Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.0041 | 0.0042 | 0.0028 | 0.0029 | 7,464,300 | -0.00(-39.58%) |
Dec 30, 2019 | 0.0059 | 0.0073 | 0.0035 | 0.0048 | 1,453,484 | -0.00(-22.58%) |
Dec 27, 2019 | 0.0055 | 0.0072 | 0.0055 | 0.0062 | 899,200 | +0.00(+12.73%) |
Dec 26, 2019 | 0.0082 | 0.0088 | 0.0051 | 0.0055 | 2,692,521 | -0.00(-31.25%) |
Dec 24, 2019 | 0.0040 | 0.0100 | 0.0038 | 0.0080 | 9,936,700 | +0.00(+100.00%) |
Dec 23, 2019 | 0.0046 | 0.0056 | 0.0034 | 0.0040 | 42,800 | -0.00(-28.57%) |
Dec 20, 2019 | 0.0056 | 0.0056 | 0.0046 | 0.0056 | 25,500 | -0.00(-6.67%) |
Dec 17, 2019 | 0.0060 | 0.0060 | 0.0060 | 0 | +0.00(+9.09%) | |
Dec 16, 2019 | 0.0045 | 0.0075 | 0.0045 | 0.0055 | 257,399 | +0.00(+5.77%) |
Dec 13, 2019 | 0.0070 | 0.0081 | 0.0046 | 0.0052 | 298,900 | +0.00(+6.12%) |
Dec 12, 2019 | 0.0070 | 0.0070 | 0.0049 | 0.0049 | 466,613 | -0.01(-50.51%) |
Dec 11, 2019 | 0.0097 | 0.0100 | 0.0097 | 0.0099 | 52,799 | -0.00(-1.00%) |
Dec 10, 2019 | 0.0125 | 0.0125 | 0.0100 | 0.0100 | 115,000 | -0.01(-44.44%) |
Dec 09, 2019 | 0.0162 | 0.0180 | 0.0161 | 0.0180 | 230,750 | -0.00(-10.00%) |
Dec 05, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-9.09%) | |
Dec 04, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500 | +0.00(+4.76%) |
Dec 03, 2019 | 0.0214 | 0.0220 | 0.0162 | 0.0210 | 63,200 | -0.00(-8.30%) |
Dec 02, 2019 | 0.0225 | 0.0229 | 0.0225 | 0.0229 | 2,375 | -0.00(-0.43%) |
Nov 29, 2019 | 0.0183 | 0.0230 | 0.0183 | 0.0230 | 24,500 | -0.00(-8.00%) |
Nov 27, 2019 | 0.0183 | 0.0250 | 0.0183 | 0.0250 | 11,700 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0260 | 0.0280 | 0.0233 | 0.0250 | 38,550 | -0.00(-16.67%) |
Nov 25, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0287 | 0.0300 | 0.0287 | 0.0300 | 3,800 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,350 | -0.01(-33.33%) |
Nov 20, 2019 | 0.0259 | 0.0450 | 0.0259 | 0.0450 | 1,669 | +0.00(+11.66%) |
Nov 19, 2019 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 400 | -0.01(-19.40%) |
Nov 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.03(+120.26%) | |
Nov 13, 2019 | 0.0227 | 0.0227 | 0.0227 | 0 | -0.00(-12.69%) | |
Nov 11, 2019 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.00(-10.65%) | |
Nov 08, 2019 | 0.0300 | 0.0300 | 0.0291 | 20,000 | -0.00(-3.00%) | |
Nov 07, 2019 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 19,250 | +0.00(+0.00%) |
Nov 06, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,100 | +0.00(+0.00%) |
Nov 04, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+7.14%) | |
Nov 01, 2019 | 0.0293 | 0.0293 | 0.0259 | 0.0280 | 226,700 | -0.00(-6.67%) |
Oct 31, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 6,429 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0313 | 0.0340 | 0.0300 | 0.0300 | 63,400 | -0.01(-14.29%) |
Oct 29, 2019 | 0.0350 | 0.0350 | 0.0339 | 0.0350 | 13,099 | +0.00(+9.38%) |
Oct 28, 2019 | 0.0314 | 0.0330 | 0.0314 | 0.0320 | 27,650 | -0.00(-3.03%) |
Oct 25, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,000 | -0.00(-5.71%) |
Oct 24, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0400 | 0.0400 | 0.0347 | 0.0350 | 214,571 | -0.01(-30.00%) |
Oct 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 103,000 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-3.85%) | |
Oct 10, 2019 | 0.0351 | 0.0520 | 0.0350 | 0.0520 | 215,944 | -0.00(-1.52%) |
Oct 09, 2019 | 0.0511 | 0.0528 | 0.0511 | 0.0528 | 7,000 | +0.01(+32.00%) |
Oct 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 04, 2019 | 0.0410 | 0.0530 | 0.0400 | 0.0400 | 253,500 | -0.01(-24.53%) |
Sep 30, 2019 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+0.00%) | |
Sep 25, 2019 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+0.00%) | |
Sep 24, 2019 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 | +0.01(+17.78%) |
Sep 23, 2019 | 0.0480 | 0.0480 | 0.0430 | 0.0450 | 58,759 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0482 | 0.0482 | 0.0440 | 0.0450 | 35,600 | -0.01(-18.18%) |
Sep 12, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-20.17%) | |
Aug 26, 2019 | 0.0689 | 0.0689 | 0.0689 | 0 | +0.02(+35.10%) | |
Aug 23, 2019 | 0.0503 | 0.0510 | 0.0480 | 0.0510 | 151,000 | -0.01(-22.49%) |
Aug 16, 2019 | 0.0658 | 0.0658 | 0.0658 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 0.0658 | 0.0658 | 0.0658 | 0 | +0.01(+29.02%) | |
Aug 06, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 107,250 | -0.01(-11.30%) |
Aug 02, 2019 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 1,500 | +0.00(+2.13%) |
Aug 01, 2019 | 0.0550 | 0.0575 | 0.0550 | 0.0563 | 31,500 | -0.00(-6.01%) |
Jul 29, 2019 | 0.0599 | 0.0599 | 0.0599 | 0 | -0.00(-0.17%) | |
Jul 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+17.65%) | |
Jul 22, 2019 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 | -0.01(-16.94%) |
Jul 12, 2019 | 0.0614 | 0.0614 | 0.0614 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 0.0614 | 0.0614 | 0.0614 | 0 | -0.00(-3.31%) | |
Jul 03, 2019 | 0.0636 | 0.0636 | 0.0635 | 0.0635 | 2,800 | +0.00(+3.42%) |
Jul 02, 2019 | 0.0520 | 0.0615 | 0.0510 | 0.0614 | 105,000 | -0.01(-11.01%) |
Jun 27, 2019 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+7.31%) | |
Jun 26, 2019 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | 2,500 | -0.01(-8.14%) |
Jun 25, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,242 | +0.00(+2.94%) |
Jun 21, 2019 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.00(+0.00%) | |
Jun 17, 2019 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.00(+0.00%) | |
Jun 14, 2019 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 100 | +0.00(+0.00%) |
Jun 07, 2019 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-1.45%) | |
May 29, 2019 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.02(+37.45%) | |
May 28, 2019 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 186 | -0.02(-27.25%) |
May 22, 2019 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+0.15%) | |
May 21, 2019 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 4,026 | +0.00(+0.00%) |
May 17, 2019 | 0.0689 | 0.0689 | 0.0689 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 0.0522 | 0.0689 | 0.0522 | 0.0689 | 6,000 | -0.00(-1.43%) |
May 15, 2019 | 0.0258 | 0.0699 | 0.0258 | 0.0699 | 2,800 | +0.00(+2.49%) |
May 14, 2019 | 0.0532 | 0.0682 | 0.0532 | 0.0682 | 1,100 | -0.00(-2.29%) |
May 13, 2019 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 1,018 | +0.00(+2.80%) |
May 07, 2019 | 0.0679 | 0.0679 | 0.0679 | 0 | +0.00(+5.11%) | |
May 06, 2019 | 0.0568 | 0.0646 | 0.0567 | 0.0646 | 21,000 | -0.00(-0.62%) |
May 03, 2019 | 0.0660 | 0.0670 | 0.0600 | 0.0650 | 81,000 | -0.00(-2.99%) |
May 02, 2019 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 500 | +0.00(+0.00%) |
May 01, 2019 | 0.0650 | 0.0684 | 0.0650 | 0.0670 | 15,500 | -0.00(-6.94%) |
Apr 30, 2019 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 500 | -0.00(-4.00%) |
Apr 25, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 2,700 | +0.00(+0.81%) |
Apr 23, 2019 | 0.0700 | 0.0744 | 0.0700 | 0.0744 | 80,000 | -0.00(-0.80%) |
Apr 22, 2019 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 50,100 | -0.00(-6.13%) |
Apr 18, 2019 | 0.0799 | 0.0799 | 0.0680 | 0.0799 | 2,700 | -0.00(-0.13%) |
Apr 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 1 | +0.00(+0.00%) | |
Apr 16, 2019 | 0.0650 | 0.0800 | 0.0620 | 0.0800 | 47,500 | +0.00(+0.25%) |
Apr 15, 2019 | 0.0700 | 0.0798 | 0.0700 | 0.0798 | 85,900 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0750 | 0.0798 | 0.0750 | 0.0798 | 24,700 | +0.00(+0.38%) |
Apr 11, 2019 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 39,500 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 5,385 | +0.00(+0.00%) |
Apr 09, 2019 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 10,176 | +0.00(+0.00%) |
Apr 05, 2019 | 0.0795 | 0.0795 | 0.0795 | 0 | -0.01(-6.47%) | |
Apr 04, 2019 | 0.0840 | 0.0850 | 0.0780 | 0.0850 | 283,887 | +0.00(+4.94%) |
Apr 03, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 722,504 | -0.01(-6.25%) |
Apr 02, 2019 | 0.0567 | 0.0895 | 0.0567 | 0.0864 | 3,250 | -0.00(-3.79%) |
Apr 01, 2019 | 0.0898 | 0.0898 | 0.0898 | 0.0898 | 1,000 | +0.01(+12.39%) |
Mar 28, 2019 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.00(+1.40%) | |
Mar 26, 2019 | 0.0788 | 0.0788 | 0.0788 | 0 | +0.01(+8.69%) | |
Mar 25, 2019 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 16,300 | -0.01(-8.46%) |
Mar 21, 2019 | 0.0792 | 0.0792 | 0.0792 | 0 | -0.00(-0.50%) | |
Mar 20, 2019 | 0.0796 | 0.0796 | 0.0796 | 0.0796 | 7,504 | +0.00(+2.45%) |
Mar 19, 2019 | 0.0630 | 0.0798 | 0.0570 | 0.0777 | 70,513 | +0.01(+7.47%) |
Mar 18, 2019 | 0.0635 | 0.0723 | 0.0620 | 0.0723 | 7,500 | -0.01(-14.54%) |
Mar 15, 2019 | 0.0625 | 0.0846 | 0.0620 | 0.0846 | 24,500 | +0.02(+36.67%) |
Mar 14, 2019 | 0.0642 | 0.0767 | 0.0600 | 0.0619 | 54,200 | -0.02(-22.43%) |
Mar 13, 2019 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 494 | +0.01(+8.72%) |
Mar 12, 2019 | 0.0734 | 0.0734 | 0.0734 | 0.0734 | 4,000 | +0.00(+4.86%) |
Mar 11, 2019 | 0.0622 | 0.0760 | 0.0620 | 0.0700 | 109,400 | -0.01(-12.50%) |
Mar 08, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 11,000 | -0.00(-5.77%) |
Mar 07, 2019 | 0.0799 | 0.0849 | 0.0799 | 0.0849 | 22,500 | -0.01(-5.67%) |
Mar 05, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Mar 04, 2019 | 0.0810 | 0.0900 | 0.0810 | 0.0900 | 76,562 | +0.01(+12.78%) |
Mar 01, 2019 | 0.0809 | 0.0809 | 0.0798 | 0.0798 | 1,000 | +0.00(+4.86%) |
Feb 28, 2019 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 6,500 | +0.00(+5.40%) |
Feb 27, 2019 | 0.0809 | 0.0809 | 0.0650 | 0.0722 | 17,000 | -0.01(-10.75%) |
Feb 26, 2019 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 6,500 | +0.01(+8.01%) |
Feb 25, 2019 | 0.0810 | 0.0810 | 0.0690 | 0.0749 | 6,587 | -0.00(-4.34%) |
Feb 22, 2019 | 0.0783 | 0.0783 | 0.0783 | 0.0783 | 2,500 | +0.00(+0.38%) |
Feb 21, 2019 | 0.0720 | 0.0780 | 0.0710 | 0.0780 | 22,500 | -0.01(-11.36%) |
Feb 20, 2019 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 3,013 | -0.00(-1.12%) |
Feb 19, 2019 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 1,500 | +0.00(+0.00%) |
Feb 14, 2019 | 0.0890 | 0.0890 | 0.0890 | 0 | -0.00(-2.20%) | |
Feb 12, 2019 | 0.0910 | 0.0910 | 0.0910 | 0 | +0.00(+3.41%) | |
Feb 11, 2019 | 0.0850 | 0.0880 | 0.0850 | 0.0880 | 120,000 | -0.00(-1.12%) |
Feb 08, 2019 | 0.0779 | 0.0890 | 0.0700 | 0.0890 | 573,000 | +0.02(+25.35%) |
Feb 07, 2019 | 0.0780 | 0.0780 | 0.0689 | 0.0710 | 165,042 | -0.02(-20.22%) |
Feb 06, 2019 | 0.0720 | 0.0890 | 0.0715 | 0.0890 | 104,000 | +0.02(+23.61%) |
Feb 05, 2019 | 0.0900 | 0.0900 | 0.0720 | 0.0720 | 12,999 | -0.01(-15.49%) |
Feb 04, 2019 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 1,501 | -0.01(-10.03%) |
Feb 01, 2019 | 0.0947 | 0.0947 | 0.0947 | 1 | +0.00(+0.00%) | |
Jan 31, 2019 | 0.0766 | 0.0947 | 0.0766 | 0.0947 | 4,000 | -0.00(-0.32%) |
Jan 30, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,200 | -0.00(-3.06%) |
Jan 25, 2019 | 0.0980 | 0.0980 | 0.0980 | 0 | +0.03(+36.68%) | |
Jan 24, 2019 | 0.0622 | 0.0717 | 0.0530 | 0.0717 | 124,847 | -0.00(-0.14%) |
Jan 23, 2019 | 0.0687 | 0.0720 | 0.0685 | 0.0718 | 63,150 | +0.00(+3.61%) |
Jan 22, 2019 | 0.0694 | 0.0694 | 0.0693 | 0.0693 | 8,800 | -0.00(-6.35%) |
Jan 18, 2019 | 0.0769 | 0.0769 | 0.0740 | 0.0740 | 4,000 | +0.00(+0.14%) |
Jan 17, 2019 | 0.0768 | 0.0768 | 0.0602 | 0.0739 | 5,400 | -0.01(-13.06%) |
Jan 15, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Jan 11, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
Jan 10, 2019 | 0.0745 | 0.0850 | 0.0745 | 0.0850 | 8,900 | +0.00(+1.19%) |
Jan 09, 2019 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 2,000 | +0.02(+40.00%) |
Jan 08, 2019 | 0.0500 | 0.0800 | 0.0500 | 0.0600 | 5,770 | -0.02(-28.83%) |
Jan 07, 2019 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 2,500 | +0.00(+0.36%) |
Jan 04, 2019 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 20,900 | +0.00(+5.00%) |
Jan 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,500 | +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.