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

Ozop Energy Solutions Inc (OP: OZSC )

0.0010 -0.0001 (-9.09%)
Streaming Delayed Price Updated: 3:53 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 (%)
May 28, 2021 0.0830 0.0840 0.0799 0.0840 23,108,980 +0.00(+0.12%)
May 27, 2021 0.0889 0.0889 0.0810 0.0839 25,782,716 -0.00(-0.71%)
May 26, 2021 0.0805 0.0860 0.0790 0.0845 28,169,700 +0.00(+5.63%)
May 25, 2021 0.0810 0.0820 0.0780 0.0800 20,416,304 -0.00(-1.84%)
May 24, 2021 0.0840 0.0865 0.0800 0.0815 22,262,128 -0.00(-2.98%)
May 21, 2021 0.0801 0.0895 0.0780 0.0840 48,847,004 +0.01(+6.33%)
May 20, 2021 0.0750 0.0800 0.0703 0.0790 46,844,648 +0.00(+1.41%)
May 19, 2021 0.0770 0.0790 0.0750 0.0779 37,240,692 -0.00(-2.63%)
May 18, 2021 0.0810 0.0830 0.0770 0.0800 37,338,504 -0.00(-0.50%)
May 17, 2021 0.0850 0.0850 0.0770 0.0804 39,738,988 -0.00(-3.13%)
May 14, 2021 0.0900 0.0900 0.0801 0.0830 39,267,384 +0.00(+0.48%)
May 13, 2021 0.0974 0.0974 0.0800 0.0826 50,749,696 -0.01(-8.22%)
May 12, 2021 0.0816 0.1042 0.0761 0.0900 104,025,592 +0.01(+10.02%)
May 11, 2021 0.0801 0.0830 0.0700 0.0818 65,010,460 +0.00(+0.37%)
May 10, 2021 0.0926 0.0926 0.0801 0.0815 46,179,632 -0.01(-11.32%)
May 07, 2021 0.0975 0.0988 0.0879 0.0919 44,863,516 +0.00(+0.00%)
May 06, 2021 0.1097 0.1100 0.0918 0.0919 53,944,296 -0.01(-12.48%)
May 05, 2021 0.1100 0.1110 0.1009 0.1050 21,199,958 -0.01(-4.98%)
May 04, 2021 0.1181 0.1194 0.1023 0.1105 32,659,396 -0.01(-7.45%)
May 03, 2021 0.1220 0.1315 0.1150 0.1194 33,657,672 +0.00(+0.34%)
Apr 30, 2021 0.1210 0.1270 0.1101 0.1190 58,816,300 +0.00(+4.11%)
Apr 29, 2021 0.1120 0.1249 0.1100 0.1143 29,178,344 +0.00(+4.48%)
Apr 28, 2021 0.1101 0.1110 0.0950 0.1094 51,551,560 -0.00(-3.19%)
Apr 27, 2021 0.1370 0.1370 0.1111 0.1130 54,884,248 -0.02(-14.33%)
Apr 26, 2021 0.1349 0.1400 0.1263 0.1319 74,293,312 +0.00(+3.61%)
Apr 23, 2021 0.1260 0.1318 0.1200 0.1273 121,241,000 +0.02(+13.76%)
Apr 22, 2021 0.0911 0.1290 0.0910 0.1119 238,502,256 +0.02(+26.73%)
Apr 21, 2021 0.0601 0.0894 0.0532 0.0883 172,708,512 +0.02(+38.40%)
Apr 20, 2021 0.0737 0.0746 0.0600 0.0638 85,974,856 -0.01(-13.55%)
Apr 19, 2021 0.0791 0.0800 0.0714 0.0738 32,174,592 -0.00(-5.75%)
Apr 16, 2021 0.0783 0.0799 0.0700 0.0783 55,097,400 +0.00(+0.13%)
Apr 15, 2021 0.0829 0.0840 0.0700 0.0782 100,279,480 -0.00(-3.46%)
Apr 14, 2021 0.0903 0.0940 0.0801 0.0810 46,654,424 -0.01(-9.70%)
Apr 13, 2021 0.0850 0.0950 0.0802 0.0897 79,325,336 +0.01(+11.71%)
Apr 12, 2021 0.0990 0.0990 0.0801 0.0803 67,326,600 -0.01(-12.24%)
Apr 09, 2021 0.0930 0.0990 0.0905 0.0915 34,054,100 +0.00(+1.10%)
Apr 08, 2021 0.0905 0.0950 0.0900 0.0905 42,511,884 +0.00(+0.33%)
Apr 07, 2021 0.0950 0.0960 0.0900 0.0902 53,886,752 -0.01(-7.01%)
Apr 06, 2021 0.1016 0.1021 0.0921 0.0970 48,930,484 -0.00(-4.43%)
Apr 05, 2021 0.1120 0.1133 0.0999 0.1015 62,933,076 -0.01(-7.39%)
Apr 01, 2021 0.0906 0.1190 0.0905 0.1096 125,235,400 +0.02(+19.13%)
Mar 31, 2021 0.0940 0.0990 0.0903 0.0920 66,622,400 -0.00(-1.08%)
Mar 30, 2021 0.0995 0.0995 0.0910 0.0930 71,257,176 -0.01(-7.00%)
Mar 29, 2021 0.1100 0.1103 0.0995 0.1000 53,632,220 -0.00(-4.49%)
Mar 26, 2021 0.1090 0.1245 0.1000 0.1047 78,500,496 -0.00(-1.41%)
Mar 25, 2021 0.1030 0.1100 0.0951 0.1062 125,868,112 -0.00(-1.21%)
Mar 24, 2021 0.1239 0.1274 0.1051 0.1075 82,537,568 -0.02(-12.46%)
Mar 23, 2021 0.1360 0.1394 0.1201 0.1228 39,265,104 -0.01(-5.54%)
Mar 22, 2021 0.1310 0.1400 0.1200 0.1300 55,300,208 +0.01(+4.00%)
Mar 19, 2021 0.1213 0.1290 0.1200 0.1250 49,208,300 -0.00(-0.64%)
Mar 18, 2021 0.1340 0.1342 0.1250 0.1258 41,700,708 -0.01(-5.41%)
Mar 17, 2021 0.1220 0.1450 0.1102 0.1330 113,311,152 +0.01(+5.98%)
Mar 16, 2021 0.1390 0.1400 0.1125 0.1255 197,460,864 -0.01(-9.84%)
Mar 15, 2021 0.1580 0.1580 0.1350 0.1392 143,564,400 -0.02(-13.54%)
Mar 12, 2021 0.1750 0.1773 0.1523 0.1610 131,795,504 -0.01(-7.31%)
Mar 11, 2021 0.1850 0.2046 0.1720 0.1737 222,592,896 -0.01(-3.71%)
Mar 10, 2021 0.1989 0.1989 0.1670 0.1804 132,143,200 -0.01(-6.33%)
Mar 09, 2021 0.2019 0.2019 0.1805 0.1926 159,851,104 +0.02(+12.17%)
Mar 08, 2021 0.1806 0.2090 0.1651 0.1717 266,059,920 +0.01(+3.43%)
Mar 05, 2021 0.0950 0.1688 0.0812 0.1660 356,010,784 +0.07(+76.60%)
Mar 04, 2021 0.1211 0.1280 0.0830 0.0940 305,392,800 -0.04(-29.43%)
Mar 03, 2021 0.1700 0.1700 0.1199 0.1332 223,075,392 -0.03(-19.27%)
Mar 02, 2021 0.2020 0.2100 0.1650 0.1650 84,668,440 -0.04(-17.71%)
Mar 01, 2021 0.2050 0.2250 0.1920 0.2005 62,661,064 +0.01(+3.14%)
Feb 26, 2021 0.2100 0.2101 0.1613 0.1944 162,426,304 -0.02(-9.58%)
Feb 25, 2021 0.2599 0.2790 0.2051 0.2150 84,537,152 -0.03(-13.97%)
Feb 24, 2021 0.2450 0.2879 0.2400 0.2499 61,310,888 +0.01(+4.74%)
Feb 23, 2021 0.2491 0.2550 0.2010 0.2386 113,068,384 -0.03(-11.63%)
Feb 22, 2021 0.3220 0.3499 0.2550 0.2700 100,157,200 -0.04(-13.46%)
Feb 19, 2021 0.2402 0.3130 0.2402 0.3120 105,044,304 +0.08(+32.77%)
Feb 18, 2021 0.2690 0.2690 0.2200 0.2350 184,766,704 -0.07(-22.44%)
Feb 17, 2021 0.2900 0.3540 0.2900 0.3030 93,460,536 -0.05(-14.65%)
Feb 16, 2021 0.3850 0.3967 0.3350 0.3550 104,193,336 +0.02(+6.99%)
Feb 12, 2021 0.3345 0.3350 0.2850 0.3318 81,494,496 +0.01(+3.36%)
Feb 11, 2021 0.3577 0.3800 0.2900 0.3210 133,141,200 -0.01(-3.72%)
Feb 10, 2021 0.3970 0.3970 0.2800 0.3334 219,270,208 -0.02(-5.61%)
Feb 09, 2021 0.4200 0.5000 0.3010 0.3532 432,927,040 -0.03(-6.66%)
Feb 08, 2021 0.2499 0.3850 0.2412 0.3784 341,507,616 +0.14(+61.71%)
Feb 05, 2021 0.2099 0.2495 0.1990 0.2340 268,596,416 +0.04(+20.06%)
Feb 04, 2021 0.2000 0.2100 0.1500 0.1949 133,153,400 +0.01(+2.69%)
Feb 03, 2021 0.1755 0.1990 0.1480 0.1898 271,461,088 +0.02(+11.78%)
Feb 02, 2021 0.1704 0.1800 0.1550 0.1698 116,356,384 -0.00(-0.47%)
Feb 01, 2021 0.1687 0.1751 0.1560 0.1706 159,334,736 +0.03(+17.25%)
Jan 29, 2021 0.1365 0.1645 0.1149 0.1455 315,932,288 +0.03(+29.33%)
Jan 28, 2021 0.1535 0.1630 0.0850 0.1125 524,890,816 -0.03(-19.06%)
Jan 27, 2021 0.1910 0.1950 0.1200 0.1390 309,100,960 -0.05(-26.84%)
Jan 26, 2021 0.2320 0.2700 0.1505 0.1900 719,841,472 -0.01(-4.52%)
Jan 25, 2021 0.0965 0.2276 0.0964 0.1990 702,840,832 +0.12(+162.53%)
Jan 22, 2021 0.0585 0.0799 0.0550 0.0758 516,864,992 +0.02(+37.82%)
Jan 21, 2021 0.0520 0.0550 0.0440 0.0550 297,112,928 +0.01(+27.91%)
Jan 20, 2021 0.0490 0.0520 0.0400 0.0430 256,281,456 +0.00(+7.77%)
Jan 19, 2021 0.0375 0.0455 0.0325 0.0399 508,966,752 +0.01(+29.97%)
Jan 15, 2021 0.0380 0.0388 0.0200 0.0307 505,506,592 -0.00(-11.53%)
Jan 14, 2021 0.0479 0.0550 0.0300 0.0347 600,365,312 -0.01(-17.97%)
Jan 13, 2021 0.0420 0.0650 0.0345 0.0423 871,588,672 +0.00(+6.02%)
Jan 12, 2021 0.0299 0.0409 0.0200 0.0399 988,395,520 +0.02(+63.52%)
Jan 11, 2021 0.0148 0.0300 0.0131 0.0244 908,773,120 +0.01(+105.04%)
Jan 08, 2021 0.0094 0.0200 0.0084 0.0119 239,939,808 +0.00(+41.67%)
Jan 07, 2021 0.0082 0.0088 0.0079 0.0084 80,079,944 +0.00(+10.53%)
Jan 06, 2021 0.0084 0.0084 0.0075 0.0076 58,260,212 -0.00(-7.32%)
Jan 05, 2021 0.0106 0.0106 0.0070 0.0082 204,956,736 -0.00(-4.65%)
Jan 04, 2021 0.0069 0.0092 0.0065 0.0086 157,553,024 +0.00(+40.98%)
Dec 31, 2020 0.0061 0.0061 0.0061 34,411,748 +0.00(+0.00%)
Dec 30, 2020 0.0058 0.0062 0.0058 0.0061 34,411,748 +0.00(+3.39%)
Dec 29, 2020 0.0062 0.0062 0.0058 0.0059 39,392,576 -0.00(-1.67%)
Dec 28, 2020 0.0060 0.0062 0.0054 0.0060 50,961,832 +0.00(+3.45%)
Dec 24, 2020 0.0061 0.0063 0.0057 0.0058 29,570,300 -0.00(-4.92%)
Dec 23, 2020 0.0061 0.0063 0.0058 0.0061 47,598,244 +0.00(+0.00%)
Dec 22, 2020 0.0062 0.0064 0.0060 0.0061 29,507,936 -0.00(-3.17%)
Dec 21, 2020 0.0070 0.0070 0.0060 0.0063 38,120,884 -0.00(-5.97%)
Dec 18, 2020 0.0062 0.0069 0.0060 0.0067 39,375,700 +0.00(+8.06%)
Dec 17, 2020 0.0060 0.0064 0.0060 0.0062 23,402,208 +0.00(+3.33%)
Dec 16, 2020 0.0062 0.0063 0.0060 0.0060 18,812,608 -0.00(-3.23%)
Dec 15, 2020 0.0065 0.0067 0.0059 0.0062 51,276,864 -0.00(-6.06%)
Dec 14, 2020 0.0066 0.0066 0.0055 0.0066 57,302,500 +0.00(+3.12%)
Dec 11, 2020 0.0074 0.0074 0.0064 0.0064 36,748,900 -0.00(-5.88%)
Dec 10, 2020 0.0073 0.0073 0.0063 0.0068 39,999,700 +0.00(+7.94%)
Dec 09, 2020 0.0055 0.0065 0.0053 0.0063 55,316,464 +0.00(+14.55%)
Dec 08, 2020 0.0055 0.0056 0.0053 0.0055 43,214,120 +0.00(+0.00%)
Dec 07, 2020 0.0053 0.0056 0.0052 0.0055 26,481,704 +0.00(+1.85%)
Dec 04, 2020 0.0057 0.0057 0.0052 0.0054 20,914,098 -0.00(-3.57%)
Dec 03, 2020 0.0070 0.0070 0.0054 0.0056 26,347,004 +0.00(+1.82%)
Dec 02, 2020 0.0057 0.0057 0.0052 0.0055 23,260,634 -0.00(-1.79%)
Dec 01, 2020 0.0057 0.0058 0.0050 0.0056 57,918,468 +0.00(+3.70%)
Nov 30, 2020 0.0054 0.0061 0.0053 0.0054 69,195,072 -0.00(-3.57%)
Nov 27, 2020 0.0058 0.0058 0.0054 0.0056 45,081,500 +0.00(+3.70%)
Nov 25, 2020 0.0056 0.0058 0.0054 0.0054 62,831,000 -0.00(-3.57%)
Nov 24, 2020 0.0060 0.0063 0.0055 0.0056 126,886,960 -0.00(-5.08%)
Nov 23, 2020 0.0059 0.0072 0.0058 0.0059 32,237,706 -0.00(-1.67%)
Nov 20, 2020 0.0059 0.0061 0.0057 0.0060 24,885,500 +0.00(+1.69%)
Nov 19, 2020 0.0059 0.0060 0.0058 0.0059 34,900,096 -0.00(-1.67%)
Nov 18, 2020 0.0061 0.0061 0.0058 0.0060 33,441,562 +0.00(+0.00%)
Nov 17, 2020 0.0061 0.0061 0.0059 0.0060 34,096,540 +0.00(+0.00%)
Nov 16, 2020 0.0063 0.0063 0.0060 0.0060 36,156,156 -0.00(-1.64%)
Nov 13, 2020 0.0060 0.0063 0.0059 0.0061 32,687,200 -0.00(-3.17%)
Nov 12, 2020 0.0062 0.0065 0.0058 0.0063 43,300,424 +0.00(+3.28%)
Nov 11, 2020 0.0066 0.0067 0.0060 0.0061 39,019,972 -0.00(-7.58%)
Nov 10, 2020 0.0064 0.0081 0.0064 0.0066 26,909,194 +0.00(+1.54%)
Nov 09, 2020 0.0086 0.0086 0.0062 0.0065 44,544,920 +0.00(+0.00%)
Nov 06, 2020 0.0056 0.0067 0.0056 0.0065 42,025,400 +0.00(+18.18%)
Nov 05, 2020 0.0058 0.0059 0.0055 0.0055 64,493,024 -0.00(-5.17%)
Nov 04, 2020 0.0062 0.0069 0.0058 0.0058 93,105,328 -0.00(-6.45%)
Nov 03, 2020 0.0061 0.0063 0.0060 0.0062 21,722,778 +0.00(+1.64%)
Nov 02, 2020 0.0068 0.0068 0.0061 0.0061 43,306,156 -0.00(-6.15%)
Oct 30, 2020 0.0087 0.0087 0.0063 0.0065 25,182,500 -0.00(-1.52%)
Oct 29, 2020 0.0067 0.0071 0.0060 0.0066 28,849,952 -0.00(-1.49%)
Oct 28, 2020 0.0071 0.0071 0.0065 0.0067 43,784,992 -0.00(-5.63%)
Oct 27, 2020 0.0073 0.0073 0.0069 0.0071 30,967,520 -0.00(-1.39%)
Oct 26, 2020 0.0075 0.0075 0.0071 0.0072 13,813,089 +0.00(+0.00%)
Oct 23, 2020 0.0072 0.0074 0.0070 0.0072 17,263,800 +0.00(+0.00%)
Oct 22, 2020 0.0072 0.0072 0.0070 0.0072 21,225,116 +0.00(+2.86%)
Oct 21, 2020 0.0072 0.0072 0.0070 0.0070 19,460,044 -0.00(-1.41%)
Oct 20, 2020 0.0072 0.0072 0.0070 0.0071 25,744,986 +0.00(+0.00%)
Oct 19, 2020 0.0075 0.0075 0.0070 0.0071 63,370,444 -0.00(-1.39%)
Oct 16, 2020 0.0073 0.0078 0.0070 0.0072 29,082,300 -0.00(-1.37%)
Oct 15, 2020 0.0070 0.0093 0.0070 0.0073 175,178,464 +0.00(+2.82%)
Oct 14, 2020 0.0070 0.0077 0.0070 0.0071 46,687,036 -0.00(-5.33%)
Oct 13, 2020 0.0089 0.0089 0.0070 0.0075 59,183,088 -0.00(-8.54%)
Oct 12, 2020 0.0084 0.0084 0.0078 0.0082 30,427,056 +0.00(+2.50%)
Oct 09, 2020 0.0072 0.0086 0.0071 0.0080 108,007,296 +0.00(+14.29%)
Oct 08, 2020 0.0070 0.0076 0.0068 0.0070 67,031,324 -0.00(-1.41%)
Oct 07, 2020 0.0069 0.0076 0.0069 0.0071 84,905,904 -0.00(-4.05%)
Oct 06, 2020 0.0082 0.0087 0.0072 0.0074 87,957,736 -0.00(-9.76%)
Oct 05, 2020 0.0095 0.0095 0.0082 0.0082 66,237,888 +0.00(+0.00%)
Oct 02, 2020 0.0081 0.0090 0.0066 0.0082 169,199,104 +0.00(+2.50%)
Oct 01, 2020 0.0100 0.0100 0.0071 0.0080 338,755,264 -0.00(-14.89%)
Sep 30, 2020 0.0160 0.0163 0.0086 0.0094 546,618,176 -0.00(-25.40%)
Sep 29, 2020 0.0149 0.0200 0.0106 0.0126 875,048,832 +0.00(+0.80%)
Sep 28, 2020 0.0079 0.0126 0.0071 0.0125 370,135,840 +0.01(+78.57%)
Sep 25, 2020 0.0073 0.0078 0.0065 0.0070 62,852,200 +0.00(+2.94%)
Sep 24, 2020 0.0065 0.0080 0.0058 0.0068 201,074,304 +0.00(+13.33%)
Sep 23, 2020 0.0062 0.0065 0.0059 0.0060 28,149,072 -0.00(-3.23%)
Sep 22, 2020 0.0074 0.0074 0.0059 0.0062 52,730,504 +0.00(+3.33%)
Sep 21, 2020 0.0070 0.0070 0.0058 0.0060 34,181,480 -0.00(-3.23%)
Sep 18, 2020 0.0100 0.0100 0.0060 0.0062 36,320,700 -0.00(-4.62%)
Sep 17, 2020 0.0071 0.0071 0.0065 0.0065 29,490,548 -0.00(-4.41%)
Sep 16, 2020 0.0099 0.0099 0.0064 0.0068 44,659,408 -0.00(-5.56%)
Sep 15, 2020 0.0065 0.0075 0.0061 0.0072 73,033,784 +0.00(+16.13%)
Sep 14, 2020 0.0055 0.0065 0.0051 0.0062 49,855,408 +0.00(+12.73%)
Sep 11, 2020 0.0050 0.0058 0.0050 0.0055 29,411,000 -0.00(-5.17%)
Sep 10, 2020 0.0070 0.0070 0.0055 0.0058 46,888,176 +0.00(+0.00%)
Sep 09, 2020 0.0062 0.0062 0.0056 0.0058 48,590,808 -0.00(-1.69%)
Sep 08, 2020 0.0062 0.0062 0.0057 0.0059 40,997,864 -0.00(-1.67%)
Sep 04, 2020 0.0063 0.0063 0.0060 0.0060 45,126,000 -0.00(-3.23%)
Sep 03, 2020 0.0065 0.0067 0.0061 0.0062 41,323,376 +0.00(+0.00%)
Sep 02, 2020 0.0075 0.0075 0.0060 0.0062 56,858,132 -0.00(-10.14%)
Sep 01, 2020 0.0079 0.0079 0.0068 0.0069 37,372,320 -0.00(-4.17%)
Aug 31, 2020 0.0070 0.0075 0.0065 0.0072 83,217,312 +0.00(+4.35%)
Aug 28, 2020 0.0064 0.0086 0.0064 0.0069 42,857,204 +0.00(+1.47%)
Aug 27, 2020 0.0053 0.0076 0.0053 0.0068 52,625,356 +0.00(+0.00%)
Aug 26, 2020 0.0076 0.0076 0.0065 0.0068 53,507,420 -0.00(-8.11%)
Aug 25, 2020 0.0085 0.0085 0.0073 0.0074 35,021,044 -0.00(-9.76%)
Aug 24, 2020 0.0094 0.0094 0.0077 0.0082 83,827,120 +0.00(+2.50%)
Aug 21, 2020 0.0090 0.0090 0.0068 0.0080 136,287,008 +0.00(+14.29%)
Aug 20, 2020 0.0053 0.0072 0.0053 0.0070 74,713,856 +0.00(+16.67%)
Aug 19, 2020 0.0062 0.0068 0.0055 0.0060 101,997,760 -0.00(-11.76%)
Aug 18, 2020 0.0075 0.0080 0.0065 0.0068 66,758,024 -0.00(-10.53%)
Aug 17, 2020 0.0080 0.0085 0.0076 0.0076 40,673,892 -0.00(-6.17%)
Aug 14, 2020 0.0085 0.0085 0.0074 0.0081 62,126,600 +0.00(+0.00%)
Aug 13, 2020 0.0093 0.0093 0.0070 0.0081 56,540,224 +0.00(+0.00%)
Aug 12, 2020 0.0086 0.0086 0.0069 0.0081 117,867,696 +0.00(+2.53%)
Aug 11, 2020 0.0090 0.0091 0.0077 0.0079 157,513,328 -0.00(-2.47%)
Aug 10, 2020 0.0100 0.0100 0.0075 0.0081 171,812,304 +0.00(+5.19%)
Aug 07, 2020 0.0060 0.0079 0.0059 0.0077 198,036,000 +0.00(+35.09%)
Aug 06, 2020 0.0048 0.0060 0.0048 0.0057 132,153,472 +0.00(+16.33%)
Aug 05, 2020 0.0061 0.0061 0.0046 0.0049 171,103,520 -0.00(-12.50%)
Aug 04, 2020 0.0053 0.0056 0.0050 0.0056 130,527,576 +0.00(+5.66%)
Aug 03, 2020 0.0053 0.0060 0.0050 0.0053 108,467,000 -0.00(-1.85%)
Jul 31, 2020 0.0060 0.0061 0.0050 0.0054 151,810,704 -0.00(-5.26%)
Jul 30, 2020 0.0061 0.0063 0.0055 0.0057 145,387,584 -0.00(-9.52%)
Jul 29, 2020 0.0071 0.0075 0.0060 0.0063 141,770,736 -0.00(-14.86%)
Jul 28, 2020 0.0080 0.0085 0.0070 0.0074 102,769,584 -0.00(-7.50%)
Jul 27, 2020 0.0095 0.0095 0.0074 0.0080 88,975,616 -0.00(-4.76%)
Jul 24, 2020 0.0109 0.0109 0.0080 0.0084 45,797,996 +0.00(+3.70%)
Jul 23, 2020 0.0078 0.0090 0.0075 0.0081 65,640,924 +0.00(+2.53%)
Jul 22, 2020 0.0093 0.0098 0.0077 0.0079 90,334,968 -0.00(-12.22%)
Jul 21, 2020 0.0070 0.0098 0.0067 0.0090 152,174,432 +0.00(+18.42%)
Jul 20, 2020 0.0075 0.0090 0.0073 0.0076 187,150,032 -0.00(-15.56%)
Jul 17, 2020 0.0099 0.0100 0.0086 0.0090 109,777,504 -0.00(-5.26%)
Jul 16, 2020 0.0120 0.0120 0.0085 0.0095 185,807,504 -0.00(-12.84%)
Jul 15, 2020 0.0117 0.0129 0.0100 0.0109 163,900,592 -0.00(-5.22%)
Jul 14, 2020 0.0132 0.0132 0.0111 0.0115 61,862,620 -0.00(-5.74%)
Jul 13, 2020 0.0210 0.0210 0.0119 0.0122 76,119,072 -0.00(-0.81%)
Jul 10, 2020 0.0111 0.0138 0.0111 0.0123 97,565,592 +0.00(+8.85%)
Jul 09, 2020 0.0140 0.0140 0.0110 0.0113 145,028,336 -0.00(-12.40%)
Jul 08, 2020 0.0160 0.0160 0.0119 0.0129 182,579,760 -0.00(-12.84%)
Jul 07, 2020 0.0210 0.0210 0.0142 0.0148 159,345,280 -0.00(-13.45%)
Jul 06, 2020 0.0210 0.0210 0.0156 0.0171 144,714,944 -0.00(-5.00%)
Jul 02, 2020 0.0205 0.0208 0.0155 0.0180 275,389,088 -0.01(-21.74%)
Jul 01, 2020 0.0150 0.0249 0.0119 0.0230 368,192,928 +0.01(+55.41%)
Jun 30, 2020 0.0219 0.0219 0.0146 0.0148 232,836,496 -0.01(-28.50%)
Jun 29, 2020 0.0349 0.0350 0.0196 0.0207 249,143,648 -0.01(-23.33%)
Jun 26, 2020 0.0407 0.0420 0.0185 0.0270 444,287,488 -0.01(-25.00%)
Jun 25, 2020 0.0475 0.0480 0.0289 0.0360 269,337,440 -0.00(-10.00%)
Jun 24, 2020 0.0314 0.0530 0.0314 0.0400 477,540,256 +0.01(+45.99%)
Jun 23, 2020 0.0180 0.0275 0.0165 0.0274 378,353,344 +0.01(+72.33%)
Jun 22, 2020 0.0112 0.0160 0.0108 0.0159 222,260,304 +0.01(+47.22%)
Jun 19, 2020 0.0120 0.0120 0.0104 0.0108 95,260,304 -0.00(-4.42%)
Jun 18, 2020 0.0149 0.0149 0.0103 0.0113 178,818,096 -0.00(-13.08%)
Jun 17, 2020 0.0160 0.0170 0.0127 0.0130 90,042,480 -0.00(-7.14%)
Jun 16, 2020 0.0189 0.0189 0.0125 0.0140 199,293,728 -0.00(-17.65%)
Jun 15, 2020 0.0143 0.0197 0.0109 0.0170 261,466,752 +0.01(+61.90%)
Jun 12, 2020 0.0100 0.0110 0.0090 0.0105 56,128,600 +0.00(+16.67%)
Jun 11, 2020 0.0110 0.0110 0.0085 0.0090 78,064,136 -0.00(-5.26%)
Jun 10, 2020 0.0120 0.0120 0.0092 0.0095 61,067,724 -0.00(-12.84%)
Jun 09, 2020 0.0143 0.0143 0.0100 0.0109 76,015,656 +0.00(+5.83%)
Jun 08, 2020 0.0081 0.0110 0.0081 0.0103 49,056,736 +0.00(+14.44%)
Jun 05, 2020 0.0100 0.0105 0.0085 0.0090 74,498,400 -0.00(-9.09%)
Jun 04, 2020 0.0099 0.0100 0.0086 0.0099 51,537,900 +0.00(+10.00%)
Jun 03, 2020 0.0100 0.0106 0.0085 0.0090 65,037,180 +0.00(+4.65%)
Jun 02, 2020 0.0118 0.0145 0.0078 0.0086 174,119,456 -0.00(-26.50%)
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.