Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 0.3805 | 0.3865 | 0.3805 | 0.3805 | 3,672 | -0.07(-15.44%) |
Oct 30, 2017 | 0.3902 | 0.4500 | 0.3805 | 0.4500 | 1,825 | +0.03(+7.14%) |
Oct 27, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,300 | -0.07(-14.29%) |
Oct 26, 2017 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 100 | -0.01(-2.00%) |
Oct 25, 2017 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 1,565 | +0.06(+13.64%) |
Oct 24, 2017 | 0.3840 | 0.4400 | 0.3835 | 0.4400 | 3,300 | -0.04(-8.33%) |
Oct 23, 2017 | 0.4900 | 0.4900 | 0.3800 | 0.4800 | 28,766 | -0.01(-2.04%) |
Oct 20, 2017 | 0.4900 | 0.4900 | 0.3770 | 0.4900 | 20,735 | -0.02(-3.92%) |
Oct 19, 2017 | 0.4700 | 0.5100 | 0.4670 | 0.5100 | 44,120 | +0.04(+8.51%) |
Oct 18, 2017 | 0.4800 | 0.4800 | 0.3700 | 0.4700 | 6,058 | -0.01(-2.08%) |
Oct 17, 2017 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 1,450 | +0.00(+0.00%) |
Oct 16, 2017 | 0.4500 | 0.4800 | 0.3500 | 0.4800 | 18,250 | +0.04(+8.11%) |
Oct 13, 2017 | 0.3768 | 0.5000 | 0.3768 | 0.4440 | 800 | -0.06(-11.20%) |
Oct 12, 2017 | 0.5000 | 0.5000 | 0.3200 | 0.5000 | 700 | +0.00(+0.00%) |
Oct 11, 2017 | 0.3184 | 0.5200 | 0.3184 | 0.5000 | 37,050 | +0.20(+66.67%) |
Oct 10, 2017 | 0.4200 | 0.4400 | 0.1352 | 0.3000 | 39,828 | -0.14(-31.82%) |
Oct 09, 2017 | 0.5000 | 0.5200 | 0.3700 | 0.4400 | 19,140 | -0.08(-15.38%) |
Oct 06, 2017 | 0.2850 | 0.5200 | 0.2850 | 0.5200 | 60,412 | +0.24(+82.46%) |
Oct 05, 2017 | 0.2300 | 0.2850 | 0.2300 | 0.2850 | 36,120 | +0.05(+23.91%) |
Oct 04, 2017 | 0.2200 | 0.2500 | 0.2100 | 0.2300 | 63,709 | +0.02(+9.52%) |
Oct 03, 2017 | 0.1800 | 0.2400 | 0.1800 | 0.2100 | 20,908 | +0.03(+16.67%) |
Oct 02, 2017 | 0.1800 | 0.1800 | 0.1400 | 0.1800 | 28,918 | -0.02(-10.00%) |
Sep 29, 2017 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 20,600 | +0.00(+0.00%) |
Sep 28, 2017 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 29,300 | +0.00(+0.00%) |
Sep 27, 2017 | 0.1900 | 0.2000 | 0.1700 | 0.2000 | 5,620 | +0.01(+5.26%) |
Sep 26, 2017 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 20,720 | +0.01(+2.70%) |
Sep 25, 2017 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 26,000 | +0.02(+15.62%) |
Sep 22, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 5,500 | +0.01(+6.67%) |
Sep 20, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Sep 19, 2017 | 0.1300 | 0.1550 | 0.1300 | 0.1500 | 37,500 | +0.02(+15.38%) |
Sep 18, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 30,000 | +0.03(+23.81%) |
Sep 12, 2017 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
Sep 07, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.05(-32.16%) | |
Aug 21, 2017 | 0.1474 | 0.1474 | 0.1474 | 0 | +0.03(+24.28%) | |
Aug 18, 2017 | 0.1474 | 0.1474 | 0.1186 | 0.1186 | 1,300 | +0.01(+7.82%) |
Aug 17, 2017 | 0.0500 | 0.1100 | 0.0500 | 0.1100 | 44,843 | +0.06(+133.89%) |
Aug 16, 2017 | 0.0542 | 0.0542 | 0.0470 | 0.0470 | 50,996 | -0.06(-57.25%) |
Aug 15, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,653 | -0.04(-25.42%) |
Aug 11, 2017 | 0.1475 | 0.1475 | 0.1475 | 0 | +0.00(+1.72%) | |
Aug 09, 2017 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
Aug 08, 2017 | 0.1250 | 0.1450 | 0.1250 | 0.1450 | 7,580 | +0.00(+0.00%) |
Aug 04, 2017 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.03(+31.82%) | |
Aug 02, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.02(+25.00%) | |
Jul 28, 2017 | 0.0880 | 0.0880 | 0.0880 | 0 | -0.02(-19.27%) | |
Jul 26, 2017 | 0.1090 | 0.1090 | 0.1090 | 80 | +0.05(+81.67%) | |
Jul 25, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,950 | +0.00(+0.00%) |
Jul 24, 2017 | 0.0600 | 0.0600 | 0.0586 | 0.0600 | 33,150 | +0.00(+0.00%) |
Jul 21, 2017 | 0.0541 | 0.0600 | 0.0541 | 0.0600 | 13,800 | +0.00(+0.00%) |
Jul 20, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,425 | -0.02(-24.05%) |
Jul 18, 2017 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.00(-1.25%) | |
Jul 17, 2017 | 0.0614 | 0.0800 | 0.0600 | 0.0800 | 40,025 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0601 | 0.0800 | 0.0601 | 0.0800 | 11,800 | -0.03(-27.27%) |
Jul 12, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Jul 11, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 29,311 | +0.00(+0.08%) |
Jul 03, 2017 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 0.1199 | 0.1199 | 0.1199 | 0 | +0.00(+0.00%) | |
Jun 14, 2017 | 0.1199 | 0.1199 | 0.1199 | 0 | -0.00(-0.08%) | |
Jun 13, 2017 | 0.0658 | 0.1200 | 0.0658 | 0.1200 | 3,800 | +0.00(+0.00%) |
Jun 12, 2017 | 0.0640 | 0.1200 | 0.0640 | 0.1200 | 1,450 | +0.00(+0.00%) |
May 30, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
May 25, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
May 10, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
May 08, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
May 04, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
May 03, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 225 | +0.00(+0.00%) |
May 02, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 17,000 | +0.00(+0.00%) |
Apr 27, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Apr 26, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 25,640 | -0.01(-4.00%) |
Apr 13, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Mar 21, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Mar 20, 2017 | 0.1156 | 0.1250 | 0.1156 | 0.1250 | 12,000 | +0.00(+0.00%) |
Mar 13, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.02(+19.05%) | |
Mar 07, 2017 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.02(+31.25%) | |
Mar 02, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.04(-36.00%) | |
Mar 01, 2017 | 0.0700 | 0.1250 | 0.0700 | 0.1250 | 52,539 | +0.02(+25.00%) |
Feb 24, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Feb 23, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 | +0.00(+0.00%) |
Feb 22, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 250 | +0.01(+11.11%) |
Feb 17, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Feb 16, 2017 | 0.0901 | 0.1000 | 0.0900 | 0.1000 | 28,252 | +0.00(+0.00%) |
Feb 10, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Feb 08, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Feb 06, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-7.41%) | |
Jan 31, 2017 | 0.1080 | 0.1080 | 0.1080 | 0 | -0.00(-1.82%) | |
Jan 26, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.06(+124.49%) | |
Jan 25, 2017 | 0.0389 | 0.0490 | 0.0389 | 0.0490 | 115,100 | +0.00(+0.00%) |
Jan 24, 2017 | 0.0389 | 0.0490 | 0.0383 | 0.0490 | 25,000 | -0.00(-2.00%) |
Jan 23, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Jan 20, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Jan 19, 2017 | 0.0500 | 0.0600 | 0.0399 | 0.0500 | 515,950 | -0.01(-16.67%) |
Jan 18, 2017 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 238,000 | +0.01(+20.00%) |
Jan 13, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jan 10, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 09, 2017 | 0.1000 | 0.1000 | 0.0350 | 0.0600 | 77,400 | -0.08(-58.62%) |
Jan 06, 2017 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 500 | +0.03(+31.82%) |
Jan 03, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Dec 30, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-21.43%) | |
Dec 23, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | 65,264 | +0.03(+24.33%) |
Dec 15, 2016 | 0.1126 | 0.1126 | 0.1126 | 0 | +0.01(+12.60%) | |
Dec 09, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.03(+42.86%) | |
Dec 07, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 06, 2016 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 | -0.03(-30.00%) |
Nov 28, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Nov 25, 2016 | 0.0212 | 0.1000 | 0.0212 | 0.1000 | 3,700 | +0.00(+0.00%) |
Nov 18, 2016 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+12.36%) | |
Nov 16, 2016 | 0.0890 | 0.0890 | 0.0890 | 0 | +0.00(+0.00%) | |
Nov 15, 2016 | 0.0219 | 0.0890 | 0.0200 | 0.0890 | 39,000 | -0.02(-19.09%) |
Nov 14, 2016 | 0.0219 | 0.1100 | 0.0219 | 0.1100 | 1,720 | -0.01(-8.33%) |
Nov 11, 2016 | 0.1000 | 0.1200 | 0.0600 | 0.1200 | 11,035 | +0.02(+20.00%) |
Nov 10, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | -0.01(-8.26%) |
Nov 08, 2016 | 0.1090 | 0.1090 | 0.1090 | 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.