Open Historical Data

OPEN Page 17
Download
Date Close Price change Market cap Trading volume
Mar 18, 5 AM $ 0.159
+0.22%
$ 106.15 million $ 2.79 million
Mar 18, 4 AM $ 0.159
-0.51%
$ 105.92 million $ 2.83 million
Mar 18, 3 AM $ 0.16
+0.88%
$ 106.49 million $ 2.95 million
Mar 18, 2 AM $ 0.158
+0.31%
$ 105.56 million $ 2.91 million
Mar 18, 1 AM $ 0.158
+0.45%
$ 105.23 million $ 2.9 million
Mar 18, 12 AM $ 0.157
-0.20%
$ 104.76 million $ 3.08 million
Mar 17, 11 PM $ 0.157
-0.06%
$ 104.98 million $ 3.09 million
Mar 17, 10 PM $ 0.157
+0.08%
$ 105.04 million $ 3.12 million
Mar 17, 9 PM $ 0.158
+0.10%
$ 105.08 million $ 3.06 million
Mar 17, 8 PM $ 0.157
+0.15%
$ 104.97 million $ 3.1 million
Mar 17, 7 PM $ 0.157
-0.10%
$ 104.81 million $ 3.11 million
Mar 17, 6 PM $ 0.157
-0.04%
$ 104.92 million $ 3.09 million
Mar 17, 5 PM $ 0.157
+0.24%
$ 104.96 million $ 3.1 million
Mar 17, 4 PM $ 0.157
-0.28%
$ 104.71 million $ 3.12 million
Mar 17, 3 PM $ 0.157
+0.29%
$ 105.02 million $ 3.17 million
Mar 17, 2 PM $ 0.157
+0.51%
$ 104.7 million $ 3.24 million
Mar 17, 1 PM $ 0.156
-0.56%
$ 104.17 million $ 3.39 million
Mar 17, 12 PM $ 0.157
-0.48%
$ 104.76 million $ 3.42 million
Mar 17, 11 AM $ 0.158
-0.02%
$ 105.26 million $ 3.41 million
Mar 17, 10 AM $ 0.158
+0.30%
$ 105.28 million $ 3.56 million
Mar 17, 9 AM $ 0.157
+0.01%
$ 104.97 million $ 3.56 million
Mar 17, 8 AM $ 0.157
+0.35%
$ 104.96 million $ 3.77 million
Mar 17, 7 AM $ 0.157
+0.46%
$ 104.59 million $ 3.86 million
Mar 17, 6 AM $ 0.156
-0.05%
$ 104.11 million $ 3.84 million
Mar 17, 5 AM $ 0.156
+0.48%
$ 104.16 million $ 3.83 million
Mar 17, 4 AM $ 0.155
-0.45%
$ 103.67 million $ 3.81 million
Mar 17, 3 AM $ 0.156
-1.42%
$ 104.11 million $ 3.77 million
Mar 17, 2 AM $ 0.158
+0.42%
$ 105.61 million $ 4.03 million
Mar 17, 1 AM $ 0.158
-1.33%
$ 105.16 million $ 3.99 million
Mar 17, 12 AM $ 0.16
+0.81%
$ 106.58 million $ 3.81 million
Mar 16, 11 PM $ 0.159
-0.06%
$ 105.71 million $ 3.67 million
Mar 16, 10 PM $ 0.159
+0.19%
$ 105.79 million $ 3.66 million
Mar 16, 9 PM $ 0.158
+0.15%
$ 105.59 million $ 3.69 million
Mar 16, 8 PM $ 0.158
+0.95%
$ 105.44 million $ 3.65 million
Mar 16, 7 PM $ 0.157
-0.13%
$ 104.45 million $ 3.64 million
Mar 16, 6 PM $ 0.157
-0.23%
$ 104.59 million $ 3.61 million
Mar 16, 5 PM $ 0.157
+0.02%
$ 104.83 million $ 3.58 million
Mar 16, 4 PM $ 0.157
+1.03%
$ 104.82 million $ 3.6 million
Mar 16, 3 PM $ 0.156
-0.51%
$ 103.73 million $ 3.55 million
Mar 16, 2 PM $ 0.156
-0.45%
$ 104.29 million $ 3.55 million
Mar 16, 1 PM $ 0.157
-0.36%
$ 104.71 million $ 3.36 million
Mar 16, 12 PM $ 0.158
-0.52%
$ 105.14 million $ 3.3 million
Mar 16, 11 AM $ 0.158
-0.60%
$ 105.69 million $ 3.23 million
Mar 16, 10 AM $ 0.159
+1.01%
$ 106.33 million $ 3.08 million
Mar 16, 9 AM $ 0.158
+1.95%
$ 105.27 million $ 2.96 million
Mar 16, 8 AM $ 0.155
+0.12%
$ 103.25 million $ 2.62 million
Mar 16, 7 AM $ 0.155
-0.12%
$ 103.13 million $ 2.48 million
Mar 16, 6 AM $ 0.155
+0.12%
$ 103.25 million $ 2.47 million
Mar 16, 5 AM $ 0.155
-0.09%
$ 103.13 million $ 2.42 million
Mar 16, 4 AM $ 0.155
+0.79%
$ 103.22 million $ 2.39 million