Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2020 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-18.18%) | |
May 27, 2020 | 0.0050 | 0.0055 | 0.0045 | 0.0055 | 364,706 | +0.00(+19.57%) |
May 22, 2020 | 0.0046 | 0.0046 | 0.0046 | 0 | -0.00(-16.36%) | |
May 21, 2020 | 0.0040 | 0.0055 | 0.0040 | 0.0055 | 650,274 | +0.00(+37.50%) |
May 20, 2020 | 0.0038 | 0.0040 | 0.0038 | 0.0040 | 20,000 | +0.00(+29.03%) |
May 15, 2020 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-29.55%) | |
May 05, 2020 | 0.0044 | 0.0044 | 0.0044 | 0 | +0.00(+7.32%) | |
May 04, 2020 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 100 | -0.00(-4.65%) |
May 01, 2020 | 0.0031 | 0.0043 | 0.0031 | 0.0043 | 11,500 | -0.00(-2.27%) |
Apr 30, 2020 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 10,000 | +0.00(+46.67%) |
Apr 29, 2020 | 0.0036 | 0.0036 | 0.0030 | 0.0030 | 502,130 | -0.00(-23.08%) |
Apr 28, 2020 | 0.0039 | 0.0039 | 0.0039 | 50 | +0.00(+0.00%) | |
Apr 27, 2020 | 0.0038 | 0.0039 | 0.0038 | 0.0039 | 30,000 | +0.00(+44.44%) |
Apr 22, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | -0.00(-28.95%) | |
Apr 20, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+31.03%) | |
Apr 06, 2020 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 20,000 | -0.00(-23.68%) |
Apr 03, 2020 | 0.0038 | 0.0038 | 0.0037 | 0.0038 | 58,500 | +0.00(+0.00%) |
Apr 01, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 0.0038 | 0.0038 | 0.0038 | 2 | +0.00(+0.00%) | |
Mar 30, 2020 | 0.0038 | 0.0038 | 0.0038 | 12 | +0.00(+0.00%) | |
Mar 27, 2020 | 0.0032 | 0.0039 | 0.0027 | 0.0038 | 76,800 | +0.00(+40.74%) |
Mar 26, 2020 | 0.0033 | 0.0033 | 0.0027 | 0.0027 | 5,700 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Mar 20, 2020 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 5,800 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Mar 17, 2020 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 40,000 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+0.00%) | |
Mar 12, 2020 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 25,100 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | -0.00(-10.00%) | |
Mar 06, 2020 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100 | +0.00(+11.11%) |
Feb 28, 2020 | 0.0027 | 0.0027 | 0.0027 | 0 | -0.00(-3.57%) | |
Feb 27, 2020 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 167,800 | -0.00(-30.00%) |
Feb 26, 2020 | 0.0032 | 0.0040 | 0.0029 | 0.0040 | 316,383 | +0.00(+25.00%) |
Feb 25, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 20,000 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 2,000 | +0.00(+3.23%) |
Feb 20, 2020 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-22.50%) | |
Feb 19, 2020 | 0.0036 | 0.0040 | 0.0033 | 0.0040 | 25,000 | +0.00(+2.56%) |
Feb 18, 2020 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 22,223 | -0.00(-2.50%) |
Feb 14, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000 | -0.00(-11.11%) |
Feb 13, 2020 | 0.0045 | 0.0045 | 0.0045 | 62 | +0.00(+0.00%) | |
Feb 11, 2020 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+18.42%) | |
Feb 07, 2020 | 0.0038 | 0.0038 | 0.0038 | 0 | +0.00(+0.00%) | |
Feb 06, 2020 | 0.0041 | 0.0045 | 0.0038 | 0.0038 | 30,000 | -0.00(-7.32%) |
Feb 04, 2020 | 0.0041 | 0.0041 | 0.0041 | 0 | -0.00(-2.38%) | |
Jan 30, 2020 | 0.0042 | 0.0042 | 0.0042 | 0 | -0.00(-4.55%) | |
Jan 22, 2020 | 0.0044 | 0.0044 | 0.0044 | 0 | +0.00(+4.76%) | |
Jan 17, 2020 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+2.44%) | |
Jan 15, 2020 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 0.0041 | 0.0041 | 0.0041 | 0 | -0.00(-6.82%) | |
Jan 09, 2020 | 0.0070 | 0.0070 | 0.0044 | 0.0044 | 20,000 | +0.00(+0.00%) |
Jan 07, 2020 | 0.0044 | 0.0044 | 0.0044 | 0 | -0.00(-2.22%) | |
Jan 06, 2020 | 0.0045 | 0.0045 | 0.0045 | 5 | +0.00(+0.00%) | |
Jan 02, 2020 | 0.0045 | 0.0045 | 0.0045 | 0 | -0.00(-4.26%) | |
Dec 30, 2019 | 0.0047 | 0.0047 | 0.0047 | 0 | -0.00(-14.55%) | |
Dec 27, 2019 | 0.0063 | 0.0063 | 0.0055 | 0.0055 | 125,000 | -0.00(-21.43%) |
Dec 26, 2019 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,850 | -0.00(-6.67%) |
Dec 24, 2019 | 0.0075 | 0.0075 | 0.0075 | 21 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.0055 | 0.0075 | 0.0055 | 0.0075 | 70,006 | +0.00(+36.36%) |
Dec 20, 2019 | 0.0075 | 0.0075 | 0.0047 | 0.0055 | 36,500 | -0.00(-30.38%) |
Dec 19, 2019 | 0.0045 | 0.0079 | 0.0045 | 0.0079 | 111,000 | +0.00(+6.76%) |
Dec 18, 2019 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 24,150 | +0.00(+80.49%) |
Dec 17, 2019 | 0.0041 | 0.0074 | 0.0041 | 0.0041 | 30,925 | -0.00(-44.59%) |
Dec 16, 2019 | 0.0041 | 0.0074 | 0.0041 | 0.0074 | 74,900 | +0.00(+27.59%) |
Dec 12, 2019 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+45.00%) | |
Dec 10, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-50.00%) | |
Dec 09, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | +0.00(+100.00%) |
Dec 06, 2019 | 0.0059 | 0.0080 | 0.0037 | 0.0040 | 127,000 | -0.00(-50.00%) |
Dec 05, 2019 | 0.0036 | 0.0080 | 0.0036 | 0.0080 | 10,000 | +0.00(+0.00%) |
Dec 04, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 22,000 | +0.00(+60.00%) |
Dec 02, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+38.89%) | |
Nov 25, 2019 | 0.0036 | 0.0036 | 0.0036 | 0 | +0.00(+0.00%) | |
Nov 22, 2019 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 5,000 | -0.00(-28.00%) |
Nov 21, 2019 | 0.0036 | 0.0050 | 0.0036 | 0.0050 | 65,000 | +0.00(+38.89%) |
Nov 18, 2019 | 0.0036 | 0.0036 | 0.0036 | 0 | -0.00(-2.70%) | |
Nov 15, 2019 | 0.0035 | 0.0075 | 0.0035 | 0.0037 | 80,000 | +0.00(+19.35%) |
Nov 14, 2019 | 0.0037 | 0.0060 | 0.0027 | 0.0031 | 670,744 | -0.00(-8.82%) |
Nov 12, 2019 | 0.0034 | 0.0034 | 0.0034 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 158,000 | +0.00(+13.33%) |
Nov 08, 2019 | 0.0028 | 0.0034 | 0.0021 | 0.0030 | 784,300 | -0.00(-21.05%) |
Nov 07, 2019 | 0.0038 | 0.0038 | 0.0038 | 12 | +0.00(+0.00%) | |
Nov 06, 2019 | 0.0038 | 0.0039 | 0.0038 | 0.0038 | 80,000 | -0.00(-2.56%) |
Nov 05, 2019 | 0.0055 | 0.0055 | 0.0025 | 0.0039 | 1,491,107 | -0.00(-29.09%) |
Oct 30, 2019 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-8.33%) | |
Oct 29, 2019 | 0.0060 | 0.0060 | 0.0058 | 0.0060 | 80,000 | -0.00(-1.64%) |
Oct 28, 2019 | 0.0060 | 0.0069 | 0.0060 | 0.0061 | 106,000 | +0.00(+1.67%) |
Oct 25, 2019 | 0.0061 | 0.0062 | 0.0060 | 0.0060 | 68,500 | -0.00(-3.23%) |
Oct 24, 2019 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 8,400 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0067 | 0.0067 | 0.0062 | 0.0062 | 100,000 | -0.00(-1.59%) |
Oct 22, 2019 | 0.0073 | 0.0084 | 0.0060 | 0.0063 | 267,769 | -0.00(-19.23%) |
Oct 21, 2019 | 0.0082 | 0.0082 | 0.0073 | 0.0078 | 288,033 | +0.00(+1.30%) |
Oct 18, 2019 | 0.0078 | 0.0078 | 0.0077 | 0.0077 | 121,800 | -0.00(-17.20%) |
Oct 17, 2019 | 0.0110 | 0.0110 | 0.0081 | 0.0093 | 385,700 | -0.00(-15.45%) |
Oct 16, 2019 | 0.0105 | 0.0120 | 0.0081 | 0.0110 | 1,212,808 | +0.00(+4.76%) |
Oct 15, 2019 | 0.0149 | 0.0149 | 0.0101 | 0.0105 | 975,080 | -0.00(-25.00%) |
Oct 14, 2019 | 0.0112 | 0.0170 | 0.0112 | 0.0140 | 379,709 | +0.00(+21.74%) |
Oct 11, 2019 | 0.0136 | 0.0140 | 0.0115 | 0.0115 | 330,600 | -0.00(-28.13%) |
Oct 10, 2019 | 0.0167 | 0.0167 | 0.0128 | 0.0160 | 1,509,839 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0210 | 0.0210 | 0.0150 | 0.0160 | 1,011,636 | -0.01(-23.81%) |
Oct 08, 2019 | 0.0239 | 0.0239 | 0.0170 | 0.0210 | 1,190,913 | -0.00(-8.70%) |
Oct 07, 2019 | 0.0269 | 0.0355 | 0.0183 | 0.0230 | 8,982,981 | -0.00(-11.54%) |
Oct 04, 2019 | 0.0170 | 0.0305 | 0.0170 | 0.0260 | 7,249,400 | +0.01(+113.11%) |
Oct 03, 2019 | 0.0175 | 0.0193 | 0.0110 | 0.0122 | 2,002,664 | -0.00(-15.86%) |
Oct 02, 2019 | 0.0050 | 0.0195 | 0.0050 | 0.0145 | 5,274,579 | +0.01(+302.78%) |
Oct 01, 2019 | 0.0048 | 0.0048 | 0.0035 | 0.0036 | 500,003 | -0.00(-14.29%) |
Sep 30, 2019 | 0.0040 | 0.0042 | 0.0030 | 0.0042 | 229,278 | -0.00(-23.64%) |
Sep 27, 2019 | 0.0040 | 0.0055 | 0.0040 | 0.0055 | 101,800 | +0.00(+22.22%) |
Sep 26, 2019 | 0.0034 | 0.0058 | 0.0034 | 0.0045 | 947,100 | +0.00(+50.00%) |
Sep 25, 2019 | 0.0036 | 0.0036 | 0.0028 | 0.0030 | 1,280,921 | -0.00(-14.29%) |
Sep 24, 2019 | 0.0120 | 0.0120 | 0.0030 | 0.0035 | 7,840,568 | -0.01(-65.00%) |
Sep 23, 2019 | 0.0049 | 0.0120 | 0.0046 | 0.0100 | 12,795,755 | +0.01(+316.67%) |
Sep 19, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+41.18%) | |
Sep 18, 2019 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 500 | -0.00(-29.17%) |
Sep 17, 2019 | 0.0024 | 0.0024 | 0.0016 | 0.0024 | 44,906 | +0.00(+50.00%) |
Sep 16, 2019 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 6,001 | -0.00(-33.33%) |
Sep 10, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+0.00%) | |
Aug 19, 2019 | 0.0024 | 0.0024 | 0.0024 | 0 | +0.00(+60.00%) | |
Aug 16, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Aug 07, 2019 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 45,000 | -0.00(-44.44%) |
Aug 05, 2019 | 0.0027 | 0.0027 | 0.0027 | 0 | +0.00(+35.00%) | |
Aug 01, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-23.08%) | |
Jul 31, 2019 | 0.0015 | 0.0026 | 0.0015 | 0.0026 | 67,400 | -0.00(-7.14%) |
Jul 30, 2019 | 0.0027 | 0.0028 | 0.0022 | 0.0028 | 50,000 | +0.00(+86.67%) |
Jul 16, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 0.0015 | 0.0015 | 0.0015 | 0 | +0.00(+7.14%) | |
Jul 09, 2019 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-30.00%) | |
Jul 05, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-4.76%) | |
Jun 28, 2019 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-27.59%) | |
Jun 26, 2019 | 0.0029 | 0.0029 | 0.0029 | 0 | +0.00(+38.10%) | |
Jun 11, 2019 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+5.00%) | |
Jun 10, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100,000 | +0.00(+0.00%) |
Jun 06, 2019 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-33.33%) | |
Jun 05, 2019 | 0.0029 | 0.0030 | 0.0025 | 0.0030 | 18,000 | +0.00(+3.45%) |
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.