Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.0005	0.0005	0.0003	0.0005	81,650,000	+0.00(+0.00%)
May 28, 2020	0.0005	0.0005	0.0003	0.0005	80,950,480	+0.00(+0.00%)
May 27, 2020	0.0003	0.0005	0.0003	0.0005	39,219,076	+0.00(+25.00%)
May 26, 2020	0.0005	0.0005	0.0003	0.0004	114,239,088	-0.00(-20.00%)
May 22, 2020	0.0004	0.0006	0.0004	0.0005	81,476,400	+0.00(+0.00%)
May 21, 2020	0.0006	0.0006	0.0005	0.0005	21,339,236	-0.00(-16.67%)
May 20, 2020	0.0006	0.0006	0.0004	0.0006	41,501,144	+0.00(+0.00%)
May 19, 2020	0.0006	0.0006	0.0005	0.0006	49,248,064	+0.00(+20.00%)
May 18, 2020	0.0005	0.0005	0.0003	0.0005	42,085,296	+0.00(+25.00%)
May 15, 2020	0.0005	0.0006	0.0004	0.0004	105,220,400	-0.00(-20.00%)
May 14, 2020	0.0006	0.0006	0.0004	0.0005	17,794,400	-0.00(-16.67%)
May 13, 2020	0.0006	0.0006	0.0005	0.0006	21,314,666	+0.00(+0.00%)
May 12, 2020	0.0005	0.0006	0.0005	0.0006	16,915,084	+0.00(+0.00%)
May 11, 2020	0.0007	0.0007	0.0004	0.0006	72,069,248	-0.00(-14.29%)
May 08, 2020	0.0007	0.0007	0.0006	0.0007	19,475,900	+0.00(+0.00%)
May 07, 2020	0.0007	0.0007	0.0006	0.0007	28,033,676	+0.00(+0.00%)
May 06, 2020	0.0006	0.0007	0.0006	0.0007	20,245,594	-0.00(-12.50%)
May 05, 2020	0.0008	0.0008	0.0006	0.0008	17,437,776	+0.00(+0.00%)
May 04, 2020	0.0007	0.0008	0.0006	0.0008	24,190,276	+0.00(+14.29%)
May 01, 2020	0.0007	0.0008	0.0006	0.0007	21,339,200	+0.00(+0.00%)
Apr 30, 2020	0.0008	0.0008	0.0006	0.0007	30,421,812	-0.00(-12.50%)
Apr 29, 2020	0.0008	0.0008	0.0006	0.0008	16,033,041	+0.00(+0.00%)
Apr 28, 2020	0.0007	0.0008	0.0006	0.0008	37,587,976	+0.00(+0.00%)
Apr 27, 2020	0.0008	0.0008	0.0006	0.0008	35,157,940	+0.00(+0.00%)
Apr 24, 2020	0.0009	0.0009	0.0007	0.0008	33,919,200	+0.00(+0.00%)
Apr 23, 2020	0.0009	0.0009	0.0007	0.0008	35,783,588	-0.00(-11.11%)
Apr 22, 2020	0.0009	0.0009	0.0007	0.0009	16,424,139	+0.00(+28.57%)
Apr 21, 2020	0.0009	0.0010	0.0007	0.0007	37,782,684	-0.00(-22.22%)
Apr 20, 2020	0.0008	0.0012	0.0008	0.0009	42,131,676	+0.00(+0.00%)
Apr 17, 2020	0.0012	0.0012	0.0008	0.0009	116,034,704	-0.00(-35.71%)
Apr 16, 2020	0.0016	0.0016	0.0011	0.0014	4,665,286	-0.00(-6.67%)
Apr 15, 2020	0.0016	0.0016	0.0011	0.0015	10,844,731	+0.00(+7.14%)
Apr 14, 2020	0.0020	0.0020	0.0013	0.0014	32,599,320	-0.00(-22.22%)
Apr 13, 2020	0.0012	0.0022	0.0011	0.0018	56,085,600	+0.00(+80.00%)
Apr 09, 2020	0.0011	0.0012	0.0008	0.0010	30,886,700	+0.00(+11.11%)
Apr 08, 2020	0.0008	0.0009	0.0008	0.0009	9,601,852	+0.00(+12.50%)
Apr 07, 2020	0.0008	0.0009	0.0007	0.0008	12,178,312	+0.00(+0.00%)
Apr 06, 2020	0.0008	0.0008	0.0007	0.0008	10,313,553	+0.00(+0.00%)
Apr 03, 2020	0.0007	0.0008	0.0007	0.0008	8,155,700	+0.00(+0.00%)
Apr 02, 2020	0.0007	0.0009	0.0007	0.0008	14,202,453	+0.00(+0.00%)
Apr 01, 2020	0.0009	0.0009	0.0007	0.0008	13,124,733	+0.00(+0.00%)
Mar 31, 2020	0.0009	0.0010	0.0007	0.0008	13,192,403	-0.00(-11.11%)
Mar 30, 2020	0.0010	0.0010	0.0007	0.0009	20,833,056	+0.00(+0.00%)
Mar 27, 2020	0.0009	0.0010	0.0008	0.0009	9,790,000	+0.00(+0.00%)
Mar 26, 2020	0.0009	0.0010	0.0008	0.0009	9,802,993	+0.00(+0.00%)
Mar 25, 2020	0.0009	0.0010	0.0008	0.0009	24,569,560	+0.00(+0.00%)
Mar 24, 2020	0.0009	0.0009	0.0007	0.0009	23,939,730	+0.00(+12.50%)
Mar 23, 2020	0.0013	0.0014	0.0008	0.0008	48,273,400	-0.00(-27.27%)
Mar 20, 2020	0.0014	0.0014	0.0011	0.0011	15,173,900	-0.00(-15.38%)
Mar 19, 2020	0.0014	0.0014	0.0012	0.0013	5,427,581	+0.00(+8.33%)
Mar 18, 2020	0.0015	0.0016	0.0011	0.0012	10,722,390	-0.00(-20.00%)
Mar 17, 2020	0.0013	0.0017	0.0013	0.0015	7,049,491	+0.00(+7.14%)
Mar 16, 2020	0.0019	0.0020	0.0009	0.0014	39,632,724	-0.00(-36.36%)
Mar 13, 2020	0.0019	0.0022	0.0016	0.0022	9,136,900	+0.00(+15.79%)
Mar 12, 2020	0.0016	0.0019	0.0013	0.0019	83,318,784	+0.00(+18.75%)
Mar 11, 2020	0.0017	0.0017	0.0015	0.0016	44,544,896	-0.00(-5.88%)
Mar 10, 2020	0.0017	0.0018	0.0016	0.0017	25,847,936	+0.00(+6.25%)
Mar 09, 2020	0.0018	0.0018	0.0015	0.0016	16,066,637	-0.00(-11.11%)
Mar 06, 2020	0.0018	0.0019	0.0017	0.0018	17,009,700	-0.00(-5.26%)
Mar 05, 2020	0.0020	0.0020	0.0016	0.0019	8,261,187	+0.00(+5.56%)
Mar 04, 2020	0.0018	0.0020	0.0017	0.0018	13,293,622	+0.00(+0.00%)
Mar 03, 2020	0.0020	0.0021	0.0017	0.0018	11,896,051	-0.00(-10.00%)
Mar 02, 2020	0.0023	0.0023	0.0019	0.0020	11,848,752	-0.00(-13.04%)
Feb 28, 2020	0.0023	0.0023	0.0019	0.0023	13,071,400	+0.00(+0.00%)
Feb 27, 2020	0.0023	0.0023	0.0020	0.0023	12,614,026	+0.00(+0.00%)
Feb 26, 2020	0.0023	0.0023	0.0020	0.0023	11,564,387	+0.00(+4.55%)
Feb 25, 2020	0.0021	0.0023	0.0020	0.0022	13,478,128	+0.00(+4.76%)
Feb 24, 2020	0.0022	0.0022	0.0020	0.0021	12,801,443	-0.00(-4.55%)
Feb 21, 2020	0.0021	0.0024	0.0020	0.0022	8,867,000	+0.00(+0.00%)
Feb 20, 2020	0.0021	0.0022	0.0020	0.0022	9,785,698	+0.00(+4.76%)
Feb 19, 2020	0.0022	0.0022	0.0020	0.0021	9,141,252	-0.00(-4.55%)
Feb 18, 2020	0.0022	0.0024	0.0020	0.0022	21,976,540	-0.00(-4.35%)
Feb 14, 2020	0.0023	0.0023	0.0020	0.0023	14,270,600	+0.00(+0.00%)
Feb 13, 2020	0.0026	0.0026	0.0022	0.0023	18,407,240	-0.00(-14.81%)
Feb 12, 2020	0.0026	0.0027	0.0024	0.0027	72,840,064	+0.00(+8.00%)
Feb 11, 2020	0.0026	0.0026	0.0024	0.0025	10,743,390	+0.00(+4.17%)
Feb 10, 2020	0.0026	0.0027	0.0023	0.0024	7,665,947	-0.00(-4.00%)
Feb 07, 2020	0.0026	0.0027	0.0025	0.0025	12,065,501	-0.00(-3.85%)
Feb 06, 2020	0.0022	0.0026	0.0022	0.0026	5,289,933	+0.00(+13.04%)
Feb 05, 2020	0.0027	0.0027	0.0023	0.0023	5,718,668	-0.00(-11.54%)
Feb 04, 2020	0.0024	0.0026	0.0022	0.0026	4,217,002	+0.00(+13.04%)
Feb 03, 2020	0.0027	0.0027	0.0021	0.0023	8,192,278	-0.00(-11.54%)
Jan 31, 2020	0.0025	0.0027	0.0020	0.0026	39,261,100	+0.00(+13.04%)
Jan 30, 2020	0.0020	0.0023	0.0020	0.0023	8,294,862	+0.00(+15.00%)
Jan 29, 2020	0.0023	0.0028	0.0019	0.0020	66,616,592	-0.00(-25.93%)
Jan 28, 2020	0.0030	0.0032	0.0024	0.0027	53,427,344	-0.00(-12.90%)
Jan 27, 2020	0.0033	0.0033	0.0029	0.0031	8,630,573	-0.00(-3.13%)
Jan 24, 2020	0.0032	0.0032	0.0030	0.0032	4,053,500	+0.00(+3.23%)
Jan 23, 2020	0.0032	0.0032	0.0030	0.0031	7,742,385	-0.00(-3.13%)
Jan 22, 2020	0.0032	0.0032	0.0028	0.0032	9,727,369	+0.00(+3.23%)
Jan 21, 2020	0.0029	0.0035	0.0027	0.0031	7,386,090	+0.00(+3.33%)
Jan 17, 2020	0.0030	0.0034	0.0029	0.0030	11,003,500	+0.00(+0.00%)
Jan 16, 2020	0.0029	0.0034	0.0029	0.0030	6,970,314	-0.00(-3.23%)
Jan 15, 2020	0.0027	0.0032	0.0027	0.0031	1,139,794	+0.00(+0.00%)
Jan 14, 2020	0.0031	0.0031	0.0026	0.0031	2,475,412	+0.00(+0.00%)
Jan 13, 2020	0.0028	0.0031	0.0024	0.0031	16,585,561	+0.00(+14.81%)
Jan 10, 2020	0.0030	0.0030	0.0023	0.0027	28,785,100	-0.00(-10.00%)
Jan 09, 2020	0.0030	0.0031	0.0027	0.0030	6,159,581	+0.00(+0.00%)
Jan 08, 2020	0.0032	0.0033	0.0030	0.0030	10,003,941	-0.00(-6.25%)
Jan 07, 2020	0.0034	0.0034	0.0030	0.0032	12,174,655	-0.00(-3.03%)
Jan 06, 2020	0.0033	0.0034	0.0030	0.0033	8,498,607	+0.00(+0.00%)
Jan 03, 2020	0.0033	0.0033	0.0030	0.0033	30,767,900	+0.00(+10.00%)
Jan 02, 2020	0.0033	0.0033	0.0030	0.0030	5,108,252	-0.00(-9.09%)
Dec 31, 2019	0.0033	0.0034	0.0031	0.0033	1,661,100	+0.00(+3.12%)
Dec 30, 2019	0.0031	0.0036	0.0030	0.0032	6,084,262	-0.00(-3.03%)
Dec 27, 2019	0.0036	0.0036	0.0032	0.0033	7,604,600	-0.00(-8.33%)
Dec 26, 2019	0.0030	0.0038	0.0030	0.0036	2,281,469	+0.00(+5.88%)
Dec 24, 2019	0.0038	0.0038	0.0031	0.0034	8,800,600	-0.00(-10.53%)
Dec 23, 2019	0.0037	0.0038	0.0033	0.0038	9,463,112	+0.00(+2.70%)
Dec 20, 2019	0.0035	0.0040	0.0035	0.0037	3,591,900	+0.00(+5.71%)
Dec 19, 2019	0.0040	0.0041	0.0035	0.0035	4,164,485	-0.00(-12.50%)
Dec 18, 2019	0.0045	0.0045	0.0036	0.0040	8,595,896	-0.00(-4.76%)
Dec 17, 2019	0.0042	0.0042	0.0038	0.0042	5,520,413	+0.00(+2.44%)
Dec 16, 2019	0.0045	0.0045	0.0039	0.0041	7,407,853	-0.00(-8.89%)
Dec 13, 2019	0.0035	0.0045	0.0035	0.0045	4,774,800	+0.00(+12.50%)
Dec 12, 2019	0.0045	0.0045	0.0040	0.0040	6,974,188	-0.00(-4.76%)
Dec 11, 2019	0.0045	0.0045	0.0042	0.0042	2,482,070	-0.00(-6.67%)
Dec 10, 2019	0.0040	0.0048	0.0040	0.0045	9,270,442	+0.00(+7.14%)
Dec 09, 2019	0.0044	0.0046	0.0039	0.0042	5,796,987	+0.00(+0.00%)
Dec 06, 2019	0.0044	0.0046	0.0040	0.0042	7,373,500	+0.00(+2.44%)
Dec 05, 2019	0.0047	0.0069	0.0036	0.0041	10,541,491	-0.00(-10.87%)
Dec 04, 2019	0.0049	0.0055	0.0044	0.0046	10,237,589	-0.00(-2.13%)
Dec 03, 2019	0.0047	0.0080	0.0046	0.0047	56,377,200	+0.00(+2.17%)
Dec 02, 2019	0.0041	0.0100	0.0035	0.0046	21,866,320	+0.00(+39.39%)
Nov 29, 2019	0.0040	0.0042	0.0033	0.0033	3,882,700	-0.00(-8.33%)
Nov 27, 2019	0.0040	0.0041	0.0033	0.0036	3,373,300	-0.00(-10.00%)
Nov 26, 2019	0.0034	0.0042	0.0033	0.0040	14,998,117	+0.00(+21.21%)
Nov 25, 2019	0.0030	0.0048	0.0028	0.0033	35,706,232	+0.00(+22.22%)
Nov 22, 2019	0.0030	0.0032	0.0026	0.0027	7,074,300	-0.00(-10.00%)
Nov 21, 2019	0.0028	0.0030	0.0027	0.0030	16,795,660	+0.00(+7.14%)
Nov 20, 2019	0.0026	0.0030	0.0023	0.0028	26,774,092	+0.00(+7.69%)
Nov 19, 2019	0.0019	0.0026	0.0018	0.0026	35,657,960	+0.00(+44.44%)
Nov 18, 2019	0.0018	0.0018	0.0016	0.0018	11,252,747	+0.00(+5.88%)
Nov 15, 2019	0.0017	0.0018	0.0015	0.0017	905,600	+0.00(+0.00%)
Nov 14, 2019	0.0018	0.0018	0.0016	0.0017	10,134,062	-0.00(-10.53%)
Nov 13, 2019	0.0018	0.0019	0.0015	0.0019	7,425,830	+0.00(+11.76%)
Nov 12, 2019	0.0017	0.0017	0.0014	0.0017	5,563,922	+0.00(+6.25%)
Nov 11, 2019	0.0017	0.0017	0.0013	0.0016	13,517,352	-0.00(-11.11%)
Nov 08, 2019	0.0017	0.0018	0.0015	0.0018	5,685,200	-0.00(-5.26%)
Nov 07, 2019	0.0017	0.0019	0.0017	0.0019	4,887,716	+0.00(+5.56%)
Nov 06, 2019	0.0019	0.0019	0.0017	0.0018	3,615,841	-0.00(-5.26%)
Nov 05, 2019	0.0018	0.0019	0.0018	0.0019	3,688,322	+0.00(+0.00%)
Nov 04, 2019	0.0019	0.0020	0.0018	0.0019	6,314,750	+0.00(+0.00%)
Nov 01, 2019	0.0020	0.0020	0.0018	0.0019	2,735,100	-0.00(-5.00%)
Oct 31, 2019	0.0019	0.0020	0.0017	0.0020	5,270,000	+0.00(+5.26%)
Oct 30, 2019	0.0018	0.0019	0.0018	0.0019	5,213,980	+0.00(+0.00%)
Oct 29, 2019	0.0019	0.0020	0.0018	0.0019	6,035,500	+0.00(+0.00%)
Oct 28, 2019	0.0021	0.0022	0.0018	0.0019	5,375,956	+0.00(+0.00%)
Oct 25, 2019	0.0020	0.0020	0.0018	0.0019	3,652,600	-0.00(-5.00%)
Oct 24, 2019	0.0020	0.0020	0.0018	0.0020	9,722,640	+0.00(+5.26%)
Oct 23, 2019	0.0020	0.0020	0.0018	0.0019	3,717,929	-0.00(-5.00%)
Oct 22, 2019	0.0018	0.0021	0.0018	0.0020	2,534,301	+0.00(+5.26%)
Oct 21, 2019	0.0019	0.0019	0.0018	0.0019	345,390	-0.00(-5.00%)
Oct 18, 2019	0.0019	0.0020	0.0018	0.0020	3,204,800	+0.00(+5.26%)
Oct 17, 2019	0.0023	0.0023	0.0018	0.0019	7,884,505	-0.00(-9.52%)
Oct 16, 2019	0.0020	0.0023	0.0019	0.0021	5,529,311	-0.00(-4.55%)
Oct 15, 2019	0.0021	0.0022	0.0021	0.0022	1,385,249	+0.00(+4.76%)
Oct 14, 2019	0.0023	0.0023	0.0021	0.0021	739,138	-0.00(-4.55%)
Oct 11, 2019	0.0019	0.0023	0.0019	0.0022	8,151,400	+0.00(+0.00%)
Oct 10, 2019	0.0020	0.0022	0.0017	0.0022	15,908,523	+0.00(+4.76%)
Oct 09, 2019	0.0017	0.0021	0.0015	0.0021	16,199,377	+0.00(+23.53%)
Oct 08, 2019	0.0018	0.0018	0.0016	0.0017	5,120,945	-0.00(-5.56%)
Oct 07, 2019	0.0017	0.0019	0.0017	0.0018	4,591,752	+0.00(+0.00%)
Oct 04, 2019	0.0019	0.0019	0.0016	0.0018	2,614,200	+0.00(+0.00%)
Oct 03, 2019	0.0019	0.0019	0.0016	0.0018	10,559,171	-0.00(-10.00%)
Oct 02, 2019	0.0021	0.0022	0.0019	0.0020	2,177,282	-0.00(-4.76%)
Oct 01, 2019	0.0021	0.0021	0.0020	0.0021	2,185,748	+0.00(+0.00%)
Sep 30, 2019	0.0021	0.0021	0.0019	0.0021	2,512,041	+0.00(+10.53%)
Sep 27, 2019	0.0018	0.0020	0.0018	0.0019	5,674,000	+0.00(+0.00%)
Sep 26, 2019	0.0019	0.0019	0.0018	0.0019	10,017,470	-0.00(-5.00%)
Sep 25, 2019	0.0020	0.0021	0.0019	0.0020	7,830,225	-0.00(-4.76%)
Sep 24, 2019	0.0020	0.0021	0.0018	0.0021	8,035,405	+0.00(+10.53%)
Sep 23, 2019	0.0019	0.0020	0.0019	0.0019	7,666,626	+0.00(+5.56%)
Sep 20, 2019	0.0019	0.0019	0.0018	0.0018	4,504,900	-0.00(-5.26%)
Sep 19, 2019	0.0018	0.0019	0.0017	0.0019	5,585,196	+0.00(+5.56%)
Sep 18, 2019	0.0017	0.0019	0.0017	0.0018	2,311,557	-0.00(-5.26%)
Sep 17, 2019	0.0019	0.0020	0.0017	0.0019	3,229,625	+0.00(+0.00%)
Sep 16, 2019	0.0016	0.0019	0.0016	0.0019	3,317,296	+0.00(+0.00%)
Sep 13, 2019	0.0017	0.0020	0.0017	0.0019	4,877,000	+0.00(+5.56%)
Sep 12, 2019	0.0019	0.0019	0.0017	0.0018	7,236,111	-0.00(-5.26%)
Sep 11, 2019	0.0017	0.0019	0.0016	0.0019	2,600,465	+0.00(+5.56%)
Sep 10, 2019	0.0019	0.0019	0.0016	0.0018	6,715,134	-0.00(-5.26%)
Sep 09, 2019	0.0018	0.0019	0.0017	0.0019	3,231,777	+0.00(+5.56%)
Sep 06, 2019	0.0018	0.0018	0.0017	0.0018	3,247,700	+0.00(+0.00%)
Sep 05, 2019	0.0018	0.0020	0.0017	0.0018	2,899,313	+0.00(+5.88%)
Sep 04, 2019	0.0020	0.0020	0.0017	0.0017	5,180,122	-0.00(-10.53%)
Sep 03, 2019	0.0019	0.0020	0.0017	0.0019	11,101,692	+0.00(+0.00%)
Aug 30, 2019	0.0019	0.0023	0.0018	0.0019	6,200,300	-0.00(-5.00%)
Aug 29, 2019	0.0021	0.0023	0.0019	0.0020	7,136,680	-0.00(-9.09%)
Aug 28, 2019	0.0021	0.0022	0.0019	0.0022	7,880,727	+0.00(+4.76%)
Aug 27, 2019	0.0023	0.0023	0.0020	0.0021	5,869,972	-0.00(-8.70%)
Aug 26, 2019	0.0021	0.0023	0.0020	0.0023	10,017,035	+0.00(+0.00%)
Aug 23, 2019	0.0021	0.0023	0.0021	0.0023	5,347,900	-0.00(-4.17%)
Aug 22, 2019	0.0023	0.0024	0.0020	0.0024	10,535,777	+0.00(+4.35%)
Aug 21, 2019	0.0021	0.0023	0.0020	0.0023	7,221,660	+0.00(+4.55%)
Aug 20, 2019	0.0023	0.0023	0.0021	0.0022	7,536,972	-0.00(-4.35%)
Aug 19, 2019	0.0024	0.0024	0.0021	0.0023	13,137,205	+0.00(+4.55%)
Aug 16, 2019	0.0021	0.0024	0.0021	0.0022	3,386,500	+0.00(+0.00%)
Aug 15, 2019	0.0023	0.0023	0.0022	0.0022	1,175,055	-0.00(-4.35%)
Aug 14, 2019	0.0024	0.0024	0.0021	0.0023	8,101,784	+0.00(+4.55%)
Aug 13, 2019	0.0023	0.0027	0.0021	0.0022	10,490,412	+0.00(+0.00%)
Aug 12, 2019	0.0021	0.0025	0.0021	0.0022	2,250,457	-0.00(-4.35%)
Aug 09, 2019	0.0024	0.0024	0.0021	0.0023	5,643,600	+0.00(+4.55%)
Aug 08, 2019	0.0021	0.0024	0.0021	0.0022	6,130,385	+0.00(+0.00%)
Aug 07, 2019	0.0027	0.0027	0.0022	0.0022	7,266,612	-0.00(-12.00%)
Aug 06, 2019	0.0029	0.0029	0.0024	0.0025	19,030,200	-0.00(-13.79%)
Aug 05, 2019	0.0026	0.0029	0.0022	0.0029	6,638,284	+0.00(+11.54%)
Aug 02, 2019	0.0022	0.0026	0.0019	0.0026	25,589,200	+0.00(+18.18%)
Aug 01, 2019	0.0021	0.0023	0.0021	0.0022	6,276,046	-0.00(-4.35%)
Jul 31, 2019	0.0024	0.0024	0.0021	0.0023	3,843,750	+0.00(+9.52%)
Jul 30, 2019	0.0024	0.0028	0.0020	0.0021	14,390,156	-0.00(-4.55%)
Jul 29, 2019	0.0025	0.0025	0.0022	0.0022	7,659,933	-0.00(-21.43%)
Jul 26, 2019	0.0035	0.0035	0.0024	0.0028	7,888,200	-0.00(-9.68%)
Jul 25, 2019	0.0022	0.0036	0.0022	0.0031	26,758,212	+0.00(+34.78%)
Jul 24, 2019	0.0023	0.0024	0.0022	0.0023	9,107,298	+0.00(+0.00%)
Jul 23, 2019	0.0022	0.0024	0.0020	0.0023	9,033,646	+0.00(+0.00%)
Jul 22, 2019	0.0022	0.0024	0.0019	0.0023	8,382,412	+0.00(+4.55%)
Jul 19, 2019	0.0022	0.0023	0.0020	0.0022	15,604,900	-0.00(-4.35%)
Jul 18, 2019	0.0021	0.0024	0.0021	0.0023	4,377,978	+0.00(+9.52%)
Jul 17, 2019	0.0020	0.0022	0.0019	0.0021	13,725,192	-0.00(-8.70%)
Jul 16, 2019	0.0025	0.0025	0.0020	0.0023	21,720,284	-0.00(-11.54%)
Jul 15, 2019	0.0025	0.0026	0.0022	0.0026	8,326,437	+0.00(+0.00%)
Jul 12, 2019	0.0027	0.0027	0.0023	0.0026	3,153,100	-0.00(-3.70%)
Jul 11, 2019	0.0026	0.0029	0.0025	0.0027	8,663,051	+0.00(+0.00%)
Jul 10, 2019	0.0030	0.0030	0.0027	0.0027	2,341,679	-0.00(-10.00%)
Jul 09, 2019	0.0030	0.0030	0.0025	0.0030	2,197,303	+0.00(+7.14%)
Jul 08, 2019	0.0030	0.0030	0.0025	0.0028	4,263,708	-0.00(-3.45%)
Jul 05, 2019	0.0028	0.0030	0.0027	0.0029	3,520,000	+0.00(+7.41%)
Jul 03, 2019	0.0030	0.0030	0.0027	0.0027	2,869,400	-0.00(-10.00%)
Jul 02, 2019	0.0032	0.0032	0.0027	0.0030	5,491,622	-0.00(-3.23%)
Jul 01, 2019	0.0023	0.0032	0.0023	0.0031	15,688,236	+0.00(+3.33%)
Jun 28, 2019	0.0029	0.0032	0.0028	0.0030	2,772,000	+0.00(+3.45%)
Jun 27, 2019	0.0034	0.0034	0.0028	0.0029	3,767,843	+0.00(+3.57%)
Jun 26, 2019	0.0029	0.0029	0.0028	0.0028	3,454,655	-0.00(-3.45%)
Jun 25, 2019	0.0034	0.0034	0.0029	0.0029	3,508,732	-0.00(-14.71%)
Jun 24, 2019	0.0035	0.0035	0.0033	0.0034	4,142,938	+0.00(+0.00%)
Jun 21, 2019	0.0030	0.0035	0.0030	0.0034	3,726,100	+0.00(+9.68%)
Jun 20, 2019	0.0029	0.0034	0.0027	0.0031	5,794,633	+0.00(+14.81%)
Jun 19, 2019	0.0027	0.0029	0.0026	0.0027	2,993,636	-0.00(-3.57%)
Jun 18, 2019	0.0024	0.0028	0.0024	0.0028	9,419,655	+0.00(+16.67%)
Jun 17, 2019	0.0022	0.0024	0.0021	0.0024	7,033,109	+0.00(+20.00%)
Jun 14, 2019	0.0023	0.0026	0.0020	0.0020	10,113,700	-0.00(-20.00%)
Jun 13, 2019	0.0029	0.0029	0.0024	0.0025	3,326,125	+0.00(+0.00%)
Jun 12, 2019	0.0029	0.0030	0.0025	0.0025	12,951,066	-0.00(-19.35%)
Jun 11, 2019	0.0030	0.0032	0.0028	0.0031	6,638,550	+0.00(+3.33%)
Jun 10, 2019	0.0030	0.0032	0.0029	0.0030	3,656,078	+0.00(+7.14%)
Jun 07, 2019	0.0028	0.0030	0.0025	0.0028	4,883,100	+0.00(+0.00%)
Jun 06, 2019	0.0028	0.0028	0.0027	0.0028	3,598,202	+0.00(+0.00%)
Jun 05, 2019	0.0026	0.0028	0.0025	0.0028	7,021,202	+0.00(+12.00%)
Jun 04, 2019	0.0030	0.0030	0.0025	0.0025	15,210,205	-0.00(-16.67%)

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

Strikeforce Technologies Inc (OP: SFOR )

Historical Prices

Popular Pages