Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0143 | 0.0143 | 0.0143 | 0 | -0.01(-28.50%) | |
May 28, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,580 | +0.00(+0.50%) |
May 27, 2020 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 10,000 | +0.00(+0.00%) |
May 26, 2020 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 200 | +0.00(+16.37%) |
May 22, 2020 | 0.0142 | 0.0171 | 0.0142 | 0.0171 | 24,000 | -0.00(-14.07%) |
May 20, 2020 | 0.0199 | 0.0199 | 0.0199 | 0 | +0.00(+0.00%) | |
May 19, 2020 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 293 | -0.00(-0.50%) |
May 18, 2020 | 0.0189 | 0.0200 | 0.0189 | 0.0200 | 75,100 | +0.00(+21.21%) |
May 15, 2020 | 0.0190 | 0.0200 | 0.0136 | 0.0165 | 95,800 | +0.00(+10.00%) |
May 14, 2020 | 0.0150 | 0.0150 | 0.0150 | 7 | +0.00(+0.00%) | |
May 11, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
May 08, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,300 | +0.00(+0.00%) |
May 07, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,010 | -0.01(-30.80%) |
May 05, 2020 | 0.0289 | 0.0289 | 0.0289 | 0 | +0.00(+0.00%) | |
Apr 30, 2020 | 0.0289 | 0.0289 | 0.0289 | 0 | -0.00(-3.67%) | |
Apr 29, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 | +0.01(+100.00%) |
Apr 27, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-0.66%) | |
Apr 22, 2020 | 0.0151 | 0.0151 | 0.0151 | 0 | +0.00(+0.67%) | |
Apr 16, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Mar 30, 2020 | 0.0329 | 0.0329 | 0.0200 | 0.0200 | 2,100 | +0.00(+17.65%) |
Mar 25, 2020 | 0.0170 | 0.0170 | 0.0170 | 0 | +0.00(+6.25%) | |
Mar 23, 2020 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-5.88%) | |
Mar 20, 2020 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 400 | +0.00(+6.25%) |
Mar 18, 2020 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.02(-54.02%) | |
Mar 11, 2020 | 0.0348 | 0.0348 | 0.0348 | 0 | +0.01(+50.65%) | |
Mar 10, 2020 | 0.0300 | 0.0340 | 0.0231 | 0.0231 | 33,454 | -0.01(-18.37%) |
Mar 05, 2020 | 0.0283 | 0.0283 | 0.0283 | 0 | +0.01(+25.22%) | |
Mar 04, 2020 | 0.0300 | 0.0300 | 0.0226 | 0.0226 | 62,000 | -0.01(-24.67%) |
Mar 03, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,135 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0298 | 0.0300 | 0.0298 | 0.0300 | 25,000 | +0.01(+42.86%) |
Feb 26, 2020 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Feb 20, 2020 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,000 | -0.00(-17.00%) |
Feb 18, 2020 | 0.0253 | 0.0253 | 0.0253 | 0 | +0.00(+21.05%) | |
Feb 14, 2020 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 3,500 | +0.01(+57.14%) |
Feb 04, 2020 | 0.0133 | 0.0133 | 0.0133 | 0 | +0.00(+0.76%) | |
Feb 03, 2020 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 10,000 | +0.00(+1.54%) |
Jan 30, 2020 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Jan 27, 2020 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Jan 15, 2020 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Jan 13, 2020 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-3.70%) | |
Jan 09, 2020 | 0.0135 | 0.0135 | 0.0135 | 0 | -0.01(-43.75%) | |
Jan 03, 2020 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+0.00%) | |
Dec 31, 2019 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.01(+71.43%) | |
Dec 30, 2019 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 | +0.00(+0.00%) |
Dec 26, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.01(-36.36%) | |
Dec 24, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,000 | +0.00(+18.92%) |
Dec 23, 2019 | 0.0174 | 0.0185 | 0.0140 | 0.0185 | 18,669 | +0.01(+42.31%) |
Dec 18, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-23.53%) | |
Dec 17, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 14,389 | +0.00(+0.00%) |
Dec 16, 2019 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,000 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0130 | 0.0174 | 0.0130 | 0.0170 | 87,600 | +0.00(+13.33%) |
Dec 12, 2019 | 0.0105 | 0.0150 | 0.0105 | 0.0150 | 35,000 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0165 | 0.0165 | 0.0121 | 0.0150 | 128,545 | -0.01(-28.57%) |
Dec 10, 2019 | 0.0171 | 0.0210 | 0.0131 | 0.0210 | 56,211 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,000 | +0.01(+50.00%) |
Dec 05, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+7.69%) | |
Dec 04, 2019 | 0.0139 | 0.0139 | 0.0130 | 0.0130 | 10,404 | -0.01(-40.91%) |
Dec 02, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0235 | 0.0235 | 0.0220 | 0.0220 | 4,000 | -0.00(-0.90%) |
Nov 25, 2019 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.91%) | |
Nov 22, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,000 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Nov 12, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Nov 08, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.01(-31.25%) | |
Nov 07, 2019 | 0.0225 | 0.0320 | 0.0225 | 0.0320 | 3,500 | +0.01(+45.45%) |
Oct 29, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,000 | +0.00(+0.00%) |
Oct 24, 2019 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 0.0220 | 0.0220 | 0.0220 | 12 | +0.00(+0.00%) | |
Oct 22, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 351 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 4,750 | -0.00(-4.35%) |
Oct 14, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.00(+4.55%) | |
Oct 11, 2019 | 0.0221 | 0.0221 | 0.0220 | 0.0220 | 1,900 | +0.00(+0.00%) |
Oct 10, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,700 | +0.00(+0.00%) |
Oct 09, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,500 | +0.00(+0.00%) |
Oct 08, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,885 | -0.00(-0.45%) |
Oct 07, 2019 | 0.0276 | 0.0276 | 0.0221 | 0.0221 | 14,000 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0221 | 0.0221 | 0.0221 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 0.0221 | 0.0221 | 0.0221 | 0 | +0.00(+0.45%) | |
Sep 25, 2019 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,250 | -0.00(-4.35%) |
Sep 18, 2019 | 0.0230 | 0.0230 | 0.0230 | 0 | -0.00(-11.54%) | |
Sep 17, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,500 | -0.01(-25.71%) |
Sep 16, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,514 | +0.01(+34.62%) |
Sep 09, 2019 | 0.0260 | 0.0260 | 0.0260 | 0 | -0.01(-25.71%) | |
Sep 06, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,100 | -0.00(-10.26%) |
Sep 04, 2019 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+11.43%) | |
Sep 03, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,017 | +0.00(+0.00%) |
Aug 29, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+6.06%) | |
Aug 27, 2019 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+9.63%) | |
Aug 26, 2019 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 8,000 | +0.00(+0.00%) |
Aug 23, 2019 | 0.0390 | 0.0390 | 0.0301 | 0.0301 | 4,000 | -0.00(-14.00%) |
Aug 22, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200 | -0.00(-12.50%) |
Aug 21, 2019 | 0.0282 | 0.0400 | 0.0282 | 0.0400 | 26,300 | -0.00(-11.11%) |
Aug 20, 2019 | 0.0310 | 0.0450 | 0.0310 | 0.0450 | 21,500 | +0.01(+45.16%) |
Aug 16, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+14.81%) | |
Aug 15, 2019 | 0.0290 | 0.0340 | 0.0270 | 0.0270 | 132,600 | -0.00(-6.90%) |
Aug 14, 2019 | 0.0282 | 0.0371 | 0.0281 | 0.0290 | 4,130 | -0.00(-3.33%) |
Aug 08, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-3.23%) | |
Aug 02, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,000 | +0.00(+0.00%) |
Jul 30, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Jul 29, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 440 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 600 | +0.00(+0.00%) |
Jul 25, 2019 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,100 | +0.00(+0.00%) |
Jul 23, 2019 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+3.33%) | |
Jul 22, 2019 | 0.0300 | 0.0302 | 0.0300 | 0.0300 | 3,104 | +0.00(+0.00%) |
Jul 19, 2019 | 0.0300 | 0.0395 | 0.0300 | 0.0300 | 7,400 | -0.00(-11.76%) |
Jul 18, 2019 | 0.0260 | 0.0340 | 0.0260 | 0.0340 | 1,000 | +0.00(+0.00%) |
Jul 17, 2019 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,200 | +0.00(+0.00%) |
Jul 16, 2019 | 0.0390 | 0.0400 | 0.0340 | 0.0340 | 40,949 | -0.01(-15.00%) |
Jul 15, 2019 | 0.0380 | 0.0499 | 0.0380 | 0.0400 | 29,643 | +0.00(+0.00%) |
Jul 12, 2019 | 0.0667 | 0.0900 | 0.0400 | 0.0400 | 143,000 | -0.01(-20.48%) |
Jul 11, 2019 | 0.0870 | 0.1098 | 0.0460 | 0.0503 | 715,447 | -0.03(-37.13%) |
Jul 10, 2019 | 0.0200 | 0.1500 | 0.0200 | 0.0800 | 1,156,561 | +0.06(+332.43%) |
Jul 09, 2019 | 0.0200 | 0.0200 | 0.0185 | 0.0185 | 33,100 | -0.00(-7.50%) |
Jul 05, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-1.48%) | |
Jul 03, 2019 | 0.0262 | 0.0262 | 0.0203 | 0.0203 | 5,000 | -0.01(-22.52%) |
Jun 25, 2019 | 0.0262 | 0.0262 | 0.0262 | 0 | -0.00(-9.66%) | |
Jun 24, 2019 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,000 | -0.00(-3.33%) |
Jun 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,400 | +0.00(+11.11%) |
Jun 17, 2019 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.00(-10.00%) |
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.