Open Historical Data

OPEN Page 19
Download
Date Close Price change Market cap Trading volume
2:11 PM $ 0.222
+0.11%
$ 151.81 million $ 18.29 million
2:10 PM $ 0.221
-0.05%
$ 151.81 million $ 18.29 million
2:09 PM $ 0.221
-0.12%
$ 151.81 million $ 18.27 million
2:08 PM $ 0.222
-0.15%
$ 151.81 million $ 18.25 million
2:07 PM $ 0.222
+0.02%
$ 151.81 million $ 18.24 million
2:06 PM $ 0.222
+0.04%
$ 151.81 million $ 18.24 million
2:05 PM $ 0.222
+0.01%
$ 151.81 million $ 18.18 million
2:04 PM $ 0.222
-0.13%
$ 152.07 million $ 18.17 million
2:03 PM $ 0.222
-0.10%
$ 152.07 million $ 18.16 million
2:02 PM $ 0.222
+0.12%
$ 152.07 million $ 18.15 million
2:01 PM $ 0.222
+0.04%
$ 152.07 million $ 18.14 million
2:00 PM $ 0.222
-0.01%
$ 152.07 million $ 18.14 million
1:59 PM $ 0.222
+0.04%
$ 152.23 million $ 18.13 million
1:58 PM $ 0.222
+0.01%
$ 152.23 million $ 18.13 million
1:57 PM $ 0.222
+0.11%
$ 152.23 million $ 18.12 million
1:56 PM $ 0.222
-0.06%
$ 152.23 million $ 18.12 million
1:55 PM $ 0.222
+0.13%
$ 152.23 million $ 18.11 million
1:54 PM $ 0.222
+0.11%
$ 151.9 million $ 18.11 million
1:53 PM $ 0.221
+0.00%
$ 151.9 million $ 18.1 million
1:52 PM $ 0.221
+0.04%
$ 151.9 million $ 18.1 million
1:51 PM $ 0.221
+0.11%
$ 151.9 million $ 18.1 million
1:50 PM $ 0.221
+0.29%
$ 151.9 million $ 18.06 million
1:49 PM $ 0.22
+0.15%
$ 151.03 million $ 18.02 million
1:48 PM $ 0.22
+0.06%
$ 151.03 million $ 18.01 million
1:47 PM $ 0.22
-0.05%
$ 151.03 million $ 18 million
1:46 PM $ 0.22
+0.38%
$ 151.03 million $ 17.95 million
1:45 PM $ 0.219
-0.02%
$ 151.03 million $ 17.94 million
1:44 PM $ 0.219
-0.19%
$ 150.25 million $ 17.93 million
1:43 PM $ 0.22
-0.04%
$ 150.25 million $ 17.93 million
1:42 PM $ 0.22
+0.02%
$ 150.25 million $ 17.92 million
1:41 PM $ 0.22
-0.14%
$ 150.25 million $ 17.91 million
1:40 PM $ 0.22
-0.07%
$ 150.25 million $ 17.85 million
1:39 PM $ 0.22
-0.10%
$ 150.88 million $ 17.82 million
1:38 PM $ 0.22
+0.03%
$ 150.88 million $ 17.82 million
1:37 PM $ 0.22
-0.03%
$ 150.88 million $ 17.8 million
1:36 PM $ 0.22
-0.06%
$ 150.88 million $ 17.78 million
1:35 PM $ 0.22
-0.17%
$ 150.88 million $ 17.76 million
1:34 PM $ 0.221
-0.19%
$ 151.51 million $ 17.59 million
1:33 PM $ 0.221
-0.05%
$ 151.51 million $ 17.58 million
1:32 PM $ 0.221
-0.07%
$ 151.51 million $ 17.57 million
1:31 PM $ 0.222
+0.04%
$ 151.51 million $ 17.55 million
1:30 PM $ 0.221
+0.15%
$ 151.51 million $ 17.53 million
1:29 PM $ 0.221
+0.17%
$ 151.67 million $ 17.52 million
1:28 PM $ 0.221
-0.01%
$ 151.67 million $ 17.51 million
1:27 PM $ 0.221
+0.08%
$ 151.67 million $ 17.5 million
1:26 PM $ 0.221
-0.14%
$ 151.67 million $ 17.49 million
1:25 PM $ 0.221
+0.14%
$ 151.67 million $ 17.46 million
1:24 PM $ 0.221
-0.04%
$ 151.4 million $ 17.45 million
1:23 PM $ 0.221
+0.02%
$ 151.4 million $ 17.44 million
1:22 PM $ 0.221
-0.03%
$ 151.4 million $ 17.44 million