Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+37.50%) | |
Apr 27, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Apr 24, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 25,000 | -0.01(-10.00%) |
Apr 20, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 | +0.01(+11.11%) |
Apr 15, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Apr 14, 2020 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 102,000 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.01(+11.11%) |
Apr 07, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Apr 06, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 32,000 | +0.01(+11.11%) |
Mar 31, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Mar 27, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-27.27%) | |
Mar 26, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,000 | +0.00(+10.00%) |
Mar 25, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,000 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 209,000 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 11, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 10, 2020 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 64,000 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,505 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 04, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
Feb 28, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Feb 19, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Feb 18, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,000 | -0.01(-10.00%) |
Feb 13, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 04, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 03, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.00(-9.09%) |
Jan 31, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 | +0.00(+10.00%) |
Jan 28, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Jan 27, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,000 | -0.01(-10.00%) |
Jan 24, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Jan 15, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 500,000 | -0.00(-8.33%) |
Jan 13, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,275 | +0.00(+0.00%) |
Jan 10, 2020 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 18,000 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 03, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jan 02, 2020 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 250,400 | +0.00(+0.00%) |
Dec 31, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | |
Dec 30, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 162,000 | +0.00(+0.00%) |
Dec 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 184,698 | -0.00(-9.09%) |
Dec 23, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,000 | +0.00(+0.00%) |
Dec 18, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Dec 17, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 250,000 | -0.00(-8.33%) |
Dec 11, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 393,025 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 97,000 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 261,000 | +0.00(+9.09%) |
Dec 03, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Dec 02, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 105,000 | +0.00(+0.00%) |
Nov 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 739,000 | +0.00(+0.00%) |
Nov 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,000 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 51,100 | +0.00(+0.00%) |
Nov 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 | +0.00(+0.00%) |
Nov 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 105,000 | +0.00(+0.00%) |
Nov 22, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 128,000 | +0.00(+0.00%) |
Nov 21, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 275,000 | +0.00(+0.00%) |
Nov 20, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 63,305 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 13, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 181,000 | +0.00(+0.00%) |
Nov 07, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Nov 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,000 | +0.00(+0.00%) |
Nov 05, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 218,000 | +0.00(+0.00%) |
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%) |
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.