Open Historical Data

OPEN Page 5
Download
Date Close Price change Market cap Trading volume
12:48 PM $ 0.217
+0.00%
$ 146.93 million $ 9.67 million
12:47 PM $ 0.217
+0.00%
$ 146.93 million $ 9.67 million
12:46 PM $ 0.217
+0.11%
$ 146.93 million $ 9.67 million
12:45 PM $ 0.217
+0.05%
$ 146.93 million $ 9.67 million
12:44 PM $ 0.217
+0.02%
$ 146.61 million $ 9.68 million
12:43 PM $ 0.217
+0.00%
$ 146.61 million $ 9.69 million
12:42 PM $ 0.217
+0.01%
$ 146.61 million $ 9.7 million
12:41 PM $ 0.217
+0.00%
$ 146.61 million $ 9.72 million
12:40 PM $ 0.217
+0.02%
$ 146.61 million $ 9.75 million
12:39 PM $ 0.217
-0.02%
$ 146.53 million $ 9.76 million
12:38 PM $ 0.217
+0.00%
$ 146.53 million $ 9.77 million
12:37 PM $ 0.217
-0.02%
$ 146.53 million $ 9.78 million
12:36 PM $ 0.217
-0.03%
$ 146.53 million $ 9.79 million
12:35 PM $ 0.217
-0.10%
$ 146.53 million $ 9.79 million
12:34 PM $ 0.217
+0.03%
$ 146.78 million $ 9.86 million
12:33 PM $ 0.217
+0.00%
$ 146.78 million $ 9.86 million
12:32 PM $ 0.217
+0.07%
$ 146.78 million $ 9.86 million
12:31 PM $ 0.217
-0.18%
$ 146.78 million $ 9.87 million
12:30 PM $ 0.217
-0.02%
$ 146.78 million $ 9.87 million
12:29 PM $ 0.217
-0.05%
$ 146.94 million $ 9.86 million
12:28 PM $ 0.217
-0.08%
$ 146.94 million $ 9.87 million
12:27 PM $ 0.218
-0.08%
$ 146.94 million $ 9.83 million
12:26 PM $ 0.218
+0.01%
$ 146.94 million $ 9.83 million
12:25 PM $ 0.218
+0.00%
$ 146.94 million $ 9.83 million
12:24 PM $ 0.218
+0.04%
$ 147.16 million $ 9.84 million
12:23 PM $ 0.217
-0.01%
$ 147.16 million $ 9.85 million
12:22 PM $ 0.218
-0.01%
$ 147.16 million $ 9.85 million
12:21 PM $ 0.218
+0.08%
$ 147.16 million $ 9.86 million
12:20 PM $ 0.217
+0.01%
$ 147.16 million $ 9.89 million
12:19 PM $ 0.217
+0.13%
$ 147.02 million $ 9.92 million
12:18 PM $ 0.217
+0.02%
$ 147.02 million $ 9.92 million
12:17 PM $ 0.217
+0.00%
$ 147.02 million $ 9.92 million
12:16 PM $ 0.217
+0.09%
$ 147.02 million $ 9.92 million
12:15 PM $ 0.217
+0.03%
$ 147.02 million $ 9.92 million
12:14 PM $ 0.217
+0.03%
$ 146.63 million $ 9.93 million
12:13 PM $ 0.217
+0.00%
$ 146.63 million $ 9.94 million
12:12 PM $ 0.217
+0.00%
$ 146.63 million $ 9.94 million
12:11 PM $ 0.217
+0.14%
$ 146.63 million $ 9.95 million
12:10 PM $ 0.216
-0.04%
$ 146.63 million $ 9.95 million
12:09 PM $ 0.217
+0.08%
$ 146.43 million $ 9.97 million
12:08 PM $ 0.216
+0.04%
$ 146.43 million $ 9.98 million
12:07 PM $ 0.216
+0.09%
$ 146.43 million $ 9.98 million
12:06 PM $ 0.216
+0.00%
$ 146.43 million $ 9.98 million
12:05 PM $ 0.216
+0.00%
$ 146.43 million $ 9.98 million
12:04 PM $ 0.216
+0.00%
$ 146.12 million $ 10.07 million
12:03 PM $ 0.216
+0.01%
$ 146.12 million $ 10.08 million
12:02 PM $ 0.216
+0.01%
$ 146.12 million $ 10.1 million
12:01 PM $ 0.216
-0.02%
$ 146.12 million $ 10.11 million
12:00 PM $ 0.216
-0.02%
$ 146.12 million $ 10.12 million
11:59 AM $ 0.216
-0.02%
$ 146.13 million $ 10.17 million