Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 0.0900 | 0.0900 | 0.0650 | 0.0700 | 277,800 | -0.02(-22.22%) |
Mar 30, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 167,163 | -0.01(-5.26%) |
Mar 29, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 38,000 | -0.01(-9.52%) |
Mar 28, 2017 | 0.1100 | 0.1200 | 0.1050 | 0.1050 | 58,500 | -0.01(-4.55%) |
Mar 27, 2017 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | 215,800 | +0.01(+15.79%) |
Mar 24, 2017 | 0.0950 | 0.1100 | 0.0900 | 0.0950 | 150,500 | -0.01(-5.00%) |
Mar 23, 2017 | 0.1000 | 0.1050 | 0.0800 | 0.1000 | 199,000 | -0.00(-4.76%) |
Mar 22, 2017 | 0.1300 | 0.1300 | 0.0950 | 0.1050 | 573,445 | -0.03(-22.22%) |
Mar 21, 2017 | 0.0600 | 0.1450 | 0.0600 | 0.1350 | 2,138,290 | +0.07(+107.69%) |
Mar 20, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 29,000 | +0.01(+18.18%) |
Mar 16, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+10.00%) |
Mar 10, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Mar 09, 2017 | 0.0550 | 0.0650 | 0.0450 | 0.0600 | 95,300 | +0.00(+9.09%) |
Mar 08, 2017 | 0.0600 | 0.0600 | 0.0450 | 0.0550 | 155,000 | -0.00(-8.33%) |
Mar 07, 2017 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 278,000 | -0.01(-7.69%) |
Mar 01, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Feb 28, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | -0.01(-7.69%) |
Feb 27, 2017 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 53,000 | -0.01(-7.14%) |
Feb 24, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 | +0.01(+7.69%) |
Feb 23, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 16,000 | -0.01(-7.14%) |
Feb 21, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 102,000 | +0.00(+0.00%) |
Feb 15, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 | -0.00(-6.67%) |
Feb 14, 2017 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 159,000 | +0.01(+15.38%) |
Feb 13, 2017 | 0.0850 | 0.0850 | 0.0650 | 0.0650 | 69,000 | -0.02(-23.53%) |
Feb 10, 2017 | 0.0800 | 0.0850 | 0.0750 | 0.0850 | 84,000 | +0.01(+6.25%) |
Feb 09, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 39,500 | +0.00(+0.00%) |
Feb 08, 2017 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 64,000 | +0.01(+14.29%) |
Feb 07, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 233,000 | -0.01(-17.65%) |
Feb 06, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 194,000 | -0.01(-15.00%) |
Feb 03, 2017 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | 1,613,725 | -0.07(-41.18%) |
Feb 02, 2017 | 0.1200 | 0.1900 | 0.1200 | 0.1700 | 909,315 | +0.12(+240.00%) |
Jan 30, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Jan 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 | +0.00(+0.00%) |
Jan 26, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
Jan 25, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 59,000 | +0.00(+12.50%) |
Jan 18, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jan 16, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jan 10, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jan 09, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,000 | +0.00(+0.00%) |
Jan 06, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 899,410 | +0.01(+50.00%) |
Jan 05, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 | +0.00(+20.00%) |
Jan 04, 2017 | 0.0300 | 0.0350 | 0.0250 | 0.0250 | 224,000 | -0.00(-16.67%) |
Jan 03, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Dec 29, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Dec 23, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 26,985 | +0.00(+0.00%) |
Dec 21, 2016 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 21,000 | -0.00(-16.67%) |
Dec 20, 2016 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 22,400 | +0.00(+0.00%) |
Dec 16, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 08, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 07, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Dec 05, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 30, 2016 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 94,000 | -0.01(-14.29%) |
Nov 25, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Nov 23, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,400 | +0.00(+0.00%) |
Nov 21, 2016 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 106,000 | -0.01(-14.29%) |
Nov 18, 2016 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 30,300 | -0.01(-22.22%) |
Nov 17, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 70,000 | +0.00(+12.50%) |
Nov 16, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.01(+33.33%) |
Nov 15, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 71,000 | +0.00(+0.00%) |
Nov 11, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Nov 10, 2016 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 22,628 | +0.01(+33.33%) |
Nov 09, 2016 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 7,445 | -0.01(-14.29%) |
Nov 08, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,000 | -0.00(-12.50%) |
Nov 01, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 27, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Oct 26, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.01(+28.57%) |
Oct 25, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,550 | +0.00(+0.00%) |
Oct 21, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Oct 20, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 70,000 | +0.01(+33.33%) |
Oct 17, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Oct 14, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | -0.00(-12.50%) |
Oct 07, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 05, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Oct 04, 2016 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 116,000 | +0.01(+25.00%) |
Oct 03, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 | -0.00(-11.11%) |
Sep 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | +0.00(+12.50%) |
Sep 29, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Sep 06, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Aug 25, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 96,000 | +0.00(+12.50%) |
Aug 19, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-27.27%) | |
Aug 18, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,500 | +0.00(+10.00%) |
Aug 10, 2016 | 0.0500 | 0.0500 | 0.0500 | 100 | +0.00(+0.00%) | |
Aug 09, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 | +0.01(+11.11%) |
Aug 08, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 | -0.01(-10.00%) |
Aug 03, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 02, 2016 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 86,000 | -0.01(-16.67%) |
Jul 29, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Jul 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 20, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 18, 2016 | 0.0500 | 0.0500 | 0.0500 | 168 | +0.00(+0.00%) | |
Jul 15, 2016 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 50,000 | -0.00(-9.09%) |
Jul 13, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 12, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 90,000 | -0.00(-8.33%) |
Jul 04, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+33.33%) | |
Jun 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jun 29, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,000 | +0.00(+0.00%) |
Jun 28, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 | +0.00(+0.00%) |
Jun 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 20, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.01(+11.11%) |
Jun 17, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,600 | -0.01(-10.00%) |
Jun 15, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 14, 2016 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 45,000 | -0.01(-23.08%) |
Jun 10, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | |
Jun 08, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 03, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.02(-21.43%) | |
May 31, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+27.27%) | |
May 30, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 65,000 | +0.00(+0.00%) |
May 27, 2016 | 0.0800 | 0.0800 | 0.0600 | 0.0550 | 104,000 | -0.03(-31.25%) |
May 26, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,104 | -0.01(-11.11%) |
May 24, 2016 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.03(-21.74%) | |
May 05, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) | |
May 04, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,500 | -0.01(-8.33%) |
Apr 28, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.03(+33.33%) | |
Apr 27, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +0.00(+0.00%) |
Apr 26, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | +0.00(+0.00%) |
Apr 25, 2016 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 5,500 | +0.00(+5.88%) |
Apr 22, 2016 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 7,000 | +0.01(+21.43%) |
Apr 20, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Apr 19, 2016 | 0.0800 | 0.0850 | 0.0700 | 0.0700 | 10,700 | -0.01(-12.50%) |
Apr 18, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.01(+23.08%) |
Apr 12, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.02(-27.78%) | |
Apr 07, 2016 | 0.0900 | 0.0900 | 0.0900 | 500 | -0.01(-10.00%) | |
Apr 06, 2016 | 0.1250 | 0.1250 | 0.1000 | 0.1000 | 27,500 | -0.02(-20.00%) |
Apr 05, 2016 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 4,000 | +0.01(+8.70%) |
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.