Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2016 | 0.0123 | 0.0123 | 0.0123 | 0 | -0.01(-33.08%) | |
Oct 27, 2016 | 0.0199 | 0.0199 | 0.0184 | 0.0184 | 16,000 | -0.00(-3.26%) |
Oct 26, 2016 | 0.0199 | 0.0199 | 0.0190 | 0.0190 | 10,000 | +0.01(+46.15%) |
Oct 24, 2016 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-21.31%) | |
Oct 21, 2016 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 10,500 | +0.00(+15.07%) |
Oct 20, 2016 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 2,407 | +0.00(+17.67%) |
Oct 19, 2016 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 690 | +0.00(+0.00%) |
Oct 18, 2016 | 0.0199 | 0.0220 | 0.0122 | 0.0122 | 34,700 | +0.00(+0.00%) |
Oct 13, 2016 | 0.0122 | 0.0122 | 0.0122 | 0 | -0.00(-23.75%) | |
Oct 11, 2016 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.01(-36.00%) | |
Oct 05, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+3.31%) | |
Oct 03, 2016 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0 | -0.00(-0.08%) |
Sep 30, 2016 | 0.0242 | 0.0242 | 0.0242 | 0 | +0.01(+26.81%) | |
Sep 29, 2016 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0180 | 0.0191 | 0.0180 | 0.0191 | 17,500 | +0.00(+6.11%) |
Sep 27, 2016 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 14,000 | +0.00(+20.00%) |
Sep 23, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 650 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 | -0.01(-31.82%) |
Sep 21, 2016 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 27,180 | -0.00(-12.00%) |
Sep 20, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,400 | +0.00(+0.00%) |
Sep 19, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,800 | +0.00(+0.00%) |
Sep 15, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 13, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Sep 12, 2016 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 98,967 | +0.01(+25.00%) |
Sep 09, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+5.26%) |
Sep 08, 2016 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 20,010 | +0.00(+15.15%) |
Sep 07, 2016 | 0.0080 | 0.0250 | 0.0080 | 0.0165 | 132,160 | +0.00(+21.32%) |
Sep 06, 2016 | 0.0197 | 0.0250 | 0.0136 | 0.0136 | 109,158 | -0.01(-30.96%) |
Aug 31, 2016 | 0.0197 | 0.0197 | 0.0197 | 0 | +0.00(+3.68%) | |
Aug 30, 2016 | 0.0197 | 0.0197 | 0.0190 | 0.0190 | 30,900 | +0.00(+15.15%) |
Aug 26, 2016 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+9.27%) | |
Aug 24, 2016 | 0.0151 | 0.0151 | 0.0151 | 0 | -0.00(-22.96%) | |
Aug 23, 2016 | 0.0151 | 0.0196 | 0.0150 | 0.0196 | 53,000 | +0.00(+11.23%) |
Aug 22, 2016 | 0.0220 | 0.0220 | 0.0150 | 0.0176 | 26,825 | +0.00(+17.47%) |
Aug 19, 2016 | 0.0250 | 0.0250 | 0.0122 | 0.0150 | 55,500 | -0.00(-23.86%) |
Aug 18, 2016 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 10,000 | +0.00(+3.68%) |
Aug 17, 2016 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 | -0.00(-3.55%) |
Aug 16, 2016 | 0.0136 | 0.0197 | 0.0111 | 0.0197 | 85,000 | -0.00(-7.08%) |
Aug 15, 2016 | 0.0136 | 0.0212 | 0.0136 | 0.0212 | 45,000 | -0.00(-3.64%) |
Aug 12, 2016 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 | -0.00(-7.95%) |
Aug 05, 2016 | 0.0239 | 0.0239 | 0.0239 | 0 | +0.01(+115.32%) | |
Aug 04, 2016 | 0.0168 | 0.0185 | 0.0111 | 0.0111 | 126,750 | -0.01(-44.50%) |
Aug 01, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jul 29, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
Jul 28, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+0.00%) |
Jul 27, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+0.00%) |
Jul 21, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+100.00%) | |
Jul 20, 2016 | 0.0189 | 0.0218 | 0.0125 | 0.0125 | 154,091 | +0.00(+31.30%) |
Jul 19, 2016 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 55,800 | -0.00(-4.80%) |
Jul 14, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jul 13, 2016 | 0.0140 | 0.0140 | 0.0076 | 0.0100 | 192,550 | -0.00(-28.57%) |
Jul 12, 2016 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 32,350 | -0.00(-25.93%) |
Jul 11, 2016 | 0.0140 | 0.0189 | 0.0140 | 0.0189 | 42,000 | +0.00(+35.00%) |
Jul 07, 2016 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.00%) | |
Jul 05, 2016 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 12,500 | -0.00(-6.67%) |
Jun 30, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jun 29, 2016 | 0.0130 | 0.0150 | 0.0120 | 0.0150 | 40,000 | +0.00(+15.38%) |
Jun 28, 2016 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 23,500 | +0.00(+0.00%) |
Jun 27, 2016 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 350 | -0.00(-13.33%) |
Jun 23, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
Jun 20, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jun 17, 2016 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 1,475,633 | +0.00(+0.00%) |
Jun 16, 2016 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 306,500 | +0.00(+0.00%) |
Jun 15, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 | -0.00(-16.67%) |
Jun 14, 2016 | 0.0174 | 0.0174 | 0.0100 | 0.0120 | 610,205 | -0.00(-7.69%) |
Jun 13, 2016 | 0.0154 | 0.0173 | 0.0111 | 0.0130 | 407,690 | -0.01(-40.91%) |
Jun 10, 2016 | 0.0219 | 0.0220 | 0.0219 | 0.0220 | 15,000 | +0.00(+0.46%) |
Jun 09, 2016 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 10,000 | +0.01(+42.21%) |
Jun 08, 2016 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 4,800 | -0.00(-7.23%) |
Jun 07, 2016 | 0.0167 | 0.0167 | 0.0166 | 0.0166 | 25,000 | -0.01(-24.55%) |
Jun 03, 2016 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.46%) | |
Jun 02, 2016 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 10,000 | +0.01(+43.14%) |
May 31, 2016 | 0.0153 | 0.0153 | 0.0153 | 0 | -0.00(-15.93%) | |
May 27, 2016 | 0.0182 | 0.0182 | 0.0182 | 0 | -0.00(-0.55%) | |
May 23, 2016 | 0.0183 | 0.0183 | 0.0183 | 0 | -0.00(-8.18%) | |
May 20, 2016 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 9,975 | +0.00(+9.51%) |
May 19, 2016 | 0.0200 | 0.0200 | 0.0182 | 0.0182 | 20,000 | -0.01(-25.71%) |
May 18, 2016 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 4,200 | -0.00(-2.00%) |
May 17, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,600 | +0.01(+25.00%) |
May 16, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,500 | +0.00(+0.00%) |
May 10, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
May 09, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
May 06, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,800 | +0.00(+0.00%) |
May 05, 2016 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 82,000 | -0.01(-20.00%) |
May 04, 2016 | 0.0252 | 0.0252 | 0.0250 | 0.0250 | 220,550 | -0.01(-30.56%) |
May 03, 2016 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,000 | +0.01(+44.00%) |
Apr 27, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.02(-44.44%) | |
Apr 26, 2016 | 0.0541 | 0.0900 | 0.0182 | 0.0450 | 301,200 | +0.02(+125.00%) |
Apr 22, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-29.82%) | |
Apr 21, 2016 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 10,000 | +0.00(+0.00%) |
Apr 20, 2016 | 0.0189 | 0.0300 | 0.0185 | 0.0285 | 55,220 | +0.01(+56.51%) |
Apr 15, 2016 | 0.0182 | 0.0182 | 0.0182 | 0 | +0.00(+17.86%) | |
Apr 14, 2016 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 2,500 | -0.00(-15.16%) |
Apr 13, 2016 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 10,000 | +0.01(+51.75%) |
Apr 08, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
Apr 07, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,071 | +0.00(+0.00%) |
Apr 05, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-28.06%) | |
Mar 18, 2016 | 0.0139 | 0.0139 | 0.0139 | 0 | -0.00(-22.82%) | |
Mar 15, 2016 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.01(+80.10%) | |
Mar 14, 2016 | 0.0121 | 0.0140 | 0.0100 | 0.0100 | 40,000 | -0.00(-23.08%) |
Mar 11, 2016 | 0.0131 | 0.0131 | 0.0130 | 0.0130 | 2,000 | -0.01(-42.22%) |
Mar 10, 2016 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 10,000 | +0.00(+9.92%) |
Mar 08, 2016 | 0.0205 | 0.0205 | 0.0205 | 0 | +0.00(+2.35%) | |
Mar 07, 2016 | 0.0200 | 0.0201 | 0.0200 | 0.0200 | 13,679 | -0.00(-6.54%) |
Mar 03, 2016 | 0.0214 | 0.0214 | 0.0214 | 0 | +0.00(+0.00%) | |
Mar 02, 2016 | 0.0121 | 0.0214 | 0.0121 | 0.0214 | 31,000 | -0.00(-0.28%) |
Feb 16, 2016 | 0.0215 | 0.0215 | 0.0215 | 0 | -0.00(-4.62%) | |
Feb 01, 2016 | 0.0225 | 0.0225 | 0.0225 | 0 | +0.00(+0.00%) | |
Jan 29, 2016 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 2,161 | +0.00(+20.00%) |
Jan 22, 2016 | 0.0187 | 0.0187 | 0.0187 | 0 | +0.00(+20.97%) | |
Jan 20, 2016 | 0.0155 | 0.0155 | 0.0155 | 0 | +0.00(+3.33%) | |
Jan 19, 2016 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 103,500 | -0.01(-25.00%) |
Jan 12, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-30.80%) | |
Jan 11, 2016 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 1,000 | +0.00(+0.00%) |
Jan 08, 2016 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 7,958 | +0.01(+92.67%) |
Dec 30, 2015 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-37.50%) | |
Dec 28, 2015 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.01(+98.35%) | |
Dec 24, 2015 | 0.0121 | 0.0121 | 0.0121 | 0 | -0.00(-13.57%) | |
Dec 23, 2015 | 0.0150 | 0.0180 | 0.0140 | 0.0140 | 130,451 | -0.01(-41.67%) |
Dec 22, 2015 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 800 | +0.01(+71.43%) |
Dec 17, 2015 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.00(-12.50%) | |
Dec 16, 2015 | 0.0194 | 0.0289 | 0.0160 | 0.0160 | 52,349 | +0.00(+14.29%) |
Dec 08, 2015 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.01(-51.56%) | |
Dec 07, 2015 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 23,000 | +0.01(+106.43%) |
Dec 03, 2015 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.01(-51.56%) | |
Dec 01, 2015 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.01(+52.11%) | |
Nov 30, 2015 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 20,000 | -0.00(-5.00%) |
Nov 25, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+17.65%) | |
Nov 24, 2015 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 | -0.00(-15.00%) |
Nov 19, 2015 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Nov 18, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+16.96%) |
Nov 10, 2015 | 0.0171 | 0.0171 | 0.0171 | 0 | +0.00(+0.59%) | |
Nov 09, 2015 | 0.0216 | 0.0216 | 0.0170 | 0.0170 | 125,600 | -0.00(-21.30%) |
Nov 05, 2015 | 0.0216 | 0.0216 | 0.0216 | 0 | +0.00(+0.00%) | |
Nov 03, 2015 | 0.0216 | 0.0216 | 0.0216 | 0 | +0.00(+0.00%) |
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.