Open Historical Data

OPEN Page 21
Download
Date Close Price change Market cap Trading volume
10:05 AM $ 0.217
+0.02%
$ 151.06 million $ 9.02 million
10:04 AM $ 0.217
-0.02%
$ 151.01 million $ 9.03 million
10:03 AM $ 0.217
+0.00%
$ 151.01 million $ 9.03 million
10:02 AM $ 0.217
-0.02%
$ 151.01 million $ 9.03 million
10:01 AM $ 0.217
-0.02%
$ 151.01 million $ 9.05 million
10:00 AM $ 0.217
-0.07%
$ 151.01 million $ 9.05 million
9:59 AM $ 0.218
-0.02%
$ 151.2 million $ 9.05 million
9:58 AM $ 0.218
+0.01%
$ 151.2 million $ 9.06 million
9:57 AM $ 0.218
+0.01%
$ 151.2 million $ 9.06 million
9:56 AM $ 0.218
+0.00%
$ 151.2 million $ 9.07 million
9:55 AM $ 0.218
+0.13%
$ 151.2 million $ 9.07 million
9:54 AM $ 0.217
+0.07%
$ 151.01 million $ 9.07 million
9:53 AM $ 0.217
+0.07%
$ 151.01 million $ 9.07 million
9:52 AM $ 0.217
-0.04%
$ 151.01 million $ 9.07 million
9:51 AM $ 0.217
+0.01%
$ 151.01 million $ 9.08 million
9:50 AM $ 0.217
-0.07%
$ 151.01 million $ 9.07 million
9:49 AM $ 0.217
-0.09%
$ 150.95 million $ 9.07 million
9:48 AM $ 0.217
+0.06%
$ 150.95 million $ 9.07 million
9:47 AM $ 0.217
+0.01%
$ 150.95 million $ 9.07 million
9:46 AM $ 0.217
-0.05%
$ 150.95 million $ 9.07 million
9:45 AM $ 0.217
-0.05%
$ 150.95 million $ 9.07 million
9:44 AM $ 0.217
+0.02%
$ 151.11 million $ 9.07 million
9:43 AM $ 0.217
-0.01%
$ 151.11 million $ 9.07 million
9:42 AM $ 0.217
+0.05%
$ 151.11 million $ 9.07 million
9:41 AM $ 0.217
+0.01%
$ 151.11 million $ 9.07 million
9:40 AM $ 0.217
+0.00%
$ 151.11 million $ 9.08 million
9:39 AM $ 0.217
+0.06%
$ 151 million $ 9.09 million
9:38 AM $ 0.217
+0.00%
$ 151 million $ 9.09 million
9:37 AM $ 0.217
+0.00%
$ 151 million $ 9.09 million
9:36 AM $ 0.217
-0.03%
$ 151 million $ 9.09 million
9:35 AM $ 0.217
+0.35%
$ 151 million $ 9.09 million
9:34 AM $ 0.216
+0.02%
$ 150.43 million $ 9.09 million
9:33 AM $ 0.216
+0.03%
$ 150.43 million $ 9.09 million
9:32 AM $ 0.216
+0.05%
$ 150.43 million $ 9.09 million
9:31 AM $ 0.216
+0.08%
$ 150.43 million $ 9.09 million
9:30 AM $ 0.216
+0.28%
$ 150.43 million $ 9.1 million
9:29 AM $ 0.215
+0.07%
$ 149.76 million $ 9.1 million
9:28 AM $ 0.215
+0.01%
$ 149.76 million $ 9.1 million
9:27 AM $ 0.215
+0.08%
$ 149.76 million $ 9.1 million
9:26 AM $ 0.215
+0.02%
$ 149.76 million $ 9.1 million
9:25 AM $ 0.215
+0.03%
$ 149.76 million $ 9.11 million
9:24 AM $ 0.215
-0.01%
$ 149.44 million $ 9.12 million
9:23 AM $ 0.215
+0.00%
$ 149.44 million $ 9.12 million
9:22 AM $ 0.215
-0.01%
$ 149.44 million $ 9.13 million
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