Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 0.0345 | 0.0345 | 0.0200 | 0.0250 | 308,478 | +0.00(+11.53%) |
Nov 29, 2017 | 0.0175 | 0.0224 | 0.0175 | 0.0224 | 56,374 | +0.00(+14.95%) |
Nov 21, 2017 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+0.00%) | |
Nov 20, 2017 | 0.0173 | 0.0195 | 0.0173 | 0.0195 | 5,000 | +0.01(+50.00%) |
Nov 15, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-13.33%) | |
Nov 09, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Nov 01, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.45%) | |
Oct 31, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,000 | -0.00(-17.77%) |
Oct 25, 2017 | 0.0195 | 0.0195 | 0.0195 | 0 | +0.00(+0.00%) | |
Oct 24, 2017 | 0.0146 | 0.0195 | 0.0146 | 0.0195 | 16,200 | -0.00(-2.01%) |
Oct 20, 2017 | 0.0199 | 0.0199 | 0.0199 | 0 | -0.00(-0.50%) | |
Oct 19, 2017 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 63,000 | +0.00(+17.65%) |
Oct 18, 2017 | 0.0145 | 0.0170 | 0.0145 | 0.0170 | 5,150 | +0.00(+0.00%) |
Oct 17, 2017 | 0.0115 | 0.0170 | 0.0110 | 0.0170 | 97,500 | +0.00(+0.00%) |
Oct 16, 2017 | 0.0130 | 0.0170 | 0.0115 | 0.0170 | 87,500 | -0.00(-10.53%) |
Oct 13, 2017 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 9,000 | +0.00(+0.00%) |
Oct 10, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.00(+18.75%) | |
Oct 09, 2017 | 0.0140 | 0.0160 | 0.0138 | 0.0160 | 76,200 | +0.00(+32.23%) |
Oct 06, 2017 | 0.0121 | 0.0155 | 0.0120 | 0.0121 | 60,938 | -0.00(-21.94%) |
Oct 05, 2017 | 0.0138 | 0.0155 | 0.0138 | 0.0155 | 11,000 | +0.00(+0.00%) |
Oct 04, 2017 | 0.0125 | 0.0155 | 0.0125 | 0.0155 | 54,970 | -0.00(-6.06%) |
Sep 27, 2017 | 0.0165 | 0.0165 | 0.0165 | 0 | +0.00(+6.45%) | |
Sep 26, 2017 | 0.0115 | 0.0165 | 0.0105 | 0.0155 | 125,000 | -0.00(-18.42%) |
Sep 22, 2017 | 0.0190 | 0.0190 | 0.0190 | 0 | +0.01(+46.15%) | |
Sep 20, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-10.96%) | |
Sep 19, 2017 | 0.0160 | 0.0160 | 0.0140 | 0.0146 | 105,000 | -0.00(-16.57%) |
Sep 18, 2017 | 0.0210 | 0.0210 | 0.0175 | 0.0175 | 112,540 | -0.00(-20.45%) |
Sep 15, 2017 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 41,300 | +0.00(+10.00%) |
Sep 14, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 152,986 | +0.00(+0.00%) |
Sep 13, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0120 | 0.0200 | 0.0120 | 0.0200 | 17,500 | +0.01(+66.67%) |
Sep 11, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,586 | -0.01(-40.00%) |
Sep 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Sep 06, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-9.09%) | |
Sep 01, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Aug 31, 2017 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 12,500 | +0.00(+10.00%) |
Aug 30, 2017 | 0.0080 | 0.0200 | 0.0080 | 0.0200 | 41,333 | +0.01(+40.35%) |
Aug 29, 2017 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 500 | -0.02(-52.50%) |
Aug 28, 2017 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 380,434 | +0.02(+225.20%) |
Aug 24, 2017 | 0.0092 | 0.0092 | 0.0092 | 0 | +0.00(+23.00%) | |
Aug 23, 2017 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 6,292 | -0.00(-1.32%) |
Aug 16, 2017 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.00(+0.00%) | |
Aug 15, 2017 | 0.0160 | 0.0160 | 0.0076 | 0.0076 | 20,000 | -0.01(-49.33%) |
Aug 14, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,450 | -0.00(-5.66%) |
Aug 11, 2017 | 0.0112 | 0.0159 | 0.0063 | 0.0159 | 85,010 | -0.00(-11.67%) |
Aug 09, 2017 | 0.0180 | 0.0180 | 0.0180 | 0 | +0.00(+12.29%) | |
Aug 08, 2017 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 40,520 | -0.00(-19.85%) |
Aug 07, 2017 | 0.0199 | 0.0200 | 0.0170 | 0.0200 | 68,686 | +0.00(+11.11%) |
Aug 04, 2017 | 0.0178 | 0.0450 | 0.0178 | 0.0180 | 1,169,542 | +0.00(+38.46%) |
Aug 02, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-26.97%) | |
Aug 01, 2017 | 0.0160 | 0.0178 | 0.0160 | 0.0178 | 206,579 | +0.01(+61.82%) |
Jul 31, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0110 | 79,449 | -0.00(-26.67%) |
Jul 28, 2017 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 38,433 | -0.00(-11.76%) |
Jul 27, 2017 | 0.0117 | 0.0170 | 0.0087 | 0.0170 | 385,625 | +0.01(+75.44%) |
Jul 25, 2017 | 0.0097 | 0.0097 | 0.0097 | 0 | +0.00(+1.47%) | |
Jul 19, 2017 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+6.11%) | |
Jul 12, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-25.00%) | |
Jul 03, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+9.09%) | |
Jun 26, 2017 | 0.0121 | 0.0121 | 0.0110 | 0.0110 | 73,000 | -0.00(-9.09%) |
Jun 22, 2017 | 0.0121 | 0.0121 | 0.0121 | 0 | -0.00(-11.45%) | |
Jun 21, 2017 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,000 | +0.00(+12.93%) |
Jun 16, 2017 | 0.0121 | 0.0121 | 0.0121 | 0 | -0.00(-11.45%) | |
Jun 12, 2017 | 0.0137 | 0.0137 | 0.0137 | 0 | -0.00(-14.87%) | |
May 24, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-19.75%) | |
May 11, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
May 09, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+14.09%) | |
May 01, 2017 | 0.0131 | 0.0131 | 0.0131 | 0 | +0.00(+0.00%) | |
Apr 26, 2017 | 0.0131 | 0.0131 | 0.0131 | 0 | -0.01(-40.24%) | |
Apr 21, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.01(+61.68%) | |
Apr 20, 2017 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 2,000 | -0.00(-9.29%) |
Mar 28, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+35.14%) | |
Mar 22, 2017 | 0.0111 | 0.0111 | 0.0111 | 0 | -0.00(-26.00%) | |
Mar 20, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-6.25%) | |
Mar 10, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,365 | -0.01(-32.20%) |
Mar 07, 2017 | 0.0236 | 0.0236 | 0.0236 | 0 | +0.00(+0.00%) | |
Mar 06, 2017 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 8,000 | +0.01(+114.55%) |
Feb 24, 2017 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.01(-45.00%) | |
Feb 23, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 | +0.01(+88.68%) |
Feb 22, 2017 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 666 | -0.01(-47.00%) |
Feb 17, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+122.22%) | |
Feb 16, 2017 | 0.0102 | 0.0102 | 0.0090 | 0.0090 | 160,000 | -0.00(-11.76%) |
Feb 14, 2017 | 0.0102 | 0.0102 | 0.0102 | 0 | -0.01(-42.52%) | |
Feb 13, 2017 | 0.0102 | 0.0177 | 0.0101 | 0.0177 | 468,005 | -0.00(-11.27%) |
Feb 07, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Feb 06, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 77,370 | +0.01(+33.33%) |
Feb 03, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 23,946 | +0.00(+50.00%) |
Feb 02, 2017 | 0.0122 | 0.0209 | 0.0100 | 0.0100 | 397,640 | -0.01(-57.63%) |
Feb 01, 2017 | 0.0210 | 0.0236 | 0.0100 | 0.0236 | 306,678 | +0.02(+237.14%) |
Jan 31, 2017 | 0.0445 | 0.0590 | 0.0060 | 0.0070 | 1,243,205 | -0.05(-88.14%) |
Jan 30, 2017 | 0.0050 | 0.1000 | 0.0050 | 0.0590 | 1,073,815 | +0.05(+521.05%) |
Jan 27, 2017 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 3,000 | -0.00(-5.00%) |
Jan 24, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+62.60%) | |
Jan 12, 2017 | 0.0062 | 0.0062 | 0.0062 | 0 | +0.00(+23.00%) | |
Jan 11, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 | -0.00(-44.44%) |
Jan 10, 2017 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 300 | -0.00(-10.00%) |
Jan 06, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+100.00%) | |
Dec 30, 2016 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-37.50%) | |
Dec 28, 2016 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
Dec 27, 2016 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500 | -0.00(-33.33%) |
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.