Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.1400 | 0.1576 | 0.1366 | 0.1440 | 223,200 | +0.01(+8.52%) |
Oct 28, 2016 | 0.1244 | 0.1327 | 0.1200 | 0.1327 | 83,100 | +0.02(+16.40%) |
Oct 27, 2016 | 0.1100 | 0.1246 | 0.1100 | 0.1140 | 269,000 | +0.00(+3.64%) |
Oct 26, 2016 | 0.1120 | 0.1298 | 0.1066 | 0.1100 | 83,000 | +0.00(+1.85%) |
Oct 25, 2016 | 0.0990 | 0.1080 | 0.0990 | 0.1080 | 78,145 | -0.00(-3.57%) |
Oct 24, 2016 | 0.1105 | 0.1211 | 0.1075 | 0.1120 | 168,354 | -0.01(-5.08%) |
Oct 21, 2016 | 0.1200 | 0.1366 | 0.1120 | 0.1180 | 70,000 | -0.02(-12.72%) |
Oct 19, 2016 | 0.1352 | 0.1352 | 0.1352 | 0 | +0.01(+4.00%) | |
Oct 18, 2016 | 0.1346 | 0.1346 | 0.1300 | 0.1300 | 5,650 | +0.02(+16.07%) |
Oct 14, 2016 | 0.1120 | 0.1120 | 0.1120 | 0 | +0.01(+9.80%) | |
Oct 13, 2016 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 10,000 | +0.00(+4.08%) |
Oct 12, 2016 | 0.1005 | 0.1005 | 0.0915 | 0.0980 | 39,161 | -0.01(-8.84%) |
Oct 07, 2016 | 0.1075 | 0.1075 | 0.1075 | 0 | +0.02(+19.44%) | |
Oct 06, 2016 | 0.0965 | 0.1010 | 0.0900 | 0.0900 | 172,090 | -0.01(-10.00%) |
Oct 05, 2016 | 0.1043 | 0.1139 | 0.1000 | 0.1000 | 177,580 | -0.02(-13.49%) |
Oct 04, 2016 | 0.1200 | 0.1230 | 0.1051 | 0.1156 | 266,300 | -0.01(-6.17%) |
Oct 03, 2016 | 0.1250 | 0.1250 | 0.1232 | 0.1232 | 134,000 | +0.01(+6.94%) |
Sep 30, 2016 | 0.1152 | 0.1152 | 0.1152 | 0.1152 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.1152 | 0.1152 | 0.1152 | 0.1152 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1100 | 0.1152 | 0.1040 | 0.1152 | 51,000 | +0.01(+5.69%) |
Sep 27, 2016 | 0.1090 | 0.1090 | 0.1090 | 0.1090 | 1,200 | -0.01(-6.84%) |
Sep 22, 2016 | 0.1170 | 0.1170 | 0.1170 | 0 | -0.00(-4.10%) | |
Sep 21, 2016 | 0.1300 | 0.1358 | 0.1220 | 0.1220 | 6,700 | -0.02(-15.86%) |
Sep 20, 2016 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 24,000 | +0.01(+5.84%) |
Sep 19, 2016 | 0.1462 | 0.1462 | 0.1200 | 0.1370 | 213,594 | +0.02(+14.93%) |
Sep 16, 2016 | 0.0800 | 0.1309 | 0.0800 | 0.1192 | 65,000 | +0.03(+32.44%) |
Sep 15, 2016 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 343,500 | +0.00(+5.88%) |
Sep 14, 2016 | 0.0949 | 0.1000 | 0.0850 | 0.0850 | 278,950 | -0.01(-15.00%) |
Sep 13, 2016 | 0.1260 | 0.1320 | 0.1000 | 0.1000 | 299,779 | -0.02(-19.68%) |
Sep 12, 2016 | 0.1360 | 0.1360 | 0.1245 | 0.1245 | 59,000 | -0.02(-12.51%) |
Sep 08, 2016 | 0.1423 | 0.1423 | 0.1423 | 0 | -0.00(-2.53%) | |
Sep 07, 2016 | 0.1320 | 0.1460 | 0.1320 | 0.1460 | 20,000 | +0.01(+8.96%) |
Sep 06, 2016 | 0.1600 | 0.1600 | 0.1230 | 0.1340 | 58,917 | -0.01(-9.46%) |
Sep 02, 2016 | 0.1480 | 0.1480 | 0.1480 | 0 | +0.04(+33.33%) | |
Sep 01, 2016 | 0.1126 | 0.1126 | 0.1110 | 0.1110 | 66,000 | -0.00(-3.48%) |
Aug 31, 2016 | 0.1180 | 0.1200 | 0.1150 | 0.1150 | 145,000 | -0.02(-12.21%) |
Aug 30, 2016 | 0.1280 | 0.1310 | 0.1240 | 0.1310 | 59,900 | +0.01(+4.80%) |
Aug 29, 2016 | 0.1280 | 0.1280 | 0.1250 | 0.1250 | 60,000 | -0.00(-2.34%) |
Aug 26, 2016 | 0.1420 | 0.1420 | 0.1280 | 0.1280 | 78,958 | -0.00(-1.54%) |
Aug 25, 2016 | 0.1260 | 0.1300 | 0.1250 | 0.1300 | 66,000 | +0.01(+8.33%) |
Aug 24, 2016 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 39,850 | -0.02(-14.89%) |
Aug 23, 2016 | 0.1268 | 0.1410 | 0.1268 | 0.1410 | 30,000 | -0.01(-6.00%) |
Aug 22, 2016 | 0.1579 | 0.1610 | 0.1479 | 0.1500 | 142,750 | -0.01(-6.25%) |
Aug 19, 2016 | 0.1604 | 0.1650 | 0.1504 | 0.1600 | 164,590 | +0.01(+5.26%) |
Aug 18, 2016 | 0.1500 | 0.1641 | 0.1470 | 0.1520 | 66,300 | +0.00(+2.84%) |
Aug 17, 2016 | 0.1500 | 0.1730 | 0.1380 | 0.1478 | 112,000 | -0.01(-8.77%) |
Aug 16, 2016 | 0.1878 | 0.2000 | 0.1599 | 0.1620 | 357,823 | -0.02(-10.35%) |
Aug 15, 2016 | 0.1630 | 0.1950 | 0.1490 | 0.1807 | 686,791 | +0.04(+29.07%) |
Aug 12, 2016 | 0.1060 | 0.1450 | 0.1060 | 0.1400 | 423,200 | +0.03(+21.74%) |
Aug 11, 2016 | 0.1131 | 0.1282 | 0.1091 | 0.1150 | 268,673 | -0.00(-4.17%) |
Aug 10, 2016 | 0.1161 | 0.1605 | 0.1160 | 0.1200 | 980,263 | +0.01(+10.60%) |
Aug 09, 2016 | 0.0820 | 0.1085 | 0.0820 | 0.1085 | 171,500 | +0.04(+55.00%) |
Aug 08, 2016 | 0.0779 | 0.0779 | 0.0650 | 0.0700 | 172,670 | -0.01(-12.39%) |
Aug 05, 2016 | 0.0780 | 0.0990 | 0.0700 | 0.0799 | 741,440 | +0.01(+14.14%) |
Aug 04, 2016 | 0.0450 | 0.0730 | 0.0450 | 0.0700 | 383,556 | +0.03(+89.19%) |
Aug 02, 2016 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.01(-17.78%) | |
Jul 27, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jul 26, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,500 | -0.00(-11.11%) |
Jul 22, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jul 13, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Jul 12, 2016 | 0.0462 | 0.0500 | 0.0462 | 0.0500 | 70,000 | +0.01(+15.74%) |
Jul 11, 2016 | 0.0480 | 0.0480 | 0.0432 | 0.0432 | 98,997 | +0.00(+11.20%) |
Jul 08, 2016 | 0.0500 | 0.0500 | 0.0389 | 0 | -0.01(-22.30%) | |
Jul 07, 2016 | 0.0470 | 0.0500 | 0.0415 | 0.0500 | 154,450 | +0.02(+61.81%) |
Jul 05, 2016 | 0.0320 | 0.0320 | 0.0309 | 0.0309 | 22,000 | -0.01(-22.75%) |
Jul 01, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+25.00%) | |
Jun 30, 2016 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 50,000 | -0.01(-19.19%) |
Jun 29, 2016 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 25,000 | +0.01(+23.75%) |
Jun 21, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.01(-16.88%) | |
Jun 20, 2016 | 0.0253 | 0.0517 | 0.0199 | 0.0385 | 547,740 | +0.01(+60.42%) |
Jun 15, 2016 | 0.0240 | 0.0240 | 0.0240 | 0 | -0.00(-4.00%) | |
Jun 13, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.02(+177.78%) | |
Jun 06, 2016 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-18.18%) | |
May 31, 2016 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+20.88%) | |
May 26, 2016 | 0.0091 | 0.0091 | 0.0091 | 0 | -0.00(-31.58%) | |
May 25, 2016 | 0.0091 | 0.0133 | 0.0080 | 0.0133 | 58,333 | +0.00(+0.76%) |
May 24, 2016 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 114,000 | +0.00(+20.00%) |
May 19, 2016 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-18.52%) | |
May 16, 2016 | 0.0135 | 0.0135 | 0.0135 | 0 | +0.00(+42.11%) | |
May 13, 2016 | 0.0096 | 0.0096 | 0.0095 | 0.0095 | 20,000 | -0.00(-1.04%) |
May 12, 2016 | 0.0097 | 0.0097 | 0.0096 | 0.0096 | 51,500 | -0.00(-28.36%) |
May 10, 2016 | 0.0134 | 0.0134 | 0.0134 | 0 | +0.00(+3.88%) | |
May 02, 2016 | 0.0129 | 0.0129 | 0.0129 | 0 | -0.00(-18.87%) | |
Apr 19, 2016 | 0.0159 | 0.0159 | 0.0159 | 0 | +0.01(+76.67%) | |
Apr 13, 2016 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.01(-40.00%) | |
Apr 12, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 18,000 | +0.01(+70.45%) |
Mar 23, 2016 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+10.00%) | |
Mar 15, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-20.79%) | |
Mar 01, 2016 | 0.0101 | 0.0101 | 0.0101 | 18 | +0.00(+1.00%) | |
Feb 29, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.00(+0.00%) |
Feb 26, 2016 | 0.0109 | 0.0109 | 0.0100 | 0.0100 | 8,400 | +0.00(+0.00%) |
Jan 20, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jan 19, 2016 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 42,500 | +0.00(+25.00%) |
Jan 11, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-2.44%) | |
Jan 08, 2016 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 10,000 | +0.00(+0.00%) |
Jan 04, 2016 | 0.0082 | 0.0082 | 0.0082 | 0 | -0.00(-18.00%) | |
Dec 31, 2015 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Dec 28, 2015 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+25.00%) | |
Dec 24, 2015 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-3.61%) | |
Dec 22, 2015 | 0.0083 | 0.0083 | 0.0083 | 0 | -0.01(-44.67%) | |
Dec 21, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,375 | +0.00(+0.00%) |
Dec 18, 2015 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 52,500 | +0.00(+36.36%) |
Dec 15, 2015 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-14.73%) | |
Dec 03, 2015 | 0.0129 | 0.0129 | 0.0129 | 0 | +0.00(+7.50%) | |
Nov 27, 2015 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+9.09%) | |
Nov 18, 2015 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.02(-63.33%) | |
Nov 05, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
Nov 04, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 | +0.00(+11.11%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.