Open Historical Data

OPEN Page 24
Download
Date Close Price change Market cap Trading volume
5:53 PM $ 0.203
-0.06%
$ 139.1 million $ 21.53 million
5:52 PM $ 0.203
-0.03%
$ 139.1 million $ 21.53 million
5:51 PM $ 0.203
-0.01%
$ 139.1 million $ 21.53 million
5:50 PM $ 0.203
-0.10%
$ 139.1 million $ 21.52 million
5:49 PM $ 0.203
-0.03%
$ 139.38 million $ 21.52 million
5:48 PM $ 0.203
+0.03%
$ 139.38 million $ 21.52 million
5:47 PM $ 0.203
+0.00%
$ 139.38 million $ 21.52 million
5:46 PM $ 0.203
-0.07%
$ 139.38 million $ 21.53 million
5:45 PM $ 0.203
-0.13%
$ 139.38 million $ 21.52 million
5:44 PM $ 0.204
-0.07%
$ 139.67 million $ 21.51 million
5:43 PM $ 0.204
-0.05%
$ 139.67 million $ 21.51 million
5:42 PM $ 0.204
-0.01%
$ 139.67 million $ 21.51 million
5:41 PM $ 0.204
+0.03%
$ 139.67 million $ 21.51 million
5:40 PM $ 0.204
+0.13%
$ 139.67 million $ 21.51 million
5:39 PM $ 0.204
+0.07%
$ 139.65 million $ 21.51 million
5:38 PM $ 0.203
-0.07%
$ 139.65 million $ 21.51 million
5:37 PM $ 0.204
+0.07%
$ 139.65 million $ 21.51 million
5:36 PM $ 0.204
-0.04%
$ 139.65 million $ 21.5 million
5:35 PM $ 0.204
+0.04%
$ 139.65 million $ 21.48 million
5:34 PM $ 0.203
+0.08%
$ 139.55 million $ 21.48 million
5:33 PM $ 0.203
+0.05%
$ 139.55 million $ 21.47 million
5:32 PM $ 0.203
-0.01%
$ 139.55 million $ 21.47 million
5:31 PM $ 0.203
+0.08%
$ 139.55 million $ 21.47 million
5:30 PM $ 0.203
+0.21%
$ 139.55 million $ 21.43 million
5:29 PM $ 0.203
-0.01%
$ 138.94 million $ 21.43 million
5:28 PM $ 0.203
-0.02%
$ 138.94 million $ 21.43 million
5:27 PM $ 0.203
-0.04%
$ 138.94 million $ 21.43 million
5:26 PM $ 0.203
+0.09%
$ 138.94 million $ 21.42 million
5:25 PM $ 0.203
-0.28%
$ 138.94 million $ 21.42 million
5:24 PM $ 0.203
-0.15%
$ 139.29 million $ 21.41 million
5:23 PM $ 0.203
+0.01%
$ 139.29 million $ 21.41 million
5:22 PM $ 0.203
+0.01%
$ 139.29 million $ 21.4 million
5:21 PM $ 0.203
-0.02%
$ 139.29 million $ 21.4 million
5:20 PM $ 0.203
-0.02%
$ 139.29 million $ 21.31 million
5:19 PM $ 0.203
+0.32%
$ 139.53 million $ 21.3 million
5:18 PM $ 0.203
-0.07%
$ 139.53 million $ 21.3 million
5:17 PM $ 0.203
+0.00%
$ 139.53 million $ 21.31 million
5:16 PM $ 0.203
+0.04%
$ 139.53 million $ 21.31 million
5:15 PM $ 0.203
+0.57%
$ 139.53 million $ 21.32 million
5:14 PM $ 0.202
+0.11%
$ 138.37 million $ 21.32 million
5:13 PM $ 0.202
-0.02%
$ 138.37 million $ 21.32 million
5:12 PM $ 0.202
-0.02%
$ 138.37 million $ 21.33 million
5:11 PM $ 0.202
+0.04%
$ 138.37 million $ 21.33 million
5:10 PM $ 0.202
+0.19%
$ 138.37 million $ 21.35 million
5:09 PM $ 0.201
+0.30%
$ 137.97 million $ 21.33 million
5:08 PM $ 0.201
+0.24%
$ 137.97 million $ 21.29 million
5:07 PM $ 0.2
+0.02%
$ 137.97 million $ 21.29 million
5:06 PM $ 0.2
+0.04%
$ 137.97 million $ 21.29 million
5:05 PM $ 0.2
+0.00%
$ 137.97 million $ 21.31 million
5:04 PM $ 0.2
+0.10%
$ 137.17 million $ 21.33 million