Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.0004	0.0006	0.0004	0.0006	78,408,088	+0.00(+50.00%)
May 30, 2018	0.0005	0.0005	0.0004	0.0004	15,352,965	-0.00(-20.00%)
May 29, 2018	0.0005	0.0005	0.0004	0.0005	24,920,100	+0.00(+0.00%)
May 25, 2018		0.0005	0.0005	0.0005	0	-0.00(-16.67%)
May 24, 2018	0.0004	0.0006	0.0004	0.0006	74,464,968	+0.00(+50.00%)
May 23, 2018	0.0005	0.0005	0.0004	0.0004	11,673,935	+0.00(+0.00%)
May 22, 2018	0.0005	0.0005	0.0004	0.0004	63,797,232	-0.00(-20.00%)
May 21, 2018	0.0006	0.0006	0.0004	0.0005	26,597,772	+0.00(+0.00%)
May 18, 2018	0.0006	0.0006	0.0005	0.0005	40,968,532	-0.00(-16.67%)
May 17, 2018	0.0006	0.0006	0.0005	0.0006	54,296,368	+0.00(+0.00%)
May 16, 2018	0.0006	0.0006	0.0005	0.0006	22,888,292	+0.00(+0.00%)
May 15, 2018	0.0006	0.0006	0.0005	0.0006	6,635,000	+0.00(+0.00%)
May 14, 2018	0.0005	0.0006	0.0005	0.0006	18,553,332	+0.00(+20.00%)
May 11, 2018	0.0006	0.0006	0.0005	0.0005	20,287,702	-0.00(-16.67%)
May 10, 2018	0.0006	0.0007	0.0005	0.0006	18,214,060	+0.00(+0.00%)
May 09, 2018	0.0006	0.0007	0.0005	0.0006	10,522,452	-0.00(-14.29%)
May 08, 2018	0.0006	0.0007	0.0005	0.0007	34,641,072	+0.00(+16.67%)
May 07, 2018	0.0006	0.0007	0.0005	0.0006	46,639,696	+0.00(+20.00%)
May 04, 2018	0.0007	0.0007	0.0005	0.0005	88,976,872	-0.00(-28.57%)
May 03, 2018	0.0008	0.0008	0.0006	0.0007	19,735,916	+0.00(+0.00%)
May 02, 2018	0.0007	0.0007	0.0007	0.0007	16,585,715	+0.00(+0.00%)
May 01, 2018	0.0006	0.0008	0.0006	0.0007	10,529,787	-0.00(-12.50%)
Apr 30, 2018	0.0008	0.0008	0.0006	0.0008	36,779,560	+0.00(+6.67%)
Apr 27, 2018	0.0007	0.0008	0.0006	0.0008	17,168,448	-0.00(-6.25%)
Apr 26, 2018	0.0006	0.0008	0.0006	0.0008	37,009,344	+0.00(+14.29%)
Apr 25, 2018	0.0006	0.0007	0.0006	0.0007	4,082,385	+0.00(+0.00%)
Apr 24, 2018	0.0006	0.0007	0.0006	0.0007	9,415,130	+0.00(+0.00%)
Apr 23, 2018	0.0006	0.0007	0.0006	0.0007	31,363,986	+0.00(+16.67%)
Apr 20, 2018	0.0006	0.0006	0.0005	0.0006	10,469,332	+0.00(+0.00%)
Apr 19, 2018	0.0006	0.0006	0.0005	0.0006	9,230,616	+0.00(+0.00%)
Apr 18, 2018	0.0008	0.0008	0.0005	0.0006	32,471,798	-0.00(-14.29%)
Apr 17, 2018	0.0006	0.0008	0.0005	0.0007	92,432,752	+0.00(+40.00%)
Apr 16, 2018	0.0005	0.0006	0.0005	0.0005	22,336,554	-0.00(-16.67%)
Apr 13, 2018	0.0006	0.0006	0.0005	0.0006	12,960,898	+0.00(+0.00%)
Apr 12, 2018	0.0006	0.0006	0.0005	0.0006	85,012,240	+0.00(+20.00%)
Apr 11, 2018	0.0006	0.0006	0.0005	0.0005	13,700,225	+0.00(+0.00%)
Apr 10, 2018	0.0005	0.0006	0.0004	0.0005	18,776,664	+0.00(+0.00%)
Apr 09, 2018	0.0006	0.0006	0.0005	0.0005	22,260,304	-0.00(-16.67%)
Apr 06, 2018	0.0005	0.0006	0.0004	0.0006	28,590,748	+0.00(+20.00%)
Apr 05, 2018	0.0004	0.0006	0.0004	0.0005	64,354,608	+0.00(+0.00%)
Apr 04, 2018	0.0005	0.0006	0.0004	0.0005	38,852,744	+0.00(+0.00%)
Apr 03, 2018	0.0008	0.0008	0.0004	0.0005	382,490,080	-0.00(-37.50%)
Apr 02, 2018	0.0007	0.0008	0.0005	0.0008	90,529,672	+0.00(+14.29%)
Mar 29, 2018		0.0007	0.0007	0.0007	0	+0.00(+16.67%)
Mar 28, 2018	0.0006	0.0007	0.0005	0.0006	24,905,802	+0.00(+0.00%)
Mar 27, 2018	0.0007	0.0007	0.0006	0.0006	45,549,408	+0.00(+0.00%)
Mar 26, 2018	0.0007	0.0007	0.0006	0.0006	43,854,424	-0.00(-14.29%)
Mar 23, 2018	0.0006	0.0007	0.0005	0.0007	76,214,096	+0.00(+40.00%)
Mar 22, 2018	0.0006	0.0006	0.0005	0.0005	21,262,252	-0.00(-16.67%)
Mar 21, 2018	0.0005	0.0006	0.0004	0.0006	28,535,036	+0.00(+20.00%)
Mar 20, 2018	0.0006	0.0006	0.0004	0.0005	44,537,196	-0.00(-16.67%)
Mar 19, 2018	0.0007	0.0007	0.0004	0.0006	359,780,032	+0.00(+0.00%)
Mar 16, 2018	0.0007	0.0007	0.0005	0.0006	22,568,292	-0.00(-14.29%)
Mar 15, 2018	0.0008	0.0008	0.0006	0.0007	48,887,212	+0.00(+0.00%)
Mar 14, 2018	0.0005	0.0008	0.0005	0.0007	75,264,376	+0.00(+40.00%)
Mar 13, 2018	0.0005	0.0005	0.0004	0.0005	62,821,084	+0.00(+0.00%)
Mar 12, 2018	0.0004	0.0005	0.0004	0.0005	50,408,568	+0.00(+0.00%)
Mar 09, 2018	0.0005	0.0005	0.0004	0.0005	56,785,720	+0.00(+0.00%)
Mar 08, 2018	0.0006	0.0006	0.0004	0.0005	75,145,608	+0.00(+0.00%)
Mar 07, 2018	0.0005	0.0006	0.0005	0.0005	247,573,728	+0.00(+0.00%)
Mar 06, 2018	0.0007	0.0007	0.0005	0.0005	124,998,608	-0.00(-16.67%)
Mar 05, 2018	0.0007	0.0007	0.0006	0.0006	58,953,816	-0.00(-14.29%)
Mar 02, 2018	0.0007	0.0007	0.0006	0.0007	103,583,456	+0.00(+0.00%)
Mar 01, 2018	0.0008	0.0008	0.0006	0.0007	74,851,064	+0.00(+0.00%)
Feb 28, 2018	0.0008	0.0008	0.0006	0.0007	84,489,296	+0.00(+0.00%)
Feb 27, 2018	0.0008	0.0009	0.0006	0.0007	196,133,952	-0.00(-12.50%)
Feb 26, 2018	0.0008	0.0009	0.0007	0.0008	59,362,424	+0.00(+0.00%)
Feb 23, 2018	0.0009	0.0009	0.0007	0.0008	180,120,992	-0.00(-11.11%)
Feb 22, 2018	0.0011	0.0016	0.0008	0.0009	446,893,664	+0.00(+12.50%)
Feb 21, 2018	0.0009	0.0010	0.0008	0.0008	49,740,848	+0.00(+0.00%)
Feb 20, 2018	0.0009	0.0010	0.0007	0.0008	98,586,264	+0.00(+0.00%)
Feb 16, 2018		0.0008	0.0008	0.0008	0	+0.00(+0.00%)
Feb 15, 2018	0.0008	0.0009	0.0007	0.0008	32,032,368	+0.00(+14.29%)
Feb 14, 2018	0.0008	0.0009	0.0007	0.0007	39,275,904	-0.00(-12.50%)
Feb 13, 2018	0.0009	0.0009	0.0008	0.0008	39,253,768	-0.00(-11.11%)
Feb 12, 2018	0.0008	0.0010	0.0007	0.0009	97,854,544	+0.00(+12.50%)
Feb 09, 2018	0.0007	0.0008	0.0006	0.0008	69,008,752	+0.00(+33.33%)
Feb 08, 2018	0.0008	0.0008	0.0006	0.0006	133,137,480	-0.00(-25.00%)
Feb 07, 2018	0.0008	0.0009	0.0007	0.0008	70,022,640	+0.00(+0.00%)
Feb 06, 2018	0.0010	0.0011	0.0007	0.0008	250,305,904	-0.00(-11.11%)
Feb 05, 2018	0.0010	0.0012	0.0009	0.0009	32,395,276	-0.00(-10.00%)
Feb 02, 2018	0.0010	0.0010	0.0008	0.0010	152,616,832	+0.00(+0.00%)
Feb 01, 2018	0.0013	0.0013	0.0009	0.0010	145,363,008	-0.00(-23.08%)
Jan 31, 2018	0.0013	0.0014	0.0012	0.0013	102,326,976	+0.00(+8.33%)
Jan 30, 2018	0.0017	0.0017	0.0013	0.0012	216,388,992	-0.00(-20.00%)
Jan 29, 2018	0.0008	0.0015	0.0008	0.0015	217,316,000	+0.00(+87.50%)
Jan 26, 2018	0.0010	0.0011	0.0007	0.0008	285,727,968	-0.00(-20.00%)
Jan 25, 2018	0.0012	0.0013	0.0009	0.0010	132,331,552	-0.00(-16.67%)
Jan 24, 2018	0.0015	0.0019	0.0011	0.0012	254,778,880	-0.00(-7.69%)
Jan 23, 2018	0.0013	0.0016	0.0011	0.0013	74,247,024	+0.00(+8.33%)
Jan 22, 2018	0.0014	0.0014	0.0010	0.0012	101,749,960	-0.00(-14.29%)
Jan 19, 2018	0.0018	0.0018	0.0012	0.0014	90,826,552	-0.00(-12.50%)
Jan 18, 2018	0.0020	0.0020	0.0015	0.0016	110,052,464	-0.00(-11.11%)
Jan 17, 2018	0.0017	0.0019	0.0013	0.0018	115,919,440	+0.00(+20.00%)
Jan 16, 2018	0.0014	0.0023	0.0012	0.0015	563,925,504	+0.00(+50.00%)
Jan 12, 2018		0.0010	0.0010	0.0010	0	+0.00(+66.67%)
Jan 11, 2018	0.0009	0.0009	0.0005	0.0006	231,938,032	-0.00(-33.33%)
Jan 10, 2018	0.0011	0.0014	0.0007	0.0009	337,851,712	-0.00(-10.00%)
Jan 09, 2018	0.0004	0.0012	0.0003	0.0010	545,503,616	+0.00(+150.00%)
Jan 08, 2018	0.0004	0.0004	0.0003	0.0004	49,476,800	+0.00(+0.00%)
Jan 05, 2018	0.0003	0.0004	0.0003	0.0004	21,392,328	+0.00(+33.33%)
Jan 04, 2018	0.0004	0.0004	0.0003	0.0003	69,162,296	-0.00(-25.00%)
Jan 03, 2018	0.0004	0.0004	0.0003	0.0004	69,920,440	+0.00(+33.33%)
Jan 02, 2018	0.0004	0.0004	0.0003	0.0003	36,913,244	-0.00(-25.00%)
Dec 29, 2017		0.0004	0.0004	0.0004	0	+0.00(+33.33%)
Dec 28, 2017	0.0003	0.0004	0.0003	0.0003	44,487,060	+0.00(+0.00%)
Dec 27, 2017	0.0004	0.0004	0.0003	0.0003	33,130,384	-0.00(-25.00%)
Dec 26, 2017	0.0004	0.0004	0.0003	0.0004	26,403,014	+0.00(+0.00%)
Dec 22, 2017	0.0003	0.0004	0.0003	0.0004	126,427,824	+0.00(+100.00%)
Dec 21, 2017	0.0004	0.0004	0.0002	0.0002	64,784,016	-0.00(-50.00%)
Dec 20, 2017	0.0003	0.0004	0.0003	0.0004	10,715,402	+0.00(+0.00%)
Dec 19, 2017	0.0003	0.0004	0.0002	0.0004	77,307,440	+0.00(+14.29%)
Dec 18, 2017	0.0003	0.0004	0.0003	0.0003	18,318,626	+0.00(+75.00%)
Dec 15, 2017	0.0003	0.0003	0.0002	0.0002	5,932,922	-0.00(-33.33%)
Dec 14, 2017	0.0003	0.0004	0.0003	0.0003	14,095,502	-0.00(-25.00%)
Dec 13, 2017	0.0003	0.0004	0.0003	0.0004	17,218,380	+0.00(+0.00%)
Dec 12, 2017	0.0004	0.0004	0.0003	0.0004	23,343,300	+0.00(+33.33%)
Dec 11, 2017	0.0004	0.0004	0.0003	0.0003	5,095,958	-0.00(-25.00%)
Dec 08, 2017	0.0003	0.0004	0.0003	0.0004	7,988,000	+0.00(+33.33%)
Dec 07, 2017	0.0004	0.0004	0.0003	0.0003	8,259,984	-0.00(-25.00%)
Dec 06, 2017	0.0003	0.0004	0.0003	0.0004	6,848,534	+0.00(+33.33%)
Dec 05, 2017	0.0005	0.0005	0.0003	0.0003	55,410,932	-0.00(-40.00%)
Dec 04, 2017	0.0003	0.0005	0.0003	0.0005	87,205,040	+0.00(+66.67%)
Dec 01, 2017	0.0004	0.0004	0.0003	0.0003	10,652,500	-0.00(-25.00%)
Nov 30, 2017	0.0004	0.0004	0.0004	0.0004	25,759,200	+0.00(+0.00%)
Nov 29, 2017	0.0002	0.0004	0.0002	0.0004	8,723,295	+0.00(+33.33%)
Nov 28, 2017	0.0003	0.0004	0.0002	0.0003	66,672,920	+0.00(+0.00%)
Nov 27, 2017	0.0004	0.0004	0.0003	0.0003	15,663,252	-0.00(-25.00%)
Nov 24, 2017	0.0003	0.0004	0.0003	0.0004	5,042,500	+0.00(+0.00%)
Nov 22, 2017	0.0004	0.0004	0.0003	0.0004	6,001,999	+0.00(+33.33%)
Nov 21, 2017	0.0003	0.0004	0.0003	0.0003	2,329,052	+0.00(+0.00%)
Nov 20, 2017	0.0004	0.0004	0.0003	0.0003	2,965,733	+0.00(+0.00%)
Nov 17, 2017	0.0004	0.0004	0.0003	0.0003	3,251,000	-0.00(-25.00%)
Nov 16, 2017	0.0003	0.0004	0.0003	0.0004	13,215,716	+0.00(+33.33%)
Nov 15, 2017	0.0003	0.0003	0.0003	0.0003	950,000	+0.00(+0.00%)
Nov 14, 2017	0.0004	0.0004	0.0003	0.0003	5,812,197	-0.00(-25.00%)
Nov 13, 2017	0.0004	0.0004	0.0003	0.0004	16,520,100	+0.00(+33.33%)
Nov 10, 2017	0.0003	0.0004	0.0003	0.0003	25,350,412	+0.00(+0.00%)
Nov 09, 2017	0.0004	0.0004	0.0003	0.0003	11,470,000	-0.00(-25.00%)
Nov 08, 2017	0.0004	0.0004	0.0004	0.0004	28,395,504	+0.00(+0.00%)
Nov 07, 2017	0.0004	0.0004	0.0003	0.0004	30,296,408	+0.00(+0.00%)
Nov 06, 2017	0.0004	0.0004	0.0003	0.0004	15,162,124	+0.00(+0.00%)
Nov 03, 2017	0.0003	0.0004	0.0003	0.0004	16,199,999	+0.00(+0.00%)
Nov 02, 2017	0.0005	0.0005	0.0003	0.0004	18,334,824	+0.00(+0.00%)
Nov 01, 2017	0.0004	0.0005	0.0004	0.0004	32,812,296	+0.00(+33.33%)
Oct 31, 2017	0.0004	0.0004	0.0003	0.0003	6,656,650	-0.00(-25.00%)
Oct 30, 2017	0.0004	0.0004	0.0004	0.0004	19,833,878	+0.00(+0.00%)
Oct 27, 2017	0.0004	0.0004	0.0004	0.0004	14,843,500	+0.00(+0.00%)
Oct 26, 2017	0.0006	0.0006	0.0004	0.0004	41,798,888	-0.00(-33.33%)
Oct 25, 2017	0.0006	0.0007	0.0005	0.0006	26,294,140	+0.00(+20.00%)
Oct 24, 2017	0.0005	0.0007	0.0005	0.0005	52,723,176	+0.00(+25.00%)
Oct 23, 2017	0.0005	0.0005	0.0004	0.0004	8,314,321	-0.00(-18.37%)
Oct 20, 2017	0.0005	0.0005	0.0004	0.0005	14,071,100	-0.00(-2.00%)
Oct 19, 2017	0.0003	0.0005	0.0003	0.0005	35,339,300	+0.00(+66.67%)
Oct 18, 2017	0.0004	0.0005	0.0003	0.0003	78,617,864	-0.00(-25.00%)
Oct 17, 2017	0.0004	0.0005	0.0004	0.0004	23,726,528	+0.00(+0.00%)
Oct 16, 2017	0.0005	0.0005	0.0004	0.0004	27,453,600	-0.00(-20.00%)
Oct 13, 2017	0.0005	0.0006	0.0004	0.0005	9,180,116	+0.00(+0.00%)
Oct 12, 2017	0.0005	0.0006	0.0005	0.0005	44,813,184	+0.00(+11.11%)
Oct 11, 2017	0.0005	0.0007	0.0004	0.0004	63,067,044	-0.00(-25.00%)
Oct 10, 2017	0.0004	0.0006	0.0004	0.0006	36,173,064	+0.00(+50.00%)
Oct 09, 2017	0.0004	0.0005	0.0003	0.0004	42,614,692	+0.00(+0.00%)
Oct 06, 2017	0.0004	0.0005	0.0004	0.0004	42,866,836	+0.00(+0.00%)
Oct 05, 2017	0.0004	0.0005	0.0004	0.0004	20,485,392	+0.00(+0.00%)
Oct 04, 2017	0.0004	0.0005	0.0003	0.0004	45,174,132	-0.00(-20.00%)
Oct 03, 2017	0.0005	0.0005	0.0004	0.0005	14,664,033	+0.00(+0.00%)
Oct 02, 2017	0.0005	0.0006	0.0004	0.0005	35,019,332	+0.00(+0.00%)
Sep 29, 2017	0.0005	0.0006	0.0005	0.0005	4,710,000	+0.00(+0.00%)
Sep 28, 2017	0.0005	0.0006	0.0004	0.0005	61,986,312	+0.00(+0.00%)
Sep 27, 2017	0.0004	0.0006	0.0003	0.0005	71,479,224	+0.00(+25.00%)
Sep 26, 2017	0.0005	0.0005	0.0003	0.0004	59,638,416	-0.00(-20.00%)
Sep 25, 2017	0.0005	0.0006	0.0004	0.0005	65,886,200	+0.00(+0.00%)
Sep 22, 2017	0.0007	0.0007	0.0004	0.0005	107,015,904	-0.00(-28.57%)
Sep 21, 2017	0.0004	0.0008	0.0003	0.0007	281,421,440	+0.00(+75.00%)
Sep 20, 2017	0.0003	0.0005	0.0003	0.0004	71,024,816	+0.00(+33.33%)
Sep 19, 2017	0.0003	0.0004	0.0003	0.0003	31,523,448	+0.00(+0.00%)
Sep 18, 2017	0.0003	0.0003	0.0003	0.0003	16,335,651	+0.00(+0.00%)
Sep 15, 2017	0.0003	0.0003	0.0003	0.0003	1,266,000	+0.00(+0.00%)
Sep 14, 2017	0.0003	0.0003	0.0003	0.0003	12,090,460	+0.00(+0.00%)
Sep 13, 2017	0.0002	0.0003	0.0002	0.0003	34,093,632	+0.00(+50.00%)
Sep 12, 2017	0.0003	0.0003	0.0002	0.0002	6,917,000	+0.00(+0.00%)
Sep 11, 2017	0.0002	0.0004	0.0002	0.0002	11,401,901	+0.00(+0.00%)
Sep 08, 2017	0.0002	0.0003	0.0002	0.0002	19,835,500	-0.00(-33.33%)
Sep 07, 2017	0.0003	0.0003	0.0002	0.0003	10,274,999	+0.00(+0.00%)
Sep 06, 2017	0.0003	0.0003	0.0002	0.0003	46,511,032	+0.00(+0.00%)
Sep 05, 2017	0.0004	0.0004	0.0003	0.0003	39,585,112	-0.00(-25.00%)
Sep 01, 2017	0.0004	0.0005	0.0003	0.0004	51,944,064	+0.00(+0.00%)
Aug 31, 2017	0.0005	0.0006	0.0004	0.0004	48,147,540	+0.00(+0.00%)
Aug 30, 2017	0.0003	0.0005	0.0003	0.0004	67,822,376	+0.00(+100.00%)
Aug 29, 2017	0.0003	0.0005	0.0002	0.0002	85,357,696	-0.00(-33.33%)
Aug 28, 2017	0.0006	0.0006	0.0002	0.0003	117,995,744	-0.00(-49.15%)
Aug 25, 2017	0.0006	0.0007	0.0004	0.0006	68,118,632	+0.00(+18.00%)
Aug 24, 2017	0.0006	0.0007	0.0004	0.0005	76,611,488	-0.00(-16.67%)
Aug 23, 2017	0.0006	0.0008	0.0005	0.0006	106,715,256	+0.00(+1.69%)
Aug 22, 2017	0.0009	0.0009	0.0005	0.0006	123,641,840	-0.00(-34.44%)
Aug 21, 2017	0.0005	0.0012	0.0005	0.0009	298,478,528	+0.00(+125.00%)
Aug 18, 2017	0.0002	0.0005	0.0002	0.0004	266,280,720	+0.00(+100.00%)
Aug 17, 2017	0.0001	0.0002	0.0001	0.0002	24,687,040	+0.00(+0.00%)
Aug 15, 2017		0.0002	0.0002	0.0002	0	+0.00(+100.00%)
Aug 14, 2017	0.0001	0.0002	0.0001	0.0001	14,424,018	-0.00(-50.00%)
Aug 11, 2017	0.0002	0.0002	0.0001	0.0002	1,109,667	+0.00(+0.00%)
Aug 10, 2017	0.0002	0.0002	0.0002	0.0002	2,602,034	+0.00(+100.00%)
Aug 09, 2017	0.0001	0.0001	0.0001	0.0001	2,500,000	+0.00(+0.00%)
Aug 08, 2017	0.0002	0.0002	0.0001	0.0001	2,509,206	-0.00(-50.00%)
Aug 07, 2017	0.0001	0.0002	0.0001	0.0002	4,275,256	+0.00(+0.00%)
Aug 04, 2017	0.0002	0.0002	0.0002	0.0002	2,250,450	+0.00(+0.00%)
Aug 03, 2017	0.0002	0.0002	0.0002	0.0002	2,275,002	+0.00(+0.00%)
Aug 02, 2017	0.0002	0.0002	0.0002	0.0002	7,494,100	-0.00(-4.76%)
Aug 01, 2017	0.0002	0.0003	0.0002	0.0002	4,259,100	+0.00(+5.00%)
Jul 31, 2017	0.0003	0.0003	0.0002	0.0002	7,038,167	+0.00(+0.00%)
Jul 28, 2017	0.0003	0.0003	0.0002	0.0002	74,096,632	-0.00(-33.33%)
Jul 27, 2017	0.0002	0.0003	0.0002	0.0003	59,968,596	+0.00(+50.00%)
Jul 26, 2017	0.0002	0.0002	0.0002	0.0002	5,501,186	+0.00(+100.00%)
Jul 25, 2017	0.0001	0.0001	0.0001	0.0001	3,919,948	-0.00(-50.00%)
Jul 21, 2017		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Jul 20, 2017	0.0001	0.0002	0.0001	0.0002	1,250,068	+0.00(+100.00%)
Jul 19, 2017	0.0001	0.0001	0.0001	0.0001	668	-0.00(-50.00%)
Jul 17, 2017		0.0002	0.0002	0.0002	14	-0.00(-33.33%)
Jul 14, 2017	0.0003	0.0003	0.0002	0.0003	5,850,878	+0.00(+0.00%)
Jul 13, 2017	0.0002	0.0003	0.0002	0.0003	1,695,135	+0.00(+50.00%)
Jul 12, 2017	0.0001	0.0002	0.0001	0.0002	1,833,552	+0.00(+5.26%)
Jul 11, 2017	0.0002	0.0002	0.0002	0.0002	4,655,553	-0.00(-5.00%)
Jul 10, 2017	0.0002	0.0002	0.0002	0.0002	100,001	+0.00(+0.00%)
Jul 07, 2017	0.0002	0.0002	0.0002	0.0002	2,710,014	-0.00(-33.33%)
Jul 06, 2017	0.0003	0.0003	0.0003	0.0003	1,000,000	+0.00(+0.00%)
Jul 03, 2017		0.0003	0.0003	0.0003	0	+0.00(+50.00%)
Jun 30, 2017	0.0002	0.0002	0.0002	0.0002	26,369,448	+0.00(+0.00%)
Jun 29, 2017	0.0002	0.0003	0.0002	0.0002	16,743,768	-0.00(-33.33%)
Jun 28, 2017	0.0003	0.0003	0.0002	0.0003	2,066,000	+0.00(+50.00%)
Jun 27, 2017	0.0002	0.0002	0.0002	0.0002	100	+0.00(+0.00%)
Jun 23, 2017		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Jun 22, 2017	0.0002	0.0002	0.0002	0.0002	775,000	+0.00(+0.00%)
Jun 21, 2017	0.0002	0.0002	0.0002	0.0002	20,400,554	+0.00(+0.00%)
Jun 20, 2017	0.0002	0.0002	0.0002	0.0002	1,069,950	+0.00(+0.00%)
Jun 19, 2017	0.0002	0.0002	0.0002	0.0002	8,000,000	+0.00(+0.00%)
Jun 16, 2017	0.0002	0.0003	0.0002	0.0002	8,040,000	+0.00(+0.00%)
Jun 14, 2017		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Jun 13, 2017	0.0003	0.0003	0.0002	0.0002	624,482	+0.00(+0.00%)
Jun 12, 2017	0.0002	0.0002	0.0002	0.0002	20,800,000	+0.00(+0.00%)
Jun 09, 2017	0.0002	0.0002	0.0002	0.0002	240	+0.00(+0.00%)
Jun 08, 2017	0.0003	0.0003	0.0002	0.0002	1,422,344	+0.00(+0.00%)
Jun 07, 2017	0.0002	0.0003	0.0002	0.0002	3,513,433	+0.00(+0.00%)
Jun 06, 2017	0.0002	0.0002	0.0002	0.0002	7,253,223	+0.00(+0.00%)
Jun 05, 2017	0.0002	0.0002	0.0002	0.0002	1,219,611	+0.00(+100.00%)

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.

Financial News

Adaptive Medias Inc (OP: ADTM )

Historical Prices

Popular Pages