Open Historical Data

OPEN Page 20
Download
Date Close Price change Market cap Trading volume
9:21 AM $ 0.215
+0.00%
$ 149.44 million $ 9.14 million
9:20 AM $ 0.215
-0.17%
$ 149.44 million $ 9.14 million
9:19 AM $ 0.215
-0.07%
$ 149.72 million $ 9.27 million
9:18 AM $ 0.216
-0.16%
$ 149.72 million $ 9.32 million
9:17 AM $ 0.216
+0.04%
$ 149.72 million $ 9.33 million
9:16 AM $ 0.216
-0.01%
$ 149.72 million $ 9.4 million
9:15 AM $ 0.216
+0.13%
$ 149.72 million $ 9.4 million
9:14 AM $ 0.215
+0.22%
$ 149.79 million $ 9.39 million
9:13 AM $ 0.215
+0.01%
$ 149.79 million $ 9.37 million
9:12 AM $ 0.215
+0.02%
$ 149.79 million $ 9.37 million
9:11 AM $ 0.215
+0.04%
$ 149.79 million $ 9.37 million
9:10 AM $ 0.215
+0.06%
$ 149.79 million $ 9.37 million
9:09 AM $ 0.215
+0.01%
$ 149.19 million $ 9.37 million
9:08 AM $ 0.215
-0.02%
$ 149.19 million $ 9.37 million
9:07 AM $ 0.215
-0.01%
$ 149.19 million $ 9.37 million
9:06 AM $ 0.215
-0.02%
$ 149.19 million $ 9.37 million
9:05 AM $ 0.215
-0.13%
$ 149.19 million $ 9.37 million
9:04 AM $ 0.215
-0.06%
$ 149.42 million $ 9.34 million
9:03 AM $ 0.215
+0.03%
$ 149.42 million $ 9.33 million
9:02 AM $ 0.215
-0.10%
$ 149.42 million $ 9.32 million
9:01 AM $ 0.215
-0.03%
$ 149.42 million $ 9.32 million
9:00 AM $ 0.215
+0.23%
$ 149.42 million $ 9.32 million
8:59 AM $ 0.215
+0.14%
$ 149.31 million $ 9.3 million
8:58 AM $ 0.214
+0.03%
$ 149.31 million $ 9.29 million
8:57 AM $ 0.214
+0.12%
$ 149.31 million $ 9.28 million
8:56 AM $ 0.214
+0.05%
$ 149.31 million $ 9.27 million
8:55 AM $ 0.214
+0.05%
$ 149.31 million $ 9.25 million
8:54 AM $ 0.214
+0.02%
$ 148.7 million $ 9.24 million
8:53 AM $ 0.214
+0.02%
$ 148.7 million $ 9.24 million
8:52 AM $ 0.214
-0.09%
$ 148.7 million $ 9.23 million
8:51 AM $ 0.214
-0.05%
$ 148.7 million $ 9.22 million
8:50 AM $ 0.214
-0.34%
$ 148.7 million $ 9.12 million
8:49 AM $ 0.215
-0.27%
$ 149.36 million $ 9.07 million
8:48 AM $ 0.216
+0.03%
$ 149.36 million $ 9.06 million
8:47 AM $ 0.216
-0.15%
$ 149.36 million $ 9.06 million
8:46 AM $ 0.216
+0.12%
$ 149.36 million $ 9.05 million
8:45 AM $ 0.216
-0.58%
$ 149.36 million $ 8.99 million
8:44 AM $ 0.217
-0.12%
$ 150.74 million $ 8.93 million
8:43 AM $ 0.217
-0.01%
$ 150.74 million $ 8.92 million
8:42 AM $ 0.217
+0.05%
$ 150.74 million $ 8.92 million
8:41 AM $ 0.217
+0.01%
$ 150.74 million $ 8.91 million
8:40 AM $ 0.217
-0.34%
$ 150.74 million $ 8.87 million
8:39 AM $ 0.218
-0.21%
$ 151.33 million $ 8.84 million
8:38 AM $ 0.218
-0.03%
$ 151.33 million $ 8.81 million
8:37 AM $ 0.218
-0.08%
$ 151.33 million $ 8.79 million
8:36 AM $ 0.219
+0.30%
$ 151.33 million $ 8.77 million
8:35 AM $ 0.218
-0.96%
$ 151.33 million $ 8.77 million
8:34 AM $ 0.22
-0.31%
$ 152.94 million $ 8.62 million
8:33 AM $ 0.221
-0.03%
$ 152.94 million $ 8.61 million
8:32 AM $ 0.221
+0.02%
$ 152.94 million $ 8.61 million