Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 922,850 | +0.00(+0.00%) |
Apr 27, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 86,160 | +0.01(+14.29%) |
Apr 26, 2018 | 0.0900 | 0.1000 | 0.0700 | 0.0700 | 1,021,630 | -0.01(-17.65%) |
Apr 25, 2018 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 306,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0800 | 0.1000 | 0.0800 | 0.0850 | 3,020,425 | +0.01(+13.33%) |
Apr 23, 2018 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 81,047 | +0.00(+7.14%) |
Apr 20, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 23,070 | -0.00(-6.67%) |
Apr 19, 2018 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 27,238 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 78,350 | +0.00(+7.14%) |
Apr 17, 2018 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 170,000 | +0.02(+27.27%) |
Apr 16, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 63,000 | -0.01(-15.38%) |
Apr 13, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | +0.01(+18.18%) |
Apr 12, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,820 | -0.01(-15.38%) |
Apr 11, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 73,800 | +0.00(+0.00%) |
Apr 10, 2018 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 19,755 | -0.01(-7.14%) |
Apr 09, 2018 | 0.0650 | 0.0750 | 0.0500 | 0.0700 | 175,469 | +0.01(+7.69%) |
Apr 06, 2018 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 104,000 | +0.00(+0.00%) |
Apr 05, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 61,350 | +0.03(+62.50%) |
Apr 04, 2018 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 395,100 | -0.01(-27.27%) |
Apr 03, 2018 | 0.0650 | 0.0700 | 0.0550 | 0.0550 | 186,300 | -0.02(-21.43%) |
Apr 02, 2018 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 89,000 | -0.01(-12.50%) |
Mar 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Mar 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,350 | -0.01(-10.00%) |
Mar 27, 2018 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 39,056 | +0.01(+17.65%) |
Mar 26, 2018 | 0.0950 | 0.0950 | 0.0750 | 0.0850 | 818,682 | -0.01(-15.00%) |
Mar 23, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 14,900 | +0.01(+5.26%) |
Mar 22, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 39,500 | -0.01(-5.00%) |
Mar 21, 2018 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 201,700 | +0.00(+0.00%) |
Mar 20, 2018 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 45,728 | -0.00(-4.76%) |
Mar 19, 2018 | 0.1000 | 0.1100 | 0.1000 | 0.1050 | 24,000 | -0.01(-4.55%) |
Mar 16, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.1100 | 161,997 | +0.01(+15.79%) |
Mar 15, 2018 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 166,440 | +0.00(+0.00%) |
Mar 14, 2018 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 83,440 | -0.01(-9.52%) |
Mar 13, 2018 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 168,500 | +0.00(+5.00%) |
Mar 12, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 46,200 | -0.01(-9.09%) |
Mar 09, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 90,677 | +0.00(+0.00%) |
Mar 08, 2018 | 0.1100 | 0.1150 | 0.0850 | 0.1100 | 625,404 | -0.01(-4.35%) |
Mar 07, 2018 | 0.1000 | 0.1250 | 0.1000 | 0.1150 | 917,567 | +0.01(+15.00%) |
Mar 06, 2018 | 0.0950 | 0.1050 | 0.0900 | 0.1000 | 339,363 | +0.01(+5.26%) |
Mar 05, 2018 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 209,215 | +0.01(+18.75%) |
Mar 02, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 193,920 | -0.01(-5.88%) |
Mar 01, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 153,839 | -0.00(-5.56%) |
Feb 28, 2018 | 0.0900 | 0.1000 | 0.0850 | 0.0900 | 169,709 | +0.00(+0.00%) |
Feb 27, 2018 | 0.1000 | 0.1000 | 0.0850 | 0.0900 | 220,570 | -0.01(-10.00%) |
Feb 26, 2018 | 0.1050 | 0.1050 | 0.0900 | 0.1000 | 773,845 | +0.00(+0.00%) |
Feb 23, 2018 | 0.1100 | 0.1300 | 0.1000 | 0.1000 | 2,947,572 | -0.00(-4.76%) |
Feb 22, 2018 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 426,585 | +0.00(+5.00%) |
Feb 21, 2018 | 0.1250 | 0.1300 | 0.1000 | 0.1000 | 2,887,417 | -0.02(-16.67%) |
Feb 20, 2018 | 0.1200 | 0.1450 | 0.1050 | 0.1200 | 2,564,510 | -0.01(-4.00%) |
Feb 16, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Feb 15, 2018 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 196,840 | +0.00(+0.00%) |
Feb 14, 2018 | 0.1300 | 0.1550 | 0.1300 | 0.1300 | 283,788 | +0.00(+0.00%) |
Feb 13, 2018 | 0.1500 | 0.1500 | 0.1250 | 0.1300 | 231,682 | -0.02(-13.33%) |
Feb 12, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 39,930 | +0.00(+0.00%) |
Feb 09, 2018 | 0.1550 | 0.1550 | 0.1350 | 0.1500 | 159,910 | -0.01(-3.23%) |
Feb 08, 2018 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 349,225 | +0.00(+0.00%) |
Feb 07, 2018 | 0.1350 | 0.1650 | 0.1350 | 0.1550 | 1,036,630 | +0.03(+24.00%) |
Feb 06, 2018 | 0.1150 | 0.1300 | 0.1100 | 0.1250 | 267,220 | -0.01(-3.85%) |
Feb 05, 2018 | 0.1200 | 0.1250 | 0.1200 | 0.1300 | 266,966 | +0.00(+0.00%) |
Feb 02, 2018 | 0.1500 | 0.1550 | 0.1100 | 0.1300 | 613,217 | -0.02(-13.33%) |
Feb 01, 2018 | 0.1800 | 0.1800 | 0.1550 | 0.1500 | 1,421,872 | -0.03(-16.67%) |
Jan 31, 2018 | 0.1800 | 0.2000 | 0.1700 | 0.1800 | 786,386 | -0.01(-2.70%) |
Jan 30, 2018 | 0.1800 | 0.1900 | 0.1400 | 0.1850 | 1,327,476 | +0.01(+8.82%) |
Jan 29, 2018 | 0.1600 | 0.1800 | 0.1450 | 0.1700 | 827,234 | +0.02(+13.33%) |
Jan 26, 2018 | 0.1550 | 0.1600 | 0.1350 | 0.1500 | 940,809 | -0.01(-6.25%) |
Jan 25, 2018 | 0.1700 | 0.1700 | 0.1350 | 0.1600 | 1,485,988 | -0.02(-13.51%) |
Jan 24, 2018 | 0.1850 | 0.2050 | 0.1800 | 0.1850 | 1,020,706 | -0.01(-2.63%) |
Jan 23, 2018 | 0.2200 | 0.2300 | 0.1800 | 0.1900 | 1,664,441 | -0.03(-13.64%) |
Jan 22, 2018 | 0.2000 | 0.2650 | 0.2000 | 0.2200 | 5,005,742 | +0.02(+12.82%) |
Jan 19, 2018 | 0.1850 | 0.2100 | 0.1800 | 0.1950 | 2,559,272 | +0.01(+5.41%) |
Jan 18, 2018 | 0.1500 | 0.2150 | 0.1500 | 0.1850 | 2,909,543 | +0.02(+12.12%) |
Jan 17, 2018 | 0.1700 | 0.1850 | 0.1450 | 0.1650 | 3,232,306 | +0.03(+22.22%) |
Jan 16, 2018 | 0.2100 | 0.2100 | 0.1100 | 0.1350 | 3,061,161 | -0.07(-35.71%) |
Jan 15, 2018 | 0.1650 | 0.2400 | 0.1600 | 0.2100 | 5,897,857 | +0.04(+23.53%) |
Jan 12, 2018 | 0.1000 | 0.1750 | 0.0850 | 0.1700 | 8,796,900 | +0.10(+126.67%) |
Jan 11, 2018 | 0.0400 | 0.1000 | 0.0400 | 0.0750 | 872,221 | +0.03(+87.50%) |
Jan 10, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 45,000 | +0.01(+33.33%) |
Jan 09, 2018 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 14,874 | +0.01(+50.00%) |
Dec 29, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Dec 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 15, 2017 | 0.0250 | 0.0250 | 0.0250 | 580 | -0.01(-28.57%) | |
Dec 11, 2017 | 0.0350 | 0.0350 | 0.0350 | 400 | +0.02(+75.00%) | |
Dec 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 | +0.01(+33.33%) |
Dec 05, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-40.00%) | |
Nov 30, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 29, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,520 | +0.01(+25.00%) |
Nov 27, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Nov 23, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 20, 2017 | 0.0250 | 0.0250 | 0.0250 | 495 | +0.00(+0.00%) | |
Nov 15, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 13, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Nov 10, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,685 | +0.00(+0.00%) |
Nov 07, 2017 | 0.0300 | 0.0300 | 0.0300 | 400 | +0.01(+50.00%) | |
Nov 03, 2017 | 0.0200 | 0.0200 | 0.0200 | 109 | +0.00(+0.00%) | |
Nov 02, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 18,800 | -0.01(-20.00%) |
Nov 01, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+0.00%) |
Oct 27, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Oct 26, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,100 | -0.03(-54.55%) |
Oct 24, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.02(+57.14%) | |
Oct 20, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.02(+133.33%) | |
Oct 12, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Sep 27, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Sep 26, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,440 | -0.03(-66.67%) |
Sep 14, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.02(+125.00%) | |
Sep 13, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,100 | +0.00(+0.00%) |
Sep 08, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Sep 05, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.07(-72.22%) | |
Sep 01, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.05(+157.14%) | |
Aug 23, 2017 | 0.0350 | 0.0350 | 0.0350 | 491 | +0.01(+40.00%) | |
Aug 16, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.02(+150.00%) | |
Aug 15, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | -0.02(-60.00%) |
Aug 11, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Aug 01, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jul 25, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.04(-63.64%) | |
Jul 19, 2017 | 0.0550 | 0.0550 | 0.0550 | 400 | +0.01(+22.22%) | |
Jul 14, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jul 13, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,801 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 22,000 | +0.03(+200.00%) |
Jul 03, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
Jun 26, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
Jun 22, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jun 20, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jun 08, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
May 31, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-40.00%) | |
May 26, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+66.67%) | |
May 24, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-40.00%) | |
May 15, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
May 03, 2017 | 0.0200 | 0.0200 | 0.0200 | 400 | +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.