Open Historical Data

OPEN Page 9
Download
Date Close Price change Market cap Trading volume
3:48 PM $ 0.22
+0.00%
$ 148.6 million $ 9.23 million
3:47 PM $ 0.22
+0.03%
$ 148.6 million $ 9.23 million
3:46 PM $ 0.219
+0.02%
$ 148.6 million $ 9.24 million
3:45 PM $ 0.219
-0.02%
$ 148.6 million $ 9.24 million
3:44 PM $ 0.219
-0.01%
$ 148.44 million $ 9.24 million
3:43 PM $ 0.219
-0.09%
$ 148.44 million $ 9.24 million
3:42 PM $ 0.22
+0.08%
$ 148.44 million $ 9.24 million
3:41 PM $ 0.22
+0.04%
$ 148.44 million $ 9.24 million
3:40 PM $ 0.219
-0.06%
$ 148.44 million $ 9.24 million
3:39 PM $ 0.22
+0.05%
$ 148.5 million $ 9.24 million
3:38 PM $ 0.219
+0.01%
$ 148.5 million $ 9.24 million
3:37 PM $ 0.219
+0.19%
$ 148.5 million $ 9.24 million
3:36 PM $ 0.219
+0.03%
$ 148.5 million $ 9.24 million
3:35 PM $ 0.219
+0.01%
$ 148.5 million $ 9.25 million
3:34 PM $ 0.219
-0.04%
$ 148.07 million $ 9.25 million
3:33 PM $ 0.219
-0.07%
$ 148.07 million $ 9.25 million
3:32 PM $ 0.219
-0.09%
$ 148.07 million $ 9.25 million
3:31 PM $ 0.219
-0.07%
$ 148.07 million $ 9.27 million
3:30 PM $ 0.22
-0.02%
$ 148.07 million $ 9.27 million
3:29 PM $ 0.22
-0.04%
$ 148.5 million $ 9.27 million
3:28 PM $ 0.22
-0.04%
$ 148.5 million $ 9.27 million
3:27 PM $ 0.22
+0.05%
$ 148.5 million $ 9.27 million
3:26 PM $ 0.22
+0.01%
$ 148.5 million $ 9.27 million
3:25 PM $ 0.22
-0.05%
$ 148.5 million $ 9.27 million
3:24 PM $ 0.22
+0.05%
$ 148.6 million $ 9.27 million
3:23 PM $ 0.22
+0.03%
$ 148.6 million $ 9.27 million
3:22 PM $ 0.22
-0.11%
$ 148.6 million $ 9.27 million
3:21 PM $ 0.22
-0.03%
$ 148.6 million $ 9.27 million
3:20 PM $ 0.22
+0.00%
$ 148.6 million $ 9.27 million
3:19 PM $ 0.22
-0.07%
$ 148.68 million $ 9.28 million
3:18 PM $ 0.22
+0.00%
$ 148.68 million $ 9.28 million
3:17 PM $ 0.22
-0.02%
$ 148.68 million $ 9.28 million
3:16 PM $ 0.22
+0.00%
$ 148.68 million $ 9.28 million
3:15 PM $ 0.22
-0.02%
$ 148.68 million $ 9.28 million
3:14 PM $ 0.22
+0.00%
$ 148.84 million $ 9.28 million
3:13 PM $ 0.22
-0.05%
$ 148.84 million $ 9.28 million
3:12 PM $ 0.22
+0.05%
$ 148.84 million $ 9.28 million
3:11 PM $ 0.22
+0.00%
$ 148.84 million $ 9.29 million
3:10 PM $ 0.22
+0.03%
$ 148.84 million $ 9.29 million
3:09 PM $ 0.22
+0.02%
$ 148.79 million $ 9.29 million
3:08 PM $ 0.22
+0.00%
$ 148.79 million $ 9.29 million
3:07 PM $ 0.22
+0.01%
$ 148.79 million $ 9.3 million
3:06 PM $ 0.22
-0.05%
$ 148.79 million $ 9.3 million
3:05 PM $ 0.22
+0.01%
$ 148.79 million $ 9.34 million
3:04 PM $ 0.22
-0.02%
$ 148.76 million $ 9.34 million
3:03 PM $ 0.22
+0.02%
$ 148.76 million $ 9.36 million
3:02 PM $ 0.22
-0.07%
$ 148.76 million $ 9.36 million
3:01 PM $ 0.22
-0.06%
$ 148.76 million $ 9.37 million
3:00 PM $ 0.22
-0.02%
$ 148.76 million $ 9.52 million
2:59 PM $ 0.22
-0.02%
$ 149.03 million $ 9.52 million