Open Historical Data

OPEN Page 28
Download
Date Close Price change Market cap Trading volume
8:14 PM $ 0.209
-0.12%
$ 143.07 million $ 21.95 million
8:13 PM $ 0.209
-0.02%
$ 143.07 million $ 21.95 million
8:12 PM $ 0.209
-0.05%
$ 143.07 million $ 21.95 million
8:11 PM $ 0.209
+0.03%
$ 143.07 million $ 21.94 million
8:10 PM $ 0.209
-0.07%
$ 143.07 million $ 21.91 million
8:09 PM $ 0.209
+0.05%
$ 143.43 million $ 21.91 million
8:08 PM $ 0.209
-0.06%
$ 143.43 million $ 21.9 million
8:07 PM $ 0.209
+0.00%
$ 143.43 million $ 21.9 million
8:06 PM $ 0.209
+0.05%
$ 143.43 million $ 21.89 million
8:05 PM $ 0.209
+0.16%
$ 143.43 million $ 21.89 million
8:04 PM $ 0.209
+0.07%
$ 143.16 million $ 21.82 million
8:03 PM $ 0.209
+0.08%
$ 143.16 million $ 21.81 million
8:02 PM $ 0.209
+0.01%
$ 143.16 million $ 21.81 million
8:01 PM $ 0.208
+0.05%
$ 143.16 million $ 21.81 million
8:00 PM $ 0.208
+0.23%
$ 143.16 million $ 21.8 million
7:59 PM $ 0.208
+0.05%
$ 142.58 million $ 21.78 million
7:58 PM $ 0.208
+0.10%
$ 142.58 million $ 21.77 million
7:57 PM $ 0.208
+0.03%
$ 142.58 million $ 21.77 million
7:56 PM $ 0.208
+0.13%
$ 142.58 million $ 21.76 million
7:55 PM $ 0.207
-0.02%
$ 142.58 million $ 21.75 million
7:54 PM $ 0.207
+0.03%
$ 142.17 million $ 21.74 million
7:53 PM $ 0.207
+0.07%
$ 142.17 million $ 21.74 million
7:52 PM $ 0.207
+0.02%
$ 142.17 million $ 21.74 million
7:51 PM $ 0.207
+0.01%
$ 142.17 million $ 21.73 million
7:50 PM $ 0.207
+0.24%
$ 142.17 million $ 21.73 million
7:49 PM $ 0.207
-0.08%
$ 141.65 million $ 21.73 million
7:48 PM $ 0.207
-0.10%
$ 141.65 million $ 21.72 million
7:47 PM $ 0.207
-0.01%
$ 141.65 million $ 21.72 million
7:46 PM $ 0.207
+0.02%
$ 141.65 million $ 21.72 million
7:45 PM $ 0.207
+0.16%
$ 141.65 million $ 21.71 million
7:44 PM $ 0.207
+0.07%
$ 141.65 million $ 21.71 million
7:43 PM $ 0.206
+0.02%
$ 141.65 million $ 21.71 million
7:42 PM $ 0.206
+0.00%
$ 141.65 million $ 21.71 million
7:41 PM $ 0.206
+0.18%
$ 141.65 million $ 21.7 million
7:40 PM $ 0.206
-0.06%
$ 141.65 million $ 21.69 million
7:39 PM $ 0.206
-0.01%
$ 141.33 million $ 21.69 million
7:38 PM $ 0.206
-0.02%
$ 141.33 million $ 21.69 million
7:37 PM $ 0.206
+0.00%
$ 141.33 million $ 21.69 million
7:36 PM $ 0.206
-0.02%
$ 141.33 million $ 21.69 million
7:35 PM $ 0.206
+0.10%
$ 141.33 million $ 21.69 million
7:34 PM $ 0.206
+0.03%
$ 141.28 million $ 21.68 million
7:33 PM $ 0.206
-0.06%
$ 141.28 million $ 21.68 million
7:32 PM $ 0.206
+0.06%
$ 141.28 million $ 21.68 million
7:31 PM $ 0.206
+0.05%
$ 141.28 million $ 21.67 million
7:30 PM $ 0.206
+0.03%
$ 141.28 million $ 21.67 million
7:29 PM $ 0.206
+0.05%
$ 141.14 million $ 21.67 million
7:28 PM $ 0.206
+0.02%
$ 141.14 million $ 21.67 million
7:27 PM $ 0.206
+0.02%
$ 141.14 million $ 21.67 million
7:26 PM $ 0.206
-0.07%
$ 141.14 million $ 21.67 million
7:25 PM $ 0.206
+0.13%
$ 141.14 million $ 21.66 million