Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | |
Oct 28, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 78,000 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Oct 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 79,000 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 285,550 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | +0.00(+0.00%) |
Sep 30, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 25,000 | +0.00(+0.00%) |
Sep 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 250,000 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 90,000 | +0.00(+0.00%) |
Sep 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 550,979 | -0.00(-9.09%) |
Sep 20, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 69,000 | +0.00(+0.00%) |
Sep 17, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,996,381 | -0.00(-8.33%) |
Sep 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 50,000 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 136,000 | +0.00(+0.00%) |
Sep 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 03, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 207,000 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 98,000 | -0.01(-7.69%) |
Aug 16, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 421,000 | -0.01(-7.14%) |
Aug 15, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 77,000 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 | +0.01(+7.69%) |
Aug 13, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100,000 | -0.01(-7.14%) |
Aug 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 76,000 | +0.00(+0.00%) |
Aug 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 107,000 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 155,000 | +0.01(+7.69%) |
Aug 06, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 129,000 | +0.00(+0.00%) |
Aug 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Aug 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 300 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,000 | +0.00(+0.00%) |
Jul 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jul 22, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 115,000 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jul 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 213,000 | +0.00(+0.00%) |
Jul 05, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 80,000 | +0.00(+0.00%) |
Jul 03, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jul 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 78,000 | +0.00(+0.00%) |
Jun 28, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 83,090 | +0.00(+0.00%) |
Jun 26, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 264,000 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 18, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 100,000 | +0.00(+0.00%) |
Jun 07, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 62,500 | +0.00(+0.00%) |
Jun 03, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 29, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | +0.00(+0.00%) |
May 28, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.00(+0.00%) |
May 23, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 30,701 | +0.00(+0.00%) |
May 21, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,389 | +0.00(+0.00%) |
May 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 19,787 | +0.00(+0.00%) |
May 14, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,500 | +0.00(+0.00%) |
May 03, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 9,000 | +0.00(+0.00%) |
May 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 | +0.00(+0.00%) |
May 01, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 260,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Apr 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 525,000 | -0.01(-7.69%) |
Apr 11, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 455,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Apr 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,470,000 | -0.00(-6.67%) |
Apr 02, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 148,000 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 34,000 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 521,000 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Mar 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 307,000 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 45,998 | +0.00(+0.00%) |
Mar 20, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 367,000 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 988,050 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Mar 12, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 31,000 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 116,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 29,000 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 130,500 | +0.00(+0.00%) |
Mar 01, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 151,000 | +0.00(+0.00%) |
Feb 28, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 331,000 | +0.00(+7.14%) |
Feb 27, 2019 | 0.0800 | 0.0800 | 0.0500 | 0.0700 | 444,063 | -0.01(-12.50%) |
Feb 13, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Feb 08, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Feb 04, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 135,000 | +0.01(+6.25%) |
Feb 01, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,000 | +0.00(+0.00%) |
Jan 31, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 | +0.00(+0.00%) |
Jan 28, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 | +0.00(+0.00%) |
Jan 24, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 250,700 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jan 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Jan 11, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 100,000 | +0.01(+6.25%) |
Jan 10, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 51,300 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 | +0.00(+0.00%) |
Jan 08, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 359,292 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 45,500 | -0.01(-5.88%) |
Jan 04, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 | +0.01(+6.25%) |
Jan 02, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Dec 31, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Dec 27, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-10.53%) | |
Dec 24, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+11.76%) | |
Dec 21, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 637,000 | +0.00(+0.00%) |
Dec 20, 2018 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 120,000 | +0.00(+0.00%) |
Dec 19, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 138,000 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 14,000 | +0.01(+6.25%) |
Dec 17, 2018 | 0.0800 | 0.0800 | 0.0800 | 200 | +0.00(+0.00%) | |
Dec 14, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 303,000 | -0.01(-5.88%) |
Dec 13, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 80,000 | +0.01(+6.25%) |
Dec 12, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 72,000 | -0.01(-5.88%) |
Dec 11, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 40,000 | +0.01(+6.25%) |
Dec 10, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | +0.00(+0.00%) |
Dec 07, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 32,000 | -0.01(-5.88%) |
Dec 06, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 100,200 | -0.00(-5.56%) |
Dec 05, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0900 | 283,000 | +0.01(+12.50%) |
Dec 04, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 70,204 | -0.01(-11.11%) |
Nov 23, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Nov 22, 2018 | 0.0800 | 0.0800 | 0.0800 | 800 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Nov 16, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.00(+0.00%) |
Nov 14, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 115,000 | +0.00(+0.00%) |
Nov 13, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 44,000 | -0.00(-5.56%) |
Nov 12, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 258,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 170,000 | +0.00(+0.00%) |
Nov 08, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 17,000 | +0.00(+0.00%) |
Nov 06, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +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.