Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Apr 26, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | |
Apr 17, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Apr 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Apr 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 727 | +0.00(+0.00%) | |
Apr 08, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 17 | +0.00(+0.00%) | |
Mar 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Mar 28, 2019 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 161,000 | +0.01(+18.18%) |
Mar 27, 2019 | 0.0750 | 0.0750 | 0.0550 | 0.0550 | 92,450 | -0.02(-21.43%) |
Mar 25, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Mar 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 55,082 | -0.01(-14.29%) |
Mar 15, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,023 | -0.01(-12.50%) |
Mar 14, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 | -0.01(-5.88%) |
Mar 13, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 7,009 | +0.01(+6.25%) |
Mar 12, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 23,002 | -0.01(-15.79%) |
Mar 11, 2019 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 22,000 | +0.01(+11.76%) |
Mar 08, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 4,250 | -0.01(-15.00%) |
Mar 04, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 0.1000 | 0.1000 | 0.1000 | 22 | +0.00(+0.00%) | |
Feb 28, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.01(+5.26%) |
Feb 22, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Feb 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.03(+42.86%) | |
Feb 07, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Feb 01, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 17,000 | -0.01(-11.11%) |
Jan 30, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 29, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Jan 18, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 51 | +0.00(+0.00%) | |
Jan 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 | +0.01(+5.26%) |
Jan 07, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.02(-20.83%) | |
Dec 31, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.03(+41.18%) | |
Dec 28, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,000 | -0.00(-5.56%) |
Dec 27, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 11,201 | -0.01(-10.00%) |
Dec 21, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Dec 20, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 15,500 | -0.02(-16.67%) |
Dec 14, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
Dec 11, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 500 | -0.00(-4.76%) |
Dec 10, 2018 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 16,500 | -0.01(-12.50%) |
Dec 05, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
Dec 04, 2018 | 0.1150 | 0.1150 | 0.1150 | 478 | +0.00(+0.00%) | |
Dec 03, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,000 | -0.01(-8.00%) |
Nov 29, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Nov 28, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 7,375 | +0.00(+4.35%) |
Nov 27, 2018 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 21,290 | -0.01(-11.54%) |
Nov 26, 2018 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 3,500 | -0.01(-7.14%) |
Nov 22, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.00(-3.45%) | |
Nov 21, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 4,500 | -0.01(-6.45%) |
Nov 19, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Nov 16, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,500 | +0.01(+6.90%) |
Nov 13, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.03(-17.14%) | |
Nov 09, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.1750 | 0.1750 | 0.1750 | 11 | +0.00(+0.00%) | |
Nov 06, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.02(-7.89%) | |
Oct 31, 2018 | 0.1900 | 0.1900 | 0.1900 | 193 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.02(-9.52%) | |
Oct 23, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.02(+10.53%) | |
Oct 18, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 14,500 | +0.00(+0.00%) |
Oct 17, 2018 | 0.1900 | 0.1900 | 0.1900 | 4 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 | +0.01(+5.56%) |
Oct 11, 2018 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 13,000 | +0.01(+2.86%) |
Oct 10, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 34,600 | +0.00(+0.00%) |
Oct 09, 2018 | 0.1750 | 0.1750 | 0.1750 | 4 | +0.00(+0.00%) | |
Oct 05, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 0.1500 | 0.1750 | 0.1500 | 0.1750 | 65,538 | +0.01(+9.37%) |
Oct 01, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-8.57%) | |
Sep 24, 2018 | 0.1750 | 0.1750 | 0.1500 | 0.1750 | 77,500 | +0.00(+0.00%) |
Sep 21, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 5,000 | +0.01(+6.06%) |
Sep 18, 2018 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-8.33%) | |
Sep 13, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+2.86%) | |
Aug 31, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+2.94%) | |
Aug 27, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Aug 21, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Aug 16, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Aug 15, 2018 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 17,700 | -0.00(-2.44%) |
Aug 14, 2018 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 20,999 | -0.01(-2.38%) |
Aug 13, 2018 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 4,000 | -0.01(-4.55%) |
Aug 10, 2018 | 0.2200 | 0.2200 | 0.2200 | 400 | +0.00(+0.00%) | |
Aug 09, 2018 | 0.2200 | 0.2200 | 0.2200 | 101 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 4,847 | -0.01(-4.35%) |
Aug 02, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.00(-2.13%) | |
Jul 31, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+2.17%) | |
Jul 30, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 9,500 | -0.01(-4.17%) |
Jul 27, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 17,500 | +0.00(+0.00%) |
Jul 26, 2018 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 33,500 | +0.01(+4.35%) |
Jul 25, 2018 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 13,500 | +0.00(+0.00%) |
Jul 24, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 37,802 | -0.02(-8.00%) |
Jul 23, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,422 | +0.00(+0.00%) |
Jul 20, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,100 | +0.00(+0.00%) |
Jul 19, 2018 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 6,000 | -0.01(-3.85%) |
Jul 18, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 24,900 | +0.01(+1.96%) |
Jul 17, 2018 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 2,500 | +0.01(+2.00%) |
Jul 16, 2018 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 44,000 | -0.01(-3.85%) |
Jul 13, 2018 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 58,000 | +0.04(+15.56%) |
Jul 12, 2018 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 16,900 | -0.02(-8.16%) |
Jul 11, 2018 | 0.2200 | 0.2500 | 0.2200 | 0.2450 | 41,300 | -0.01(-2.00%) |
Jul 10, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 | +0.02(+8.70%) |
Jul 06, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Jul 05, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 16,979 | +0.00(+0.00%) |
Jul 04, 2018 | 0.2100 | 0.2500 | 0.2050 | 0.2500 | 25,000 | +0.04(+19.05%) |
Jul 03, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 40,000 | -0.02(-8.70%) |
Jun 21, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+4.55%) | |
Jun 07, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+4.76%) | |
Jun 06, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 30,000 | -0.03(-12.50%) |
May 30, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
May 29, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 7,026 | +0.00(+0.00%) |
May 22, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.04(-15.79%) | |
May 15, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
May 10, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
May 09, 2018 | 0.2150 | 0.2900 | 0.2100 | 0.2900 | 11,000 | +0.06(+26.09%) |
May 04, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-4.17%) |
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.