Open Historical Data

OPEN Page 18
Download
Date Close Price change Market cap Trading volume
1:21 PM $ 0.221
-0.02%
$ 151.4 million $ 17.4 million
1:20 PM $ 0.221
+0.20%
$ 151.4 million $ 17.4 million
1:19 PM $ 0.22
-0.12%
$ 151.16 million $ 17.26 million
1:18 PM $ 0.221
-0.28%
$ 151.16 million $ 17.22 million
1:17 PM $ 0.221
+0.11%
$ 151.16 million $ 17.2 million
1:16 PM $ 0.221
+0.04%
$ 151.16 million $ 17.18 million
1:15 PM $ 0.221
+0.10%
$ 151.16 million $ 17.14 million
1:14 PM $ 0.221
-0.13%
$ 151.23 million $ 17.17 million
1:13 PM $ 0.221
-0.05%
$ 151.23 million $ 17.18 million
1:12 PM $ 0.221
+0.03%
$ 151.23 million $ 17.17 million
1:11 PM $ 0.221
-0.15%
$ 151.23 million $ 17.18 million
1:10 PM $ 0.221
-0.09%
$ 151.23 million $ 17.21 million
1:09 PM $ 0.221
-0.02%
$ 151.79 million $ 17.21 million
1:08 PM $ 0.221
+0.06%
$ 151.79 million $ 17.21 million
1:07 PM $ 0.221
-0.14%
$ 151.79 million $ 17.2 million
1:06 PM $ 0.222
-0.13%
$ 151.79 million $ 17.2 million
1:05 PM $ 0.222
-0.01%
$ 151.79 million $ 17.08 million
1:04 PM $ 0.222
+0.06%
$ 152.14 million $ 17.07 million
1:03 PM $ 0.222
+0.09%
$ 152.14 million $ 17.06 million
1:02 PM $ 0.221
-0.08%
$ 152.14 million $ 17.05 million
1:01 PM $ 0.222
-0.07%
$ 152.14 million $ 17.05 million
1:00 PM $ 0.222
+0.16%
$ 152.14 million $ 17.02 million
12:59 PM $ 0.222
+0.18%
$ 151.92 million $ 16.98 million
12:58 PM $ 0.221
+0.21%
$ 151.92 million $ 16.94 million
12:57 PM $ 0.221
-0.12%
$ 151.92 million $ 16.94 million
12:56 PM $ 0.221
+0.03%
$ 151.92 million $ 16.93 million
12:55 PM $ 0.221
+0.04%
$ 151.92 million $ 16.93 million
12:54 PM $ 0.221
+0.20%
$ 151.29 million $ 16.92 million
12:53 PM $ 0.22
+0.04%
$ 151.29 million $ 16.91 million
12:52 PM $ 0.22
+0.02%
$ 151.29 million $ 16.91 million
12:51 PM $ 0.22
+0.02%
$ 151.29 million $ 16.92 million
12:50 PM $ 0.22
+0.60%
$ 151.29 million $ 16.83 million
12:49 PM $ 0.219
+0.18%
$ 149.85 million $ 16.81 million
12:48 PM $ 0.218
+0.40%
$ 149.85 million $ 16.79 million
12:47 PM $ 0.217
+0.04%
$ 149.85 million $ 16.77 million
12:46 PM $ 0.217
+0.08%
$ 149.85 million $ 16.77 million
12:45 PM $ 0.217
-0.02%
$ 149.85 million $ 16.77 million
12:44 PM $ 0.217
-0.01%
$ 148.63 million $ 16.76 million
12:43 PM $ 0.217
+0.01%
$ 148.63 million $ 16.78 million
12:42 PM $ 0.217
-0.01%
$ 148.63 million $ 16.77 million
12:41 PM $ 0.217
-0.02%
$ 148.63 million $ 16.77 million
12:40 PM $ 0.217
-0.09%
$ 148.63 million $ 16.72 million
12:39 PM $ 0.217
-0.01%
$ 148.8 million $ 16.71 million
12:38 PM $ 0.217
-0.23%
$ 148.8 million $ 16.67 million
12:37 PM $ 0.218
-0.09%
$ 148.8 million $ 16.66 million
12:36 PM $ 0.218
+0.00%
$ 148.8 million $ 16.66 million
12:35 PM $ 0.218
+0.10%
$ 148.8 million $ 16.58 million
12:34 PM $ 0.217
+0.00%
$ 149.13 million $ 16.58 million
12:33 PM $ 0.217
+0.04%
$ 149.13 million $ 16.57 million
12:32 PM $ 0.217
-0.08%
$ 149.13 million $ 16.56 million