Open Historical Data

OPEN Page 10
Download
Date Close Price change Market cap Trading volume
4:43 PM $ 0.221
+0.00%
$ 149.39 million $ 9.14 million
4:42 PM $ 0.221
-0.01%
$ 149.39 million $ 9.13 million
4:41 PM $ 0.221
-0.04%
$ 149.39 million $ 9.13 million
4:40 PM $ 0.221
-0.04%
$ 149.39 million $ 9.13 million
4:39 PM $ 0.221
-0.02%
$ 149.56 million $ 9.13 million
4:38 PM $ 0.221
+0.05%
$ 149.56 million $ 9.13 million
4:37 PM $ 0.221
-0.01%
$ 149.56 million $ 9.14 million
4:36 PM $ 0.221
-0.06%
$ 149.56 million $ 9.14 million
4:35 PM $ 0.221
-0.01%
$ 149.56 million $ 9.14 million
4:34 PM $ 0.221
+0.04%
$ 149.63 million $ 9.14 million
4:33 PM $ 0.221
+0.00%
$ 149.63 million $ 9.14 million
4:32 PM $ 0.221
-0.11%
$ 149.63 million $ 9.14 million
4:31 PM $ 0.221
+0.02%
$ 149.63 million $ 9.14 million
4:30 PM $ 0.221
-0.04%
$ 149.63 million $ 9.14 million
4:29 PM $ 0.221
+0.02%
$ 149.76 million $ 9.14 million
4:28 PM $ 0.221
-0.05%
$ 149.76 million $ 9.14 million
4:27 PM $ 0.221
+0.09%
$ 149.76 million $ 9.14 million
4:26 PM $ 0.221
+0.01%
$ 149.76 million $ 9.14 million
4:25 PM $ 0.221
+0.04%
$ 149.76 million $ 9.14 million
4:24 PM $ 0.221
-0.04%
$ 149.58 million $ 9.15 million
4:23 PM $ 0.221
+0.00%
$ 149.58 million $ 9.15 million
4:22 PM $ 0.221
-0.25%
$ 149.58 million $ 9.16 million
4:21 PM $ 0.222
+0.05%
$ 149.58 million $ 9.16 million
4:20 PM $ 0.222
-0.06%
$ 149.58 million $ 9.18 million
4:19 PM $ 0.222
-0.18%
$ 150.04 million $ 9.19 million
4:18 PM $ 0.222
-0.06%
$ 150.04 million $ 9.21 million
4:17 PM $ 0.222
+0.12%
$ 150.04 million $ 9.27 million
4:16 PM $ 0.222
+0.01%
$ 150.04 million $ 9.27 million
4:15 PM $ 0.222
-0.01%
$ 150.04 million $ 9.27 million
4:14 PM $ 0.222
+0.10%
$ 150.16 million $ 9.27 million
4:13 PM $ 0.222
+0.02%
$ 150.16 million $ 9.28 million
4:12 PM $ 0.222
+0.10%
$ 150.16 million $ 9.28 million
4:11 PM $ 0.222
+0.01%
$ 150.16 million $ 9.29 million
4:10 PM $ 0.222
+0.03%
$ 150.16 million $ 9.31 million
4:09 PM $ 0.221
+0.04%
$ 149.78 million $ 9.31 million
4:08 PM $ 0.221
+0.02%
$ 149.78 million $ 9.31 million
4:07 PM $ 0.221
+0.15%
$ 149.78 million $ 9.31 million
4:06 PM $ 0.221
+0.02%
$ 149.78 million $ 9.31 million
4:05 PM $ 0.221
+0.00%
$ 149.78 million $ 9.29 million
4:04 PM $ 0.221
+0.18%
$ 149.48 million $ 9.29 million
4:03 PM $ 0.221
-0.02%
$ 149.48 million $ 9.29 million
4:02 PM $ 0.221
-0.05%
$ 149.48 million $ 9.29 million
4:01 PM $ 0.221
+0.01%
$ 149.48 million $ 9.29 million
4:00 PM $ 0.221
-0.04%
$ 149.48 million $ 9.29 million
3:59 PM $ 0.221
+0.00%
$ 149.36 million $ 9.29 million
3:58 PM $ 0.221
-0.03%
$ 149.36 million $ 9.28 million
3:57 PM $ 0.221
+0.17%
$ 149.36 million $ 9.28 million
3:56 PM $ 0.221
+0.03%
$ 149.36 million $ 9.28 million
3:55 PM $ 0.22
-0.01%
$ 149.36 million $ 9.27 million
3:54 PM $ 0.22
+0.31%
$ 149.13 million $ 9.25 million