Open Historical Data

OPEN Page 12
Download
Date Close Price change Market cap Trading volume
6:41 PM $ 0.219
+0.00%
$ 148.59 million $ 9.1 million
6:40 PM $ 0.219
-0.01%
$ 148.59 million $ 9.11 million
6:39 PM $ 0.219
+0.00%
$ 148.28 million $ 9.11 million
6:38 PM $ 0.219
+0.00%
$ 148.28 million $ 9.12 million
6:37 PM $ 0.219
-0.06%
$ 148.28 million $ 9.12 million
6:36 PM $ 0.219
+0.00%
$ 148.28 million $ 9.13 million
6:35 PM $ 0.219
+0.03%
$ 148.28 million $ 9.13 million
6:34 PM $ 0.219
-0.05%
$ 148.34 million $ 9.13 million
6:33 PM $ 0.219
+0.00%
$ 148.34 million $ 9.13 million
6:32 PM $ 0.219
+0.00%
$ 148.34 million $ 9.13 million
6:31 PM $ 0.219
+0.00%
$ 148.34 million $ 9.13 million
6:30 PM $ 0.219
+0.00%
$ 148.34 million $ 9.13 million
6:29 PM $ 0.219
+0.00%
$ 148.41 million $ 9.13 million
6:28 PM $ 0.219
+0.06%
$ 148.41 million $ 9.13 million
6:27 PM $ 0.219
+0.00%
$ 148.41 million $ 9.13 million
6:26 PM $ 0.219
+0.00%
$ 148.41 million $ 9.13 million
6:25 PM $ 0.219
-0.02%
$ 148.41 million $ 9.13 million
6:24 PM $ 0.219
-0.05%
$ 148.36 million $ 9.13 million
6:23 PM $ 0.219
-0.05%
$ 148.36 million $ 9.13 million
6:22 PM $ 0.22
-0.01%
$ 148.36 million $ 9.13 million
6:21 PM $ 0.22
+0.03%
$ 148.36 million $ 9.14 million
6:20 PM $ 0.22
+0.00%
$ 148.36 million $ 9.14 million
6:19 PM $ 0.22
+0.00%
$ 148.49 million $ 9.14 million
6:18 PM $ 0.22
+0.00%
$ 148.49 million $ 9.14 million
6:17 PM $ 0.22
+0.05%
$ 148.49 million $ 9.14 million
6:16 PM $ 0.219
+0.01%
$ 148.49 million $ 9.15 million
6:15 PM $ 0.219
-0.01%
$ 148.49 million $ 9.15 million
6:14 PM $ 0.219
-0.01%
$ 148.41 million $ 9.15 million
6:13 PM $ 0.219
-0.02%
$ 148.41 million $ 9.15 million
6:12 PM $ 0.22
+0.05%
$ 148.41 million $ 9.15 million
6:11 PM $ 0.219
-0.01%
$ 148.41 million $ 9.15 million
6:10 PM $ 0.219
-0.03%
$ 148.41 million $ 9.14 million
6:09 PM $ 0.219
+0.02%
$ 148.46 million $ 9.15 million
6:08 PM $ 0.219
+0.01%
$ 148.46 million $ 9.15 million
6:07 PM $ 0.219
-0.12%
$ 148.46 million $ 9.15 million
6:06 PM $ 0.22
+0.00%
$ 148.46 million $ 9.15 million
6:05 PM $ 0.22
-0.01%
$ 148.46 million $ 9.15 million
6:04 PM $ 0.22
-0.13%
$ 148.61 million $ 9.16 million
6:03 PM $ 0.22
+0.00%
$ 148.61 million $ 9.16 million
6:02 PM $ 0.22
-0.09%
$ 148.61 million $ 9.15 million
6:01 PM $ 0.22
-0.07%
$ 148.61 million $ 9.15 million
6:00 PM $ 0.22
+0.02%
$ 148.61 million $ 9.15 million
5:59 PM $ 0.22
-0.06%
$ 149.01 million $ 9.15 million
5:58 PM $ 0.22
-0.01%
$ 149.01 million $ 9.15 million
5:57 PM $ 0.22
-0.09%
$ 149.01 million $ 9.15 million
5:56 PM $ 0.221
-0.06%
$ 149.01 million $ 9.15 million
5:55 PM $ 0.221
+0.00%
$ 149.01 million $ 9.15 million
5:54 PM $ 0.221
-0.08%
$ 149.31 million $ 9.15 million
5:53 PM $ 0.221
+0.11%
$ 149.31 million $ 9.14 million
5:52 PM $ 0.221
+0.00%
$ 149.31 million $ 9.14 million