Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-2.70%) | |
Oct 27, 2016 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 46,000 | +0.00(+0.00%) |
Oct 26, 2016 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 39,250 | -0.01(-5.13%) |
Oct 25, 2016 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 32,000 | +0.01(+2.63%) |
Oct 21, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Oct 20, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,500 | +0.01(+2.70%) |
Oct 18, 2016 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.02(-7.50%) | |
Oct 13, 2016 | 0.2000 | 0.2000 | 0.2000 | 11 | +0.01(+5.26%) | |
Oct 11, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+5.56%) | |
Oct 07, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-2.70%) | |
Oct 06, 2016 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 28,453 | +0.01(+2.78%) |
Oct 04, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.03(-14.29%) | |
Oct 03, 2016 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 26,000 | +0.01(+7.69%) |
Sep 30, 2016 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,000 | +0.01(+2.63%) |
Sep 29, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 55,500 | -0.01(-2.56%) |
Sep 27, 2016 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 6,300 | +0.01(+2.63%) |
Sep 23, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Sep 22, 2016 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 167,000 | -0.01(-2.56%) |
Sep 19, 2016 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-2.50%) | |
Sep 16, 2016 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 65,172 | +0.01(+2.56%) |
Sep 15, 2016 | 0.2050 | 0.2100 | 0.1950 | 0.1950 | 171,536 | -0.02(-11.36%) |
Sep 14, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,500 | -0.02(-10.20%) |
Sep 13, 2016 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 133,000 | +0.02(+11.36%) |
Sep 12, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 73,550 | -0.01(-4.35%) |
Sep 09, 2016 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 217,172 | +0.00(+0.00%) |
Sep 06, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.02(+9.52%) | |
Sep 01, 2016 | 0.2300 | 0.2350 | 0.2100 | 0.2100 | 185,000 | -0.02(-8.70%) |
Aug 31, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 65,000 | +0.01(+4.55%) |
Aug 30, 2016 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 99,000 | -0.02(-8.33%) |
Aug 29, 2016 | 0.2200 | 0.2450 | 0.2100 | 0.2400 | 180,500 | +0.01(+4.35%) |
Aug 26, 2016 | 0.2250 | 0.2300 | 0.2050 | 0.2300 | 161,000 | +0.03(+12.20%) |
Aug 25, 2016 | 0.2000 | 0.2300 | 0.2000 | 0.2050 | 269,950 | +0.00(+2.50%) |
Aug 24, 2016 | 0.1950 | 0.2100 | 0.1800 | 0.2000 | 341,000 | +0.02(+11.11%) |
Aug 23, 2016 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 63,004 | +0.01(+5.88%) |
Aug 22, 2016 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | 98,800 | -0.01(-5.56%) |
Aug 19, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 30,000 | -0.02(-10.00%) |
Aug 18, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 13,150 | +0.02(+11.11%) |
Aug 17, 2016 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 51,500 | +0.00(+0.00%) |
Aug 16, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 215,000 | +0.00(+0.00%) |
Aug 15, 2016 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 223,800 | -0.01(-5.26%) |
Aug 12, 2016 | 0.1950 | 0.2000 | 0.1850 | 0.1900 | 424,100 | +0.00(+0.00%) |
Aug 11, 2016 | 0.1650 | 0.1900 | 0.1650 | 0.1900 | 95,000 | +0.02(+15.15%) |
Aug 09, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.02(+10.00%) | |
Aug 05, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Aug 02, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-3.13%) | |
Jul 29, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.23%) | |
Jul 28, 2016 | 0.1450 | 0.1550 | 0.1350 | 0.1550 | 193,175 | +0.02(+19.23%) |
Jul 27, 2016 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 195,005 | -0.01(-7.14%) |
Jul 26, 2016 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 255,500 | +0.00(+0.00%) |
Jul 25, 2016 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 390,000 | +0.01(+3.70%) |
Jul 22, 2016 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 87,800 | +0.00(+0.00%) |
Jul 20, 2016 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-6.90%) | |
Jul 14, 2016 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+3.57%) | |
Jul 13, 2016 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 170,500 | -0.00(-3.45%) |
Jul 12, 2016 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 123,500 | -0.02(-9.38%) |
Jul 11, 2016 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 112,875 | +0.01(+6.67%) |
Jul 08, 2016 | 0.1300 | 0.1500 | 228,100 | -0.01(-6.25%) | ||
Jul 05, 2016 | 0.1700 | 0.1700 | 0.1550 | 0.1600 | 181,000 | -0.01(-3.03%) |
Jul 04, 2016 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 278,500 | +0.01(+3.13%) |
Jun 30, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Jun 29, 2016 | 0.1400 | 0.2500 | 0.1400 | 0.1700 | 1,182,162 | +0.04(+25.93%) |
Jun 28, 2016 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 672,550 | +0.01(+3.85%) |
Jun 27, 2016 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 845,918 | +0.00(+0.00%) |
Jun 24, 2016 | 0.1300 | 0.1350 | 0.1250 | 0.1300 | 1,185,500 | +0.01(+8.33%) |
Jun 23, 2016 | 0.1150 | 0.1300 | 0.1150 | 0.1200 | 728,644 | +0.00(+4.35%) |
Jun 22, 2016 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 46,500 | +0.01(+4.55%) |
Jun 21, 2016 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 574,000 | -0.01(-8.33%) |
Jun 20, 2016 | 0.1150 | 0.1250 | 0.1150 | 0.1200 | 1,384,500 | +0.00(+4.35%) |
Jun 17, 2016 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,000 | +0.00(+0.00%) |
Jun 16, 2016 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 70,144 | +0.01(+4.55%) |
Jun 15, 2016 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 104,500 | -0.01(-4.35%) |
Jun 14, 2016 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 401,000 | +0.00(+0.00%) |
Jun 13, 2016 | 0.1100 | 0.1250 | 0.1100 | 0.1150 | 1,916,155 | +0.01(+4.55%) |
Jun 10, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 128,000 | +0.00(+0.00%) |
Jun 09, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 19,500 | +0.00(+0.00%) |
Jun 08, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 66,502 | +0.00(+0.00%) |
Jun 07, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 351,000 | +0.00(+0.00%) |
Jun 06, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 50,000 | -0.01(-8.33%) |
May 26, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
May 25, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 100,000 | +0.01(+9.09%) |
May 24, 2016 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 142,800 | -0.01(-8.33%) |
May 20, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
May 19, 2016 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 238,274 | +0.01(+13.64%) |
May 17, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
May 16, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 30,000 | +0.00(+0.00%) |
May 13, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,000 | +0.01(+9.09%) |
May 10, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
May 05, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
May 04, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 27,000 | +0.01(+9.09%) |
May 03, 2016 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 26,000 | -0.01(-4.35%) |
May 02, 2016 | 0.1150 | 0.1150 | 0.1000 | 0.1150 | 35,500 | +0.01(+15.00%) |
Apr 29, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,131 | +0.00(+0.00%) |
Apr 28, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | -0.02(-16.67%) |
Apr 22, 2016 | 0.1200 | 0.1200 | 0.1200 | 78 | +0.01(+9.09%) | |
Apr 20, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Apr 19, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
Apr 18, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.01(+11.11%) |
Apr 13, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Apr 11, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,000 | +0.00(+0.00%) |
Apr 06, 2016 | 0.0850 | 0.0850 | 0.0850 | 750 | -0.00(-5.56%) | |
Apr 05, 2016 | 0.0850 | 0.0850 | 0.0850 | 0.0900 | 25,000 | +0.00(+5.88%) |
Apr 04, 2016 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 | +0.01(+6.25%) |
Mar 28, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Mar 18, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Mar 16, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Mar 14, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Mar 11, 2016 | 0.0900 | 0.0900 | 0.0700 | 0.0850 | 50,000 | -0.00(-5.56%) |
Mar 10, 2016 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 12,033 | +0.00(+5.88%) |
Mar 09, 2016 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 4,300 | +0.01(+21.43%) |
Mar 07, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Mar 04, 2016 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 83,500 | +0.01(+23.08%) |
Mar 03, 2016 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 53,000 | +0.01(+18.18%) |
Mar 02, 2016 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 33,022 | +0.00(+0.00%) |
Feb 29, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Feb 26, 2016 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 13,500 | +0.00(+0.00%) |
Feb 25, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 44,000 | +0.00(+0.00%) |
Feb 24, 2016 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 112,000 | -0.02(-25.00%) |
Feb 23, 2016 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 80,000 | +0.01(+6.67%) |
Feb 22, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | -0.01(-6.25%) |
Feb 19, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.00(+0.00%) |
Feb 18, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.00(+0.00%) |
Feb 17, 2016 | 0.0800 | 0.0800 | 0.0650 | 0.0800 | 40,000 | +0.00(+0.00%) |
Feb 16, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 | -0.01(-11.11%) |
Feb 12, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Feb 11, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 27,381 | +0.00(+0.00%) |
Feb 10, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 | +0.00(+0.00%) |
Feb 09, 2016 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 25,000 | +0.01(+6.67%) |
Feb 08, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+7.14%) |
Feb 05, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 123,000 | +0.01(+16.67%) |
Feb 04, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+0.00%) |
Feb 03, 2016 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 90,500 | +0.01(+20.00%) |
Feb 01, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jan 29, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 | +0.01(+20.00%) |
Jan 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jan 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Jan 20, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Jan 19, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 79,011 | -0.00(-9.09%) |
Jan 18, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,000 | -0.01(-15.38%) |
Jan 11, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Dec 23, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Dec 22, 2015 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 13,000 | +0.01(+7.69%) |
Dec 08, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-18.75%) | |
Nov 19, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) |
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.