Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2018 | 0.1790 | 0.1790 | 0.1790 | 0 | -0.01(-5.69%) | |
Oct 29, 2018 | 0.1400 | 0.1899 | 0.1400 | 0.1898 | 2,250 | -0.00(-0.05%) |
Oct 26, 2018 | 0.1771 | 0.1899 | 0.1550 | 0.1899 | 36,000 | +0.01(+5.50%) |
Oct 25, 2018 | 0.1850 | 0.1850 | 0.1610 | 0.1800 | 41,528 | +0.00(+0.00%) |
Oct 24, 2018 | 0.1556 | 0.1800 | 0.1251 | 0.1800 | 33,154 | +0.03(+20.00%) |
Oct 23, 2018 | 0.1590 | 0.1590 | 0.1401 | 0.1500 | 19,152 | -0.02(-9.09%) |
Oct 22, 2018 | 0.1470 | 0.1700 | 0.1110 | 0.1650 | 52,337 | -0.01(-2.94%) |
Oct 19, 2018 | 0.1510 | 0.1700 | 0.1401 | 0.1700 | 45,700 | -0.02(-10.53%) |
Oct 18, 2018 | 0.1440 | 0.2000 | 0.1440 | 0.1900 | 92,967 | +0.02(+8.57%) |
Oct 17, 2018 | 0.1950 | 0.2200 | 0.1430 | 0.1750 | 167,989 | -0.04(-18.60%) |
Oct 16, 2018 | 0.2115 | 0.2200 | 0.1400 | 0.2150 | 409,039 | +0.02(+10.82%) |
Oct 15, 2018 | 0.1189 | 0.1940 | 0.1175 | 0.1940 | 661,114 | +0.07(+61.67%) |
Oct 12, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,600 | -0.00(-1.40%) |
Oct 11, 2018 | 0.0950 | 0.1250 | 0.0940 | 0.1217 | 61,550 | +0.03(+30.72%) |
Oct 10, 2018 | 0.0776 | 0.0931 | 0.0776 | 0.0931 | 1,300 | -0.00(-2.00%) |
Oct 08, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.00(-4.04%) | |
Oct 04, 2018 | 0.0990 | 0.0990 | 0.0990 | 0 | -0.02(-16.74%) | |
Oct 03, 2018 | 0.0700 | 0.1189 | 0.0700 | 0.1189 | 146,530 | +0.03(+37.14%) |
Oct 02, 2018 | 0.0800 | 0.0867 | 0.0800 | 0.0867 | 10,200 | -0.00(-2.58%) |
Oct 01, 2018 | 0.0710 | 0.0890 | 0.0710 | 0.0890 | 10,900 | -0.00(-1.11%) |
Sep 28, 2018 | 0.0725 | 0.1035 | 0.0626 | 0.0900 | 35,100 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0780 | 0.1260 | 0.0720 | 0.0900 | 143,562 | -0.03(-23.73%) |
Sep 26, 2018 | 0.0890 | 0.1180 | 0.0765 | 0.1180 | 9,500 | +0.02(+22.92%) |
Sep 25, 2018 | 0.0611 | 0.0990 | 0.0611 | 0.0960 | 13,800 | -0.03(-26.15%) |
Sep 24, 2018 | 0.0675 | 0.1300 | 0.0530 | 0.1300 | 376,300 | +0.03(+30.13%) |
Sep 21, 2018 | 0.0762 | 0.0999 | 0.0737 | 0.0999 | 92,700 | +0.00(+0.00%) |
Sep 20, 2018 | 0.1100 | 0.1100 | 0.0850 | 0.0999 | 120,200 | -0.03(-23.04%) |
Sep 19, 2018 | 0.1170 | 0.1349 | 0.1060 | 0.1298 | 91,400 | -0.01(-3.78%) |
Sep 18, 2018 | 0.1400 | 0.1500 | 0.1048 | 0.1349 | 186,972 | -0.00(-3.30%) |
Sep 17, 2018 | 0.1000 | 0.1400 | 0.1000 | 0.1395 | 91,975 | +0.04(+38.94%) |
Sep 14, 2018 | 0.1150 | 0.1150 | 0.0900 | 0.1004 | 215,800 | -0.03(-22.77%) |
Sep 13, 2018 | 0.1450 | 0.1450 | 0.1250 | 0.1300 | 21,225 | +0.02(+18.18%) |
Sep 12, 2018 | 0.0899 | 0.1150 | 0.0800 | 0.1100 | 423,403 | +0.04(+57.14%) |
Sep 11, 2018 | 0.0600 | 0.0900 | 0.0585 | 0.0700 | 152,980 | +0.01(+16.67%) |
Sep 10, 2018 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 24,000 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0500 | 0.0600 | 0.0420 | 0.0600 | 212,200 | +0.01(+20.00%) |
Sep 06, 2018 | 0.0450 | 0.0550 | 0.0410 | 0.0500 | 105,000 | +0.01(+42.45%) |
Sep 04, 2018 | 0.0351 | 0.0351 | 0.0351 | 0 | -0.01(-26.11%) | |
Aug 27, 2018 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+5.56%) | |
Aug 24, 2018 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 8,300 | +0.01(+28.57%) |
Aug 23, 2018 | 0.0370 | 0.0450 | 0.0350 | 0.0350 | 77,555 | +0.00(+12.90%) |
Aug 22, 2018 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 33,600 | +0.00(+10.32%) |
Aug 15, 2018 | 0.0281 | 0.0281 | 0.0281 | 0 | -0.00(-6.33%) | |
Jul 27, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-4.25%) | |
Jul 26, 2018 | 0.0315 | 0.0315 | 0.0312 | 0.0313 | 31,899 | -0.00(-9.50%) |
Jul 25, 2018 | 0.0325 | 0.0346 | 0.0325 | 0.0346 | 6,820 | +0.00(+9.90%) |
Jul 24, 2018 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 4,300 | +0.00(+0.64%) |
Jul 23, 2018 | 0.0420 | 0.0688 | 0.0313 | 0.0313 | 386,277 | -0.00(-9.80%) |
Jul 18, 2018 | 0.0347 | 0.0347 | 0.0347 | 0 | -0.00(-0.29%) | |
Jul 05, 2018 | 0.0348 | 0.0348 | 0.0348 | 0 | +0.01(+39.20%) | |
Jun 25, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-35.90%) | |
Jun 20, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+2.63%) | |
Jun 05, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-2.56%) | |
May 21, 2018 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+30.00%) | |
Apr 18, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 10, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-0.33%) | |
Mar 27, 2018 | 0.0301 | 0.0301 | 0.0301 | 0 | +0.00(+0.33%) | |
Mar 20, 2018 | 0.0300 | 0.0300 | 0.0300 | 4 | +0.00(+0.00%) | |
Mar 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Mar 01, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 21, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Feb 15, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Feb 12, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 05, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Feb 02, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 32,600 | +0.00(+0.00%) |
Feb 01, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 31,433 | -0.02(-30.68%) |
Jan 30, 2018 | 0.0577 | 0.0577 | 0.0577 | 0 | +0.02(+55.53%) | |
Jan 29, 2018 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 20,000 | -0.02(-40.16%) |
Jan 19, 2018 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.00(-1.59%) | |
Jan 18, 2018 | 0.0353 | 0.0630 | 0.0353 | 0.0630 | 6,000 | +0.03(+78.47%) |
Jan 17, 2018 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 560 | -0.03(-44.84%) |
Jan 16, 2018 | 0.0400 | 0.0640 | 0.0352 | 0.0640 | 96,200 | +0.00(+3.56%) |
Jan 12, 2018 | 0.0618 | 0.0618 | 0.0618 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.0460 | 0.0907 | 0.0460 | 0.0618 | 194,100 | +0.02(+64.80%) |
Jan 10, 2018 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 10,200 | +0.00(+5.04%) |
Jan 08, 2018 | 0.0357 | 0.0357 | 0.0357 | 0 | +0.00(+2.00%) | |
Jan 03, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jan 02, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 37,160 | -0.00(-7.16%) |
Dec 29, 2017 | 0.0377 | 0.0377 | 0.0377 | 0 | -0.00(-3.33%) | |
Dec 28, 2017 | 0.0400 | 0.0400 | 0.0300 | 0.0390 | 32,000 | +0.00(+4.00%) |
Dec 27, 2017 | 0.0375 | 0.0375 | 0.0331 | 0.0375 | 41,064 | +0.00(+0.00%) |
Dec 26, 2017 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 10,000 | +0.00(+1.35%) |
Dec 22, 2017 | 0.0340 | 0.0375 | 0.0340 | 0.0370 | 69,000 | +0.00(+8.82%) |
Dec 21, 2017 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100 | +0.00(+0.00%) |
Dec 20, 2017 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20,155 | -0.00(-2.16%) |
Dec 19, 2017 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 5,000 | +0.01(+39.00%) |
Dec 18, 2017 | 0.0225 | 0.0270 | 0.0225 | 0.0250 | 35,275 | -0.01(-28.57%) |
Dec 15, 2017 | 0.0220 | 0.0350 | 0.0220 | 0.0350 | 40,270 | +0.01(+39.78%) |
Dec 14, 2017 | 0.0175 | 0.0250 | 0.0175 | 0.0250 | 30,675 | +0.00(+13.82%) |
Dec 13, 2017 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 164,216 | +0.01(+120.00%) |
Dec 11, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Dec 06, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Nov 21, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-17.93%) | |
Nov 20, 2017 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 150 | +0.00(+20.64%) |
Nov 13, 2017 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+1.00%) | |
Nov 10, 2017 | 0.0106 | 0.0160 | 0.0100 | 0.0100 | 11,240 | -0.01(-48.98%) |
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.