Open Historical Data

OPEN Page 3
Download
Date Close Price change Market cap Trading volume
11:50 AM $ 0.185
-0.18%
$ 126.93 million $ 6.57 million
11:49 AM $ 0.186
+0.00%
$ 127.25 million $ 6.57 million
11:48 AM $ 0.186
+0.00%
$ 127.25 million $ 6.56 million
11:47 AM $ 0.186
-0.05%
$ 127.25 million $ 6.56 million
11:46 AM $ 0.186
-0.04%
$ 127.25 million $ 6.56 million
11:45 AM $ 0.186
-0.05%
$ 127.25 million $ 6.56 million
11:44 AM $ 0.186
-0.05%
$ 127.56 million $ 6.56 million
11:43 AM $ 0.186
-0.01%
$ 127.56 million $ 6.56 million
11:42 AM $ 0.186
+0.00%
$ 127.56 million $ 6.56 million
11:41 AM $ 0.186
+0.00%
$ 127.56 million $ 6.57 million
11:40 AM $ 0.186
-0.03%
$ 127.56 million $ 6.57 million
11:39 AM $ 0.186
-0.15%
$ 127.69 million $ 6.57 million
11:38 AM $ 0.186
-0.02%
$ 127.69 million $ 6.57 million
11:37 AM $ 0.187
+0.00%
$ 127.69 million $ 6.58 million
11:36 AM $ 0.187
+0.01%
$ 127.69 million $ 6.58 million
11:35 AM $ 0.186
+0.02%
$ 127.69 million $ 6.57 million
11:34 AM $ 0.186
+0.08%
$ 127.86 million $ 6.58 million
11:33 AM $ 0.186
+0.00%
$ 127.86 million $ 6.58 million
11:32 AM $ 0.186
+0.02%
$ 127.86 million $ 6.57 million
11:31 AM $ 0.186
+0.02%
$ 127.86 million $ 6.57 million
11:30 AM $ 0.186
-0.01%
$ 127.86 million $ 6.57 million
11:29 AM $ 0.186
+0.00%
$ 127.72 million $ 6.58 million
11:28 AM $ 0.186
+0.00%
$ 127.72 million $ 6.58 million
11:27 AM $ 0.186
+0.00%
$ 127.72 million $ 6.58 million
11:26 AM $ 0.186
+0.00%
$ 127.72 million $ 6.58 million
11:25 AM $ 0.186
-0.02%
$ 127.72 million $ 6.58 million
11:24 AM $ 0.186
+0.06%
$ 127.75 million $ 6.58 million
11:23 AM $ 0.186
+0.00%
$ 127.75 million $ 6.58 million
11:22 AM $ 0.186
+0.01%
$ 127.75 million $ 6.59 million
11:21 AM $ 0.186
+0.00%
$ 127.75 million $ 6.59 million
11:20 AM $ 0.186
-0.01%
$ 127.75 million $ 6.59 million
11:19 AM $ 0.186
-0.05%
$ 127.67 million $ 6.59 million
11:18 AM $ 0.186
+0.00%
$ 127.67 million $ 6.6 million
11:17 AM $ 0.186
-0.02%
$ 127.67 million $ 6.6 million
11:16 AM $ 0.186
-0.02%
$ 127.67 million $ 6.6 million
11:15 AM $ 0.186
+0.04%
$ 127.67 million $ 6.6 million
11:14 AM $ 0.186
+0.16%
$ 127.73 million $ 6.59 million
11:13 AM $ 0.186
+0.00%
$ 127.73 million $ 6.6 million
11:12 AM $ 0.186
+0.01%
$ 127.73 million $ 6.59 million
11:11 AM $ 0.186
+0.00%
$ 127.73 million $ 6.59 million
11:10 AM $ 0.186
-0.05%
$ 127.73 million $ 6.59 million
11:09 AM $ 0.186
-0.11%
$ 127.54 million $ 6.59 million
11:08 AM $ 0.186
+0.00%
$ 127.54 million $ 6.59 million
11:07 AM $ 0.186
-0.05%
$ 127.54 million $ 6.59 million
11:06 AM $ 0.186
+0.00%
$ 127.54 million $ 6.59 million
11:05 AM $ 0.186
+0.00%
$ 127.54 million $ 6.53 million
11:04 AM $ 0.186
-0.07%
$ 127.73 million $ 6.53 million
11:03 AM $ 0.186
+0.04%
$ 127.73 million $ 6.53 million
11:02 AM $ 0.186
+0.01%
$ 127.73 million $ 6.51 million
11:01 AM $ 0.186
-0.04%
$ 127.73 million $ 6.51 million