Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+27.00%) | |
Apr 27, 2018 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,750 | -0.00(-23.08%) |
Apr 23, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+30.00%) | |
Apr 12, 2018 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 55,000 | -0.00(-21.26%) |
Apr 11, 2018 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 71,000 | -0.00(-15.33%) |
Apr 03, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+11.11%) | |
Mar 22, 2018 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+0.00%) | |
Mar 21, 2018 | 0.0010 | 0.0014 | 0.0009 | 0.0014 | 401,432 | -0.00(-3.57%) |
Mar 19, 2018 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-1.41%) | |
Mar 16, 2018 | 0.0015 | 0.0015 | 0.0012 | 0.0014 | 819,687 | -0.00(-5.33%) |
Mar 15, 2018 | 0.0011 | 0.0015 | 0.0011 | 0.0015 | 612,895 | +0.00(+15.38%) |
Mar 14, 2018 | 0.0020 | 0.0020 | 0.0012 | 0.0013 | 1,146,968 | -0.00(-18.75%) |
Mar 13, 2018 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 41,182 | -0.00(-27.27%) |
Mar 12, 2018 | 0.0017 | 0.0022 | 0.0017 | 0.0022 | 25,000 | +0.00(+0.46%) |
Mar 09, 2018 | 0.0020 | 0.0022 | 0.0020 | 0.0022 | 40,000 | +0.00(+9.50%) |
Mar 08, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000 | +0.00(+0.00%) |
Mar 07, 2018 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 13,000 | +0.00(+11.11%) |
Mar 05, 2018 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+20.00%) | |
Mar 02, 2018 | 0.0018 | 0.0018 | 0.0015 | 0.0015 | 65,000 | -0.00(-15.25%) |
Mar 01, 2018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 11,067 | +0.00(+18.00%) |
Feb 27, 2018 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+7.14%) | |
Feb 26, 2018 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 10,000 | -0.00(-17.65%) |
Feb 22, 2018 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+41.67%) | |
Feb 21, 2018 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 90,000 | -0.00(-26.78%) |
Feb 16, 2018 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+9.27%) | |
Feb 15, 2018 | 0.0011 | 0.0025 | 0.0011 | 0.0015 | 3,177,302 | +0.00(+37.61%) |
Feb 12, 2018 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+9.00%) | |
Feb 07, 2018 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+5.26%) | |
Feb 02, 2018 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+18.75%) | |
Feb 01, 2018 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 13,000 | -0.00(-20.00%) |
Jan 31, 2018 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 259,500 | -0.00(-14.53%) |
Jan 30, 2018 | 0.0009 | 0.0009 | 0.0009 | 0.0012 | 1,331,234 | -0.00(-2.50%) |
Jan 29, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 1,000 | +0.00(+33.33%) |
Jan 26, 2018 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 124,979 | -0.00(-28.57%) |
Jan 18, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Jan 17, 2018 | 0.0009 | 0.0013 | 0.0009 | 0.0013 | 52,000 | -0.00(-3.08%) |
Jan 11, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-9.09%) | |
Jan 10, 2018 | 0.0009 | 0.0014 | 0.0008 | 0.0014 | 49,000 | +0.00(+30.00%) |
Jan 08, 2018 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-15.38%) | |
Jan 02, 2018 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Dec 29, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+44.44%) | |
Dec 28, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 500,000 | -0.00(-18.18%) |
Dec 22, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Dec 20, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Dec 18, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+2.80%) | |
Dec 15, 2017 | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 63,000 | -0.00(-0.93%) |
Dec 14, 2017 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 30,291 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 22,000 | +0.00(+20.00%) |
Dec 12, 2017 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 26,000 | -0.00(-16.67%) |
Dec 11, 2017 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 14,500 | -0.00(-1.82%) |
Dec 08, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 110,000 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 5,000 | +0.00(+22.22%) |
Dec 06, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 5,000 | -0.00(-16.67%) |
Dec 05, 2017 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 139,400 | +0.00(+0.00%) |
Dec 04, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 18,000 | -0.00(-1.82%) |
Nov 30, 2017 | 0.0011 | 0.0011 | 0.0011 | 20 | +0.00(+10.00%) | |
Nov 29, 2017 | 0.0010 | 0.0009 | 0.0010 | 21,000 | +0.00(+0.00%) | |
Nov 28, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,000 | +0.00(+11.11%) |
Nov 27, 2017 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 2,240 | +0.00(+0.00%) |
Nov 24, 2017 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 87,638 | -0.00(-10.00%) |
Nov 22, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,258 | +0.00(+11.11%) |
Nov 21, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 10,000 | -0.00(-30.77%) |
Nov 17, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+30.00%) | |
Nov 08, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-4.40%) | |
Nov 07, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,903 | -0.00(-19.54%) |
Nov 06, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 42,719 | +0.00(+0.00%) |
Nov 03, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 220 | -0.00(-7.14%) |
Oct 23, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+55.56%) | |
Oct 20, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 300 | -0.00(-25.00%) |
Oct 18, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-16.67%) | |
Oct 11, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+30.91%) | |
Oct 10, 2017 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 30,000 | -0.00(-26.67%) |
Oct 03, 2017 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-16.67%) | |
Oct 02, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 10,000 | +0.00(+14.72%) |
Sep 29, 2017 | 0.0015 | 0.0018 | 0.0015 | 0.0016 | 29,000 | -0.00(-12.83%) |
Sep 28, 2017 | 0.0014 | 0.0018 | 0.0013 | 0.0018 | 16,000 | +0.00(+0.00%) |
Sep 25, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 0.0015 | 0.0018 | 0.0015 | 0.0018 | 760,000 | +0.00(+0.00%) |
Sep 21, 2017 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 16,912 | +0.00(+0.00%) |
Sep 15, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+12.50%) | |
Sep 05, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+6.67%) | |
Sep 01, 2017 | 0.0010 | 0.0010 | 0.0015 | 0 | +0.00(+50.00%) | |
Aug 31, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 100,000 | -0.00(-30.56%) |
Aug 28, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+44.00%) | |
Aug 25, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 280,000 | -0.00(-31.03%) |
Aug 23, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+3.57%) | |
Aug 22, 2017 | 0.0010 | 0.0014 | 0.0010 | 0.0014 | 42,360 | -0.00(-6.67%) |
Aug 21, 2017 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 | +0.00(+0.00%) |
Aug 18, 2017 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 13,165 | +0.00(+50.00%) |
Aug 17, 2017 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 591,374 | +0.00(+0.00%) |
Aug 14, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | -0.00(-9.09%) | |
Aug 11, 2017 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 550,000 | +0.00(+0.00%) |
Aug 08, 2017 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Aug 07, 2017 | 0.0008 | 0.0011 | 0.0006 | 0.0011 | 1,607,092 | -0.00(-26.67%) |
Aug 03, 2017 | 0.0015 | 0.0015 | 0.0015 | 0 | -0.00(-3.23%) | |
Aug 02, 2017 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 2,500 | +0.00(+8.39%) |
Jul 31, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | +0.00(+19.17%) | |
Jul 28, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 58,308 | +0.00(+0.00%) |
Jul 27, 2017 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 52,688 | +0.00(+3.45%) |
Jul 25, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+28.89%) | |
Jul 24, 2017 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 10,000 | -0.00(-25.00%) |
Jul 19, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Jul 18, 2017 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 573,308 | -0.00(-7.69%) |
Jul 14, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-18.75%) | |
Jul 12, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+60.00%) | |
Jul 11, 2017 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 353,000 | -0.00(-36.71%) |
Jul 03, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+12.86%) | |
Jun 30, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 160,000 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 303,345 | +0.00(+16.67%) |
Jun 28, 2017 | 0.0012 | 0.0015 | 0.0012 | 0.0012 | 24,500 | +0.00(+0.00%) |
Jun 27, 2017 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 80,000 | -0.00(-29.41%) |
Jun 23, 2017 | 0.0017 | 0.0017 | 0.0017 | 0 | +0.00(+41.67%) | |
Jun 21, 2017 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-20.00%) | |
Jun 16, 2017 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+3.45%) | |
Jun 15, 2017 | 0.0011 | 0.0015 | 0.0011 | 0.0014 | 1,322,826 | -0.00(-23.68%) |
Jun 14, 2017 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 3,000 | +0.00(+0.00%) |
Jun 13, 2017 | 0.0017 | 0.0019 | 0.0015 | 0.0019 | 187,000 | +0.00(+72.73%) |
Jun 12, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 98,497 | -0.00(-42.11%) |
Jun 07, 2017 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+4.40%) | |
Jun 06, 2017 | 0.0012 | 0.0018 | 0.0012 | 0.0018 | 5,178 | -0.00(-4.21%) |
Jun 05, 2017 | 0.0018 | 0.0019 | 0.0011 | 0.0019 | 624,000 | +0.00(+11.76%) |
Jun 02, 2017 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 17,897 | +0.00(+54.55%) |
Jun 01, 2017 | 0.0015 | 0.0015 | 0.0011 | 0.0011 | 76,378 | -0.00(-42.11%) |
May 31, 2017 | 0.0011 | 0.0019 | 0.0011 | 0.0019 | 192,122 | +0.00(+26.67%) |
May 26, 2017 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+7.14%) | |
May 25, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 200 | -0.00(-18.60%) |
May 24, 2017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 5,000 | +0.00(+56.36%) |
May 23, 2017 | 0.0020 | 0.0020 | 0.0011 | 0.0011 | 103,000 | -0.00(-35.29%) |
May 22, 2017 | 0.0017 | 0.0017 | 0.0012 | 0.0017 | 420,000 | -0.00(-15.00%) |
May 16, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+4.17%) | |
May 15, 2017 | 0.0013 | 0.0019 | 0.0013 | 0.0019 | 684,700 | -0.00(-4.00%) |
May 12, 2017 | 0.0020 | 0.0020 | 0.0016 | 0.0020 | 52,356 | -0.00(-7.41%) |
May 02, 2017 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+96.36%) |
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.