0.0003 0.0002 0.0003 447,431 +0.00(+0.00%)
Aug 11, 2020 0.0003 0.0003 0.0002 0.0003 3,382,010 +0.00(+0.00%)
Aug 10, 2020 0.0003 0.0003 0.0002 0.0003 5,584,800 +0.00(+50.00%)
Aug 07, 2020 0.0003 0.0003 0.0001 0.0002 3,483,900 +0.00(+0.00%)
Aug 06, 2020 0.0003 0.0003 0.0002 0.0002 780,860 +0.00(+0.00%)
Aug 05, 2020 0.0002 0.0002 0.0001 0.0002 4,025,140 +0.00(+0.00%)
Aug 04, 2020 0.0003 0.0003 0.0002 0.0002 1,840,003 +0.00(+0.00%)
Aug 03, 2020 0.0002 0.0003 0.0001 0.0002 52,218,140 +0.00(+0.00%)
Jul 31, 2020 0.0002 0.0002 0.0001 0.0002 5,808,800 +0.00(+0.00%)
Jul 30, 2020 0.0002 0.0002 0.0002 0.0002 19,203,448 +0.00(+0.00%)
Jul 29, 2020 0.0003 0.0003 0.0002 0.0002 21,027,356 +0.00(+0.00%)
Jul 28, 2020 0.0003 0.0003 0.0001 0.0002 4,222,989 +0.00(+0.00%)
Jul 27, 2020 0.0003 0.0003 0.0002 0.0002 55,108,712 -0.00(-33.33%)
Jul 24, 2020 0.0003 0.0003 0.0002 0.0003 14,622,400 +0.00(+50.00%)
Jul 23, 2020 0.0003 0.0003 0.0002 0.0002 10,517,750 -0.00(-33.33%)
Jul 22, 2020 0.0002 0.0003 0.0001 0.0003 15,063,558 +0.00(+50.00%)
Jul 21, 2020 0.0002 0.0003 0.0002 0.0002 34,198,936 +0.00(+0.00%)
Jul 20, 2020 0.0002 0.0003 0.0001 0.0002 48,807,508 +0.00(+0.00%)
Jul 17, 2020 0.0002 0.0003 0.0001 0.0002 7,266,200 +0.00(+0.00%)
Jul 16, 2020 0.0003 0.0003 0.0002 0.0002 9,793,632 -0.00(-33.33%)
Jul 15, 2020 0.0001 0.0003 0.0001 0.0003 135,626,800 +0.00(+50.00%)
Jul 14, 2020 0.0002 0.0002 0.0002 0.0002 375,123 +0.00(+0.00%)
Jul 13, 2020 0.0001 0.0002 0.0001 0.0002 14,333,445 +0.00(+100.00%)
Jul 10, 2020 0.0002 0.0002 0.0001 0.0001 42,657,100 -0.00(-50.00%)
Jul 09, 2020 0.0002 0.0003 0.0001 0.0002 145,585,408 +0.00(+0.00%)
Jul 08, 2020 0.0003 0.0003 0.0002 0.0002 1,110,501 +0.00(+0.00%)
Jul 07, 2020 0.0003 0.0003 0.0002 0.0002 25,556,250 +0.00(+0.00%)
Jul 06, 2020 0.0003 0.0003 0.0002 0.0002 31,564,904 +0.00(+0.00%)
Jul 02, 2020 0.0003 0.0003 0.0002 0.0002 200,000 +0.00(+0.00%)
Jul 01, 2020 0.0003 0.0003 0.0002 0.0002 27,850,532 -0.00(-33.33%)
Jun 30, 2020 0.0002 0.0003 0.0002 0.0003 50,259,304 +0.00(+50.00%)
Jun 29, 2020 0.0003 0.0003 0.0002 0.0002 54,695,612 -0.00(-33.33%)
Jun 26, 2020 0.0003 0.0003 0.0002 0.0003 2,010,000 +0.00(+50.00%)
Jun 25, 2020 0.0002 0.0003 0.0002 0.0002 1,250,000 +0.00(+0.00%)
Jun 24, 2020 0.0003 0.0003 0.0002 0.0002 7,001,178 +0.00(+0.00%)
Jun 23, 2020 0.0003 0.0003 0.0002 0.0002 49,618,848 -0.00(-33.33%)
Jun 22, 2020 0.0002 0.0003 0.0002 0.0003 51,999,504 +0.00(+50.00%)
Jun 19, 2020 0.0002 0.0003 0.0002 0.0002 5,955,000 +0.00(+0.00%)
Jun 18, 2020 0.0003 0.0003 0.0002 0.0002 4,347,445 -0.00(-33.33%)
Jun 17, 2020 0.0002 0.0003 0.0002 0.0003 1,422,562 +0.00(+50.00%)
Jun 16, 2020 0.0002 0.0003 0.0002 0.0002 15,189,759 +0.00(+100.00%)
Jun 15, 2020 0.0002 0.0003 0.0001 0.0001 67,205,480 -0.00(-50.00%)
Jun 12, 2020 0.0003 0.0003 0.0002 0.0002 53,375,700 +0.00(+0.00%)
Jun 11, 2020 0.0002 0.0002 0.0002 0.0002 11,288,483 -0.00(-33.33%)
Jun 10, 2020 0.0003 0.0003 0.0002 0.0003 6,486,458 +0.00(+0.00%)
Jun 09, 2020 0.0003 0.0003 0.0002 0.0003 2,355,134 +0.00(+0.00%)
Jun 08, 2020 0.0003 0.0003 0.0002 0.0003 10,944,998 +0.00(+50.00%)
Jun 05, 2020 0.0003 0.0004 0.0002 0.0002 49,127,700 -0.00(-33.33%)
Jun 04, 2020 0.0004 0.0004 0.0003 0.0003 7,103,594 -0.00(-25.00%)
Jun 03, 2020 0.0004 0.0004 0.0002 0.0004 83,465,904 +0.00(+0.00%)
Jun 02, 2020 0.0004 0.0004 0.0003 0.0004 17,300,098 +0.00(+0.00%)
Jun 01, 2020 0.0005 0.0005 0.0003 0.0004 77,061,184 +0.00(+0.00%)
May 29, 2020 0.0004 0.0006 0.0003 0.0004 97,921,504 +0.00(+0.00%)
May 28, 2020 0.0002 0.0006 0.0002 0.0004 405,776,608 +0.00(+100.00%)
May 27, 2020 0.0002 0.0002 0.0001 0.0002 965,252 +0.00(+0.00%)
May 26, 2020 0.0002 0.0002 0.0001 0.0002 8,142,780 +0.00(+0.00%)
May 22, 2020 0.0002 0.0002 0.0001 0.0002 16,210,100 +0.00(+100.00%)
May 21, 2020 0.0002 0.0002 0.0001 0.0001 45,185,044 -0.00(-50.00%)
May 20, 2020 0.0002 0.0002 0.0001 0.0002 4,970,133 +0.00(+0.00%)
May 19, 2020 0.0002 0.0002 0.0001 0.0002 10,622,034 +0.00(+0.00%)
May 18, 2020 0.0002 0.0002 0.0002 0.0002 10,092,150 +0.00(+100.00%)
May 15, 2020 0.0002 0.0002 0.0001 0.0001 25,130,700 -0.00(-50.00%)
May 14, 2020 0.0002 0.0002 0.0001 0.0002 56,238,556 +0.00(+0.00%)
May 13, 2020 0.0002 0.0002 0.0001 0.0002 2,890,556 +0.00(+0.00%)
May 12, 2020 0.0002 0.0002 0.0002 0.0002 5,274,064 +0.00(+0.00%)
May 11, 2020 0.0002 0.0002 0.0002 0.0002 38,364,184 +0.00(+0.00%)
May 08, 2020 0.0003 0.0003 0.0002 0.0002 2,387,700 +0.00(+0.00%)
May 07, 2020 0.0003 0.0003 0.0002 0.0002 7,707,641 +0.00(+0.00%)
May 06, 2020 0.0003 0.0003 0.0002 0.0002 865,044 -0.00(-33.33%)
May 05, 2020 0.0003 0.0003 0.0002 0.0003 19,364,694 +0.00(+0.00%)
May 04, 2020 0.0003 0.0003 0.0002 0.0003 234,258 +0.00(+0.00%)
May 01, 2020 0.0003 0.0003 0.0002 0.0003 49,934,704 +0.00(+0.00%)
Apr 30, 2020 0.0003 0.0003 0.0002 0.0003 4,048,303 +0.00(+50.00%)
Apr 29, 2020 0.0003 0.0003 0.0002 0.0002 21,143,728 -0.00(-33.33%)
Apr 28, 2020 0.0003 0.0003 0.0002 0.0003 1,510,732 +0.00(+0.00%)
Apr 27, 2020 0.0003 0.0003 0.0002 0.0003 37,331,888 +0.00(+0.00%)
Apr 24, 2020 0.0002 0.0003 0.0002 0.0003 20,211,000 +0.00(+50.00%)
Apr 23, 2020 0.0003 0.0003 0.0002 0.0002 18,005,894 +0.00(+0.00%)
Apr 22, 2020 0.0002 0.0003 0.0002 0.0002 9,337,629 -0.00(-33.33%)
Apr 21, 2020 0.0003 0.0003 0.0002 0.0003 17,081,920 +0.00(+0.00%)
Apr 20, 2020 0.0003 0.0003 0.0002 0.0003 4,137,745 +0.00(+0.00%)
Apr 17, 2020 0.0002 0.0003 0.0002 0.0003 32,497,600 +0.00(+0.00%)
Apr 16, 2020 0.0003 0.0003 0.0002 0.0003 947,801 +0.00(+0.00%)
Apr 15, 2020 0.0003 0.0003 0.0002 0.0003 750,780 +0.00(+0.00%)
Apr 14, 2020 0.0003 0.0003 0.0002 0.0003 2,055,964 +0.00(+0.00%)
Apr 13, 2020 0.0003 0.0003 0.0003 0.0003 282,396 +0.00(+0.00%)
Apr 09, 2020 0.0003 0.0003 0.0002 0.0003 8,978,800 +0.00(+0.00%)
Apr 08, 2020 0.0003 0.0003 0.0002 0.0003 5,572,014 +0.00(+50.00%)
Apr 07, 2020 0.0003 0.0003 0.0002 0.0002 34,941,920 +0.00(+0.00%)
Apr 06, 2020 0.0003 0.0003 0.0002 0.0002 6,671,322 -0.00(-33.33%)
Apr 03, 2020 0.0003 0.0003 0.0003 0.0003 5,940,300 +0.00(+0.00%)
Apr 02, 2020 0.0002 0.0003 0.0002 0.0003 1,685,477 +0.00(+0.00%)
Apr 01, 2020 0.0003 0.0003 0.0002 0.0003 807,098 +0.00(+0.00%)
Mar 31, 2020 0.0003 0.0003 0.0002 0.0003 948,079 +0.00(+50.00%)
Mar 30, 2020 0.0003 0.0003 0.0002 0.0002 37,268,956 +0.00(+0.00%)
Mar 27, 2020 0.0002 0.0003 0.0002 0.0002 5,690,300 -0.00(-33.33%)
Mar 26, 2020 0.0002 0.0003 0.0002 0.0003 37,127,208 +0.00(+50.00%)
Mar 25, 2020 0.0002 0.0003 0.0002 0.0002 6,788,319 +0.00(+0.00%)
Mar 24, 2020 0.0003 0.0003 0.0002 0.0002 5,642,304 -0.00(-33.33%)
Mar 23, 2020 0.0002 0.0003 0.0002 0.0003 3,412,401 +0.00(+0.00%)
Mar 20, 2020 0.0002 0.0003 0.0002 0.0003 351,100 +0.00(+0.00%)
Mar 19, 2020 0.0003 0.0003 0.0002 0.0003 2,631,167 +0.00(+0.00%)
Mar 18, 2020 0.0003 0.0003 0.0002 0.0003 5,759,933 +0.00(+0.00%)
Mar 17, 2020 0.0003 0.0003 0.0002 0.0003 6,901,209 +0.00(+50.00%)
Mar 16, 2020 0.0002 0.0003 0.0002 0.0002 34,751,712 -0.00(-33.33%)
Mar 13, 2020 0.0003 0.0003 0.0002 0.0003 27,376,800 +0.00(+0.00%)
Mar 12, 2020 0.0002 0.0003 0.0002 0.0003 2,380,247 +0.00(+0.00%)
Mar 11, 2020 0.0002 0.0003 0.0002 0.0003 7,406,130 +0.00(+0.00%)
Mar 10, 2020 0.0003 0.0004 0.0003 0.0003 22,130,048 +0.00(+0.00%)
Mar 09, 2020 0.0005 0.0005 0.0003 0.0003 153,902,624 -0.00(-40.00%)
Mar 06, 2020 0.0004 0.0005 0.0003 0.0005 21,757,600 +0.00(+25.00%)
Mar 05, 2020 0.0005 0.0005 0.0003 0.0004 134,817,232 +0.00(+0.00%)
Mar 04, 2020 0.0004 0.0008 0.0003 0.0004 142,269,040 +0.00(+0.00%)
Mar 03, 2020 0.0007 0.0007 0.0004 0.0004 80,306,216 -0.00(-20.00%)
Mar 02, 2020 0.0011 0.0011 0.0005 0.0005 91,145,056 -0.00(-50.00%)
Feb 28, 2020 0.0050 0.0050 0.0009 0.0010 137,517,504 -0.01(-89.90%)
Feb 27, 2020 0.0004 0.0100 0.0003 0.0099 100,850,984 +0.01(+2375.00%)
Feb 26, 2020 0.0003 0.0004 0.0003 0.0004 501,635 +0.00(+0.00%)
Feb 25, 2020 0.0004 0.0004 0.0004 0.0004 585 +0.00(+33.33%)
Feb 24, 2020 0.0004 0.0004 0.0003 0.0003 2,564,549 -0.00(-25.00%)
Feb 21, 2020 0.0004 0.0004 0.0003 0.0004 1,651,000 +0.00(+0.00%)
Feb 20, 2020 0.0004 0.0005 0.0004 0.0004 23,598,034 +0.00(+0.00%)
Feb 19, 2020 0.0004 0.0004 0.0003 0.0004 15,042,531 +0.00(+0.00%)
Feb 18, 2020 0.0005 0.0005 0.0004 0.0004 27,052,166 -0.00(-20.00%)
Feb 14, 2020 0.0004 0.0005 0.0004 0.0005 3,314,600 +0.00(+0.00%)
Feb 13, 2020 0.0005 0.0005 0.0005 0.0005 3,301,135 +0.00(+0.00%)
Feb 12, 2020 0.0005 0.0005 0.0004 0.0005 36,527,696 +0.00(+25.00%)
Feb 11, 2020 0.0004 0.0005 0.0004 0.0004 16,158,886 +0.00(+0.00%)
Feb 10, 2020 0.0005 0.0005 0.0004 0.0004 8,735,236 -0.00(-20.00%)
Feb 07, 2020 0.0005 0.0005 0.0005 0.0005 12,183,001 +0.00(+0.00%)
Feb 06, 2020 0.0005 0.0006 0.0004 0.0005 8,560,589 +0.00(+0.00%)
Feb 05, 2020 0.0006 0.0006 0.0005 0.0005 29,231,804 -0.00(-16.67%)
Feb 04, 2020 0.0006 0.0006 0.0005 0.0006 3,263,135 +0.00(+20.00%)
Feb 03, 2020 0.0005 0.0006 0.0005 0.0005 2,270,425 -0.00(-16.67%)
Jan 31, 2020 0.0005 0.0006 0.0005 0.0006 7,017,700 +0.00(+0.00%)
Jan 30, 2020 0.0006 0.0007 0.0005 0.0006 17,443,536 +0.00(+0.00%)
Jan 29, 2020 0.0008 0.0008 0.0005 0.0006 40,768,232 -0.00(-14.29%)
Jan 28, 2020 0.0011 0.0011 0.0007 0.0007 41,437,784 -0.00(-30.00%)
Jan 27, 2020 0.0009 0.0013 0.0009 0.0010 109,172,064 +0.00(+11.11%)
Jan 24, 2020 0.0008 0.0010 0.0008 0.0009 1,990,400 +0.00(+12.50%)
Jan 23, 2020 0.0008 0.0008 0.0007 0.0008 32,913,892 +0.00(+0.00%)
Jan 22, 2020 0.0008 0.0009 0.0008 0.0008 4,775,184 -0.00(-11.11%)
Jan 21, 2020 0.0009 0.0009 0.0008 0.0009 6,572,700 +0.00(+0.00%)
Jan 17, 2020 0.0009 0.0010 0.0008 0.0009 41,614,800 +0.00(+0.00%)
Jan 16, 2020 0.0009 0.0009 0.0008 0.0009 10,511,521 +0.00(+0.00%)
Jan 15, 2020 0.0008 0.0009 0.0007 0.0009 6,957,020 +0.00(+12.50%)
Jan 14, 2020 0.0007 0.0008 0.0007 0.0008 19,022,876 +0.00(+0.00%)
Jan 13, 2020 0.0007 0.0009 0.0007 0.0008 8,276,300 +0.00(+0.00%)
Jan 10, 2020 0.0007 0.0009 0.0007 0.0008 5,316,600 -0.00(-11.11%)
Jan 09, 2020 0.0007 0.0009 0.0007 0.0009 2,142,787 +0.00(+12.50%)
Jan 08, 2020 0.0008 0.0008 0.0008 0.0008 2,484,637 +0.00(+14.29%)
Jan 07, 2020 0.0009 0.0009 0.0007 0.0007 5,809,682 -0.00(-12.50%)
Jan 06, 2020 0.0008 0.0009 0.0008 0.0008 12,010,066 -0.00(-11.11%)
Jan 03, 2020 0.0008 0.0009 0.0008 0.0009 5,697,400 +0.00(+0.00%)
Jan 02, 2020 0.0009 0.0009 0.0009 0.0009 100 +0.00(+12.50%)
Dec 31, 2019 0.0008 0.0009 0.0007 0.0008 1,330,600 -0.00(-11.11%)
Dec 30, 2019 0.0009 0.0009 0.0007 0.0009 12,913,741 +0.00(+12.50%)
Dec 27, 2019 0.0009 0.0010 0.0008 0.0008 11,354,100 -0.00(-20.00%)
Dec 26, 2019 0.0010 0.0010 0.0009 0.0010 4,966,427 -0.00(-9.09%)
Dec 24, 2019 0.0012 0.0012 0.0010 0.0011 3,385,500 +0.00(+0.00%)
Dec 23, 2019 0.0011 0.0011 0.0011 0.0011 8,917,000 +0.00(+0.00%)
Dec 20, 2019 0.0011 0.0012 0.0010 0.0011 3,006,700 +0.00(+0.00%)
Dec 19, 2019 0.0015 0.0015 0.0011 0.0011 14,429,089 -0.00(-26.67%)
Dec 18, 2019 0.0015 0.0017 0.0014 0.0015 3,595,798 +0.00(+0.00%)
Dec 17, 2019 0.0015 0.0015 0.0013 0.0015 2,661,167 +0.00(+7.14%)
Dec 16, 2019 0.0017 0.0018 0.0012 0.0014 18,574,376 -0.00(-26.32%)
Dec 13, 2019 0.0023 0.0023 0.0017 0.0019 2,789,600 -0.00(-5.00%)
Dec 12, 2019 0.0021 0.0021 0.0018 0.0020 2,044,030 +0.00(+11.11%)
Dec 11, 2019 0.0020 0.0020 0.0018 0.0018 2,096,039 -0.00(-10.00%)
Dec 10, 2019 0.0018 0.0023 0.0018 0.0020 252,021 +0.00(+0.00%)
Dec 09, 2019 0.0020 0.0020 0.0020 0.0020 138,327 -0.00(-4.76%)
Dec 06, 2019 0.0022 0.0024 0.0019 0.0021 6,267,500 -0.00(-4.55%)
Dec 05, 2019 0.0017 0.0023 0.0017 0.0022 3,982,536 +0.00(+29.41%)
Dec 04, 2019 0.0027 0.0027 0.0017 0.0017 8,935,448 -0.00(-43.33%)
Dec 03, 2019 0.0029 0.0030 0.0027 0.0030 3,973,337 +0.00(+3.45%)
Dec 02, 2019 0.0025 0.0029 0.0023 0.0029 6,224,830 +0.00(+20.83%)
Nov 29, 2019 0.0020 0.0025 0.0020 0.0024 2,201,800 +0.00(+60.00%)
Nov 27, 2019 0.0015 0.0020 0.0012 0.0015 18,517,200 +0.00(+7.14%)
Nov 26, 2019 0.0012 0.0019 0.0012 0.0014 6,442,522 +0.00(+7.69%)
Nov 25, 2019 0.0018 0.0018 0.0013 0.0013 5,147,209 -0.00(-31.58%)
Nov 22, 2019 0.0019 0.0019 0.0016 0.0019 2,026,600 -0.00(-5.00%)
Nov 21, 2019 0.0020 0.0020 0.0019 0.0020 2,005,699 +0.00(+5.26%)
Nov 20, 2019 0.0028 0.0028 0.0018 0.0019 1,953,632 -0.00(-36.67%)
Nov 19, 2019 0.0021 0.0030 0.0016 0.0030 1,841,583 +0.00(+36.36%)
Nov 18, 2019 0.0025 0.0025 0.0021 0.0022 824,400 -0.00(-8.33%)
Nov 15, 2019 0.0019 0.0027 0.0018 0.0024 1,609,100 +0.00(+20.00%)
Nov 14, 2019 0.0019 0.0021 0.0017 0.0020 5,103,950 +0.00(+0.00%)
Nov 13, 2019 0.0022 0.0022 0.0019 0.0020 3,877,978 +0.00(+0.00%)
Nov 12, 2019 0.0024 0.0024 0.0020 0.0020 1,441,000 -0.00(-16.67%)
Nov 11, 2019 0.0025 0.0026 0.0023 0.0024 3,251,152 -0.00(-4.00%)
Nov 08, 2019 0.0026 0.0026 0.0022 0.0025 2,475,600 +0.00(+0.00%)
Nov 07, 2019 0.0025 0.0030 0.0025 0.0025 4,942,265 +0.00(+0.00%)
Nov 06, 2019 0.0033 0.0033 0.0022 0.0025 13,461,011 -0.00(-21.88%)
Nov 05, 2019 0.0037 0.0037 0.0030 0.0032 10,678,248 +0.00(+3.23%)
Nov 04, 2019 0.0038 0.0038 0.0031 0.0031 1,813,268 -0.00(-18.42%)
Nov 01, 2019 0.0040 0.0040 0.0029 0.0038 9,178,000 -0.00(-5.00%)
Oct 31, 2019 0.0043 0.0043 0.0036 0.0040 4,477,596 -0.00(-4.76%)
Oct 30, 2019 0.0049 0.0056 0.0042 0.0042 6,225,576 -0.00(-2.33%)
Oct 29, 2019 0.0080 0.0080 0.0041 0.0043 10,852,270 -0.00(-46.25%)
Oct 28, 2019 0.0067 0.0082 0.0062 0.0080 1,311,782 +0.00(+14.29%)
Oct 25, 2019 0.0055 0.0070 0.0054 0.0070 4,870,600 +0.00(+29.63%)
Oct 24, 2019 0.0056 0.0056 0.0045 0.0054 2,606,717 -0.00(-1.82%)
Oct 23, 2019 0.0050 0.0055 0.0049 0.0055 1,498,659 +0.00(+22.22%)
Oct 22, 2019 0.0050 0.0050 0.0045 0.0045 529,375 +0.00(+0.00%)
Oct 21, 2019 0.0050 0.0059 0.0039 0.0045 2,962,365 -0.00(-10.00%)
Oct 18, 2019 0.0100 0.0100 0.0050 0.0050 1,128,200 -0.00(-13.79%)
Oct 17, 2019 0.0058 0.0058 0.0058 1 +0.00(+0.00%)
Oct 16, 2019 0.0054 0.0063 0.0054 0.0058 1,131,339 -0.00(-10.77%)
Oct 15, 2019 0.0057 0.0065 0.0053 0.0065 110,075 +0.00(+0.00%)
Oct 14, 2019 0.0067 0.0067 0.0059 0.0065 236,610 +0.00(+0.00%)
Oct 11, 2019 0.0070 0.0070 0.0062 0.0065 604,500 +0.00(+0.00%)
Oct 10, 2019 0.0080 0.0080 0.0065 0.0065 1,064,504 -0.00(-16.67%)
Oct 09, 2019 0.0079 0.0080 0.0069 0.0078 282,336 +0.00(+4.00%)
Oct 08, 2019 0.0090 0.0092 0.0071 0.0075 2,634,220 -0.00(-10.71%)
Oct 07, 2019 0.0073 0.0099 0.0068 0.0084 2,569,842 +0.00(+20.00%)
Oct 04, 2019 0.0072 0.0074 0.0066 0.0070 5,408,400 -0.00(-2.78%)
Oct 03, 2019 0.0088 0.0088 0.0069 0.0072 3,045,783 -0.00(-13.25%)
Oct 02, 2019 0.0097 0.0097 0.0082 0.0083 3,040,196 -0.00(-14.43%)
Oct 01, 2019 0.0098 0.0098 0.0097 0.0097 239,875 +0.00(+7.78%)
Sep 30, 2019 0.0100 0.0100 0.0085 0.0090 3,869,496 +0.00(+0.00%)
Sep 27, 2019 0.0110 0.0110 0.0090 0.0090 2,185,200 -0.00(-18.92%)
Sep 26, 2019 0.0101 0.0113 0.0100 0.0111 1,684,012 +0.00(+8.82%)
Sep 25, 2019 0.0118 0.0124 0.0102 0.0102 1,224,714 -0.00(-7.27%)
Sep 24, 2019 0.0100 0.0117 0.0100 0.0110 1,607,400 +0.00(+5.77%)
Sep 23, 2019 0.0145 0.0145 0.0093 0.0104 5,382,715 -0.00(-28.28%)
Sep 20, 2019 0.0149 0.0156 0.0141 0.0145 5,761,600 +0.00(+0.00%)
Sep 19, 2019 0.0143 0.0148 0.0139 0.0145 520,075 -0.00(-2.68%)
Sep 18, 2019 0.0150 0.0158 0.0143 0.0149 339,970 -0.00(-0.67%)
Sep 17, 2019 0.0169 0.0169 0.0150 0.0150 341,849 -0.00(-8.54%)
Sep 16, 2019 0.0158 0.0164 0.0152 0.0164 645,136 +0.00(+8.61%)
Sep 13, 2019 0.0200 0.0200 0.0151 0.0151 2,331,000 -0.00(-5.62%)
Sep 12, 2019 0.0150 0.0165 0.0150 0.0160 1,501,993 +0.00(+6.67%)
Sep 11, 2019 0.0170 0.0170 0.0147 0.0150 462,220 -0.00(-6.25%)
Sep 10, 2019 0.0182 0.0188 0.0160 0.0160 649,418 -0.00(-11.60%)
Sep 09, 2019 0.0184 0.0184 0.0177 0.0181 359,000 +0.00(+6.47%)
Sep 06, 2019 0.0172 0.0174 0.0160 0.0170 702,300 +0.00(+6.25%)
Sep 05, 2019 0.0190 0.0190 0.0160 0.0160 923,365 -0.00(-15.79%)
Sep 04, 2019 0.0170 0.0190 0.0161 0.0190 765,683 +0.00(+5.56%)
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.