Open Historical Data

OPEN Page 6
Download
Date Close Price change Market cap Trading volume
2:25 PM $ 0.175
-0.12%
$ 119.77 million $ 7.57 million
2:24 PM $ 0.175
-0.04%
$ 120.03 million $ 7.56 million
2:23 PM $ 0.175
+0.01%
$ 120.03 million $ 7.56 million
2:22 PM $ 0.175
-0.02%
$ 120.03 million $ 7.55 million
2:21 PM $ 0.175
+0.03%
$ 120.03 million $ 7.55 million
2:20 PM $ 0.175
+0.11%
$ 120.03 million $ 7.55 million
2:19 PM $ 0.175
+0.08%
$ 119.93 million $ 7.52 million
2:18 PM $ 0.175
+0.01%
$ 119.93 million $ 7.52 million
2:17 PM $ 0.175
+0.01%
$ 119.93 million $ 7.52 million
2:16 PM $ 0.175
-0.01%
$ 119.93 million $ 7.52 million
2:15 PM $ 0.175
+0.12%
$ 119.93 million $ 7.53 million
2:14 PM $ 0.175
-0.02%
$ 119.68 million $ 7.52 million
2:13 PM $ 0.175
-0.03%
$ 119.68 million $ 7.52 million
2:12 PM $ 0.175
+0.05%
$ 119.68 million $ 7.51 million
2:11 PM $ 0.175
-0.11%
$ 119.68 million $ 7.51 million
2:10 PM $ 0.175
+0.01%
$ 119.68 million $ 7.51 million
2:09 PM $ 0.175
+0.02%
$ 119.8 million $ 7.5 million
2:08 PM $ 0.175
+0.09%
$ 119.8 million $ 7.48 million
2:07 PM $ 0.175
-0.06%
$ 119.8 million $ 7.44 million
2:06 PM $ 0.175
-0.01%
$ 119.8 million $ 7.43 million
2:05 PM $ 0.175
+0.22%
$ 119.8 million $ 7.43 million
2:04 PM $ 0.174
+0.03%
$ 119.51 million $ 7.25 million
2:03 PM $ 0.174
-0.05%
$ 119.51 million $ 7.24 million
2:02 PM $ 0.174
+0.04%
$ 119.51 million $ 7.24 million
2:01 PM $ 0.174
+0.07%
$ 119.51 million $ 7.22 million
2:00 PM $ 0.174
-0.91%
$ 119.51 million $ 7.19 million
1:59 PM $ 0.176
-0.22%
$ 120.5 million $ 7.16 million
1:58 PM $ 0.176
-0.17%
$ 120.5 million $ 7.13 million
1:57 PM $ 0.176
-0.12%
$ 120.5 million $ 7.11 million
1:56 PM $ 0.177
-0.15%
$ 120.5 million $ 7.1 million
1:55 PM $ 0.177
-0.47%
$ 120.5 million $ 7.1 million
1:54 PM $ 0.178
+0.04%
$ 121.89 million $ 7.08 million
1:53 PM $ 0.178
+0.13%
$ 121.89 million $ 7.05 million
1:52 PM $ 0.177
-0.03%
$ 121.89 million $ 7.04 million
1:51 PM $ 0.178
-0.35%
$ 121.89 million $ 7.01 million
1:50 PM $ 0.178
+0.00%
$ 121.89 million $ 6.99 million
1:49 PM $ 0.178
-0.02%
$ 122.12 million $ 6.93 million
1:48 PM $ 0.178
+0.06%
$ 122.12 million $ 6.92 million
1:47 PM $ 0.178
-0.04%
$ 122.12 million $ 6.91 million
1:46 PM $ 0.178
-0.01%
$ 122.12 million $ 6.9 million
1:45 PM $ 0.178
-0.22%
$ 122.12 million $ 6.89 million
1:44 PM $ 0.179
-0.10%
$ 122.43 million $ 6.88 million
1:43 PM $ 0.179
-0.01%
$ 122.43 million $ 6.88 million
1:42 PM $ 0.179
-0.14%
$ 122.43 million $ 6.87 million
1:41 PM $ 0.179
-0.03%
$ 122.43 million $ 6.87 million
1:40 PM $ 0.179
-0.63%
$ 122.43 million $ 6.87 million
1:39 PM $ 0.18
-0.20%
$ 123.61 million $ 6.82 million
1:38 PM $ 0.181
-0.25%
$ 123.61 million $ 6.8 million
1:37 PM $ 0.181
-0.06%
$ 123.61 million $ 6.8 million
1:36 PM $ 0.181
+0.00%
$ 123.61 million $ 6.79 million