Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 25, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-9.71%) | |
May 18, 2018 | 0.0886 | 0.0886 | 0.0886 | 0 | -0.01(-13.98%) | |
May 02, 2018 | 0.1030 | 0.1030 | 0.1030 | 0 | +0.00(+0.10%) | |
Apr 18, 2018 | 0.1029 | 0.1029 | 0.1029 | 0 | -0.01(-12.05%) | |
Apr 17, 2018 | 0.1170 | 0.1170 | 0.1170 | 0.1170 | 1,000 | +0.01(+7.54%) |
Apr 16, 2018 | 0.1193 | 0.1210 | 0.1088 | 0.1088 | 65,060 | -0.01(-6.21%) |
Apr 12, 2018 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.00(+0.61%) | |
Apr 11, 2018 | 0.1100 | 0.1289 | 0.1100 | 0.1153 | 2,200 | +0.01(+7.96%) |
Apr 10, 2018 | 0.1100 | 0.1100 | 0.1068 | 0.1068 | 29,100 | -0.02(-13.34%) |
Apr 09, 2018 | 0.1135 | 0.1232 | 0.1135 | 0.1232 | 24,166 | +0.03(+28.38%) |
Apr 06, 2018 | 0.1000 | 0.1000 | 0.0960 | 0.0960 | 100,000 | -0.01(-6.52%) |
Mar 29, 2018 | 0.1027 | 0.1027 | 0.1027 | 0 | +0.00(+0.10%) | |
Mar 23, 2018 | 0.1026 | 0.1026 | 0.1026 | 0 | +0.00(+1.08%) | |
Mar 22, 2018 | 0.1016 | 0.1016 | 0.1010 | 0.1015 | 100,000 | +0.00(+0.59%) |
Mar 21, 2018 | 0.1009 | 0.1009 | 0.1009 | 0.1009 | 80,000 | -0.01(-10.65%) |
Mar 20, 2018 | 0.1129 | 0.1129 | 0.1129 | 0.1129 | 14,000 | +0.00(+0.11%) |
Mar 19, 2018 | 0.1019 | 0.1129 | 0.1019 | 0.1128 | 15,800 | +0.00(+2.45%) |
Mar 16, 2018 | 0.1101 | 0.1101 | 0.1101 | 0.1101 | 10,000 | -0.00(-2.57%) |
Mar 15, 2018 | 0.1130 | 0.1130 | 0.1130 | 0.1130 | 10,000 | +0.01(+10.46%) |
Mar 14, 2018 | 0.1023 | 0.1023 | 0.1023 | 0.1023 | 500 | -0.01(-9.36%) |
Mar 13, 2018 | 0.0992 | 0.1129 | 0.0992 | 0.1129 | 14,000 | +0.01(+12.74%) |
Mar 12, 2018 | 0.1119 | 0.1119 | 0.1001 | 0.1001 | 30,000 | -0.02(-15.27%) |
Mar 09, 2018 | 0.1181 | 0.1181 | 0.1181 | 0.1181 | 10,000 | +0.01(+7.41%) |
Mar 08, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,300 | +0.00(+0.92%) |
Mar 07, 2018 | 0.1231 | 0.1231 | 0.1090 | 0.1090 | 20,000 | +0.00(+2.35%) |
Mar 06, 2018 | 0.1065 | 0.1065 | 0.1065 | 0.1065 | 10,000 | +0.00(+3.70%) |
Mar 02, 2018 | 0.1027 | 0.1027 | 0.1027 | 0 | -0.01(-10.07%) | |
Mar 01, 2018 | 0.1010 | 0.1142 | 0.1010 | 0.1142 | 14,500 | +0.02(+18.42%) |
Feb 28, 2018 | 0.0964 | 0.0964 | 0.0964 | 0.0964 | 25,000 | +0.00(+0.98%) |
Feb 27, 2018 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 10,000 | -0.02(-19.88%) |
Feb 15, 2018 | 0.1192 | 0.1192 | 0.1192 | 0 | -0.01(-8.38%) | |
Feb 13, 2018 | 0.1301 | 0.1301 | 0.1301 | 0 | +0.01(+12.25%) | |
Feb 09, 2018 | 0.1159 | 0.1159 | 0.1159 | 0 | +0.01(+13.74%) | |
Feb 08, 2018 | 0.1015 | 0.1019 | 0.1015 | 0.1019 | 10,640 | -0.02(-17.15%) |
Feb 02, 2018 | 0.1230 | 0.1230 | 0.1230 | 0 | -0.00(-1.52%) | |
Feb 01, 2018 | 0.1249 | 0.1249 | 0.1249 | 0.1249 | 30,000 | +0.00(+4.08%) |
Jan 30, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+11.11%) | |
Jan 29, 2018 | 0.1074 | 0.1080 | 0.1074 | 0.1080 | 30,000 | +0.01(+7.36%) |
Jan 26, 2018 | 0.0920 | 0.1006 | 0.0920 | 0.1006 | 45,000 | +0.02(+18.08%) |
Jan 23, 2018 | 0.0852 | 0.0852 | 0.0852 | 0 | -0.00(-5.33%) | |
Jan 18, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.00(-4.36%) | |
Jan 17, 2018 | 0.0941 | 0.0941 | 0.0941 | 0.0941 | 9,000 | +0.00(+4.56%) |
Jan 11, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 08, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 05, 2018 | 0.0888 | 0.0900 | 0.0888 | 0.0900 | 55,000 | +0.00(+2.27%) |
Jan 04, 2018 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 5,000 | +0.01(+7.32%) |
Dec 29, 2017 | 0.0820 | 0.0820 | 0.0820 | 0 | +0.00(+1.49%) | |
Dec 28, 2017 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 16,973 | -0.00(-1.09%) |
Dec 27, 2017 | 0.0960 | 0.0960 | 0.0817 | 0.0817 | 11,000 | -0.01(-9.73%) |
Dec 21, 2017 | 0.0905 | 0.0905 | 0.0905 | 0 | -0.01(-13.81%) | |
Dec 15, 2017 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Dec 14, 2017 | 0.0920 | 0.1050 | 0.0920 | 0.1050 | 2,300 | +0.01(+9.03%) |
Dec 13, 2017 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 18,000 | -0.02(-15.53%) |
Dec 12, 2017 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 800 | -0.01(-9.52%) |
Dec 11, 2017 | 0.1241 | 0.1260 | 0.1220 | 0.1260 | 4,749 | +0.01(+4.57%) |
Dec 08, 2017 | 0.1205 | 0.1205 | 0.1205 | 0.1205 | 600 | +0.01(+6.07%) |
Dec 07, 2017 | 0.1136 | 0.1136 | 0.1136 | 0.1136 | 2,000 | -0.01(-4.70%) |
Dec 06, 2017 | 0.1192 | 0.1192 | 0.1192 | 0.1192 | 5,000 | -0.00(-0.08%) |
Dec 05, 2017 | 0.1034 | 0.1193 | 0.1034 | 0.1193 | 1,580 | +0.00(+2.84%) |
Dec 01, 2017 | 0.1160 | 0.1160 | 0.1160 | 0 | +0.00(+3.39%) | |
Nov 27, 2017 | 0.1122 | 0.1122 | 0.1122 | 0 | +0.01(+6.86%) | |
Nov 16, 2017 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.02(+29.63%) | |
Nov 13, 2017 | 0.0810 | 0.0810 | 0.0810 | 0 | -0.01(-10.00%) | |
Nov 09, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+10.57%) | |
Nov 08, 2017 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 16,872 | -0.03(-26.67%) |
Nov 03, 2017 | 0.1110 | 0.1110 | 0.1110 | 0 | +0.01(+11.00%) | |
Nov 02, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 18,000 | -0.00(-3.66%) |
Nov 01, 2017 | 0.1020 | 0.1038 | 0.1020 | 0.1038 | 32,000 | -0.01(-5.64%) |
Oct 26, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.00(-3.51%) | |
Oct 25, 2017 | 0.1150 | 0.1150 | 0.1140 | 0.1140 | 108,500 | -0.01(-5.00%) |
Oct 24, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 50,000 | -0.02(-12.15%) |
Oct 23, 2017 | 0.1210 | 0.1399 | 0.1210 | 0.1366 | 86,000 | +0.03(+30.10%) |
Oct 20, 2017 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 69,000 | +0.00(+4.03%) |
Oct 17, 2017 | 0.1009 | 0.1009 | 0.1009 | 0 | +0.00(+0.99%) | |
Oct 16, 2017 | 0.1000 | 0.1000 | 0.0999 | 0.0999 | 51,500 | -0.00(-1.05%) |
Oct 13, 2017 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 50,000 | +0.00(+1.00%) |
Oct 12, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 | -0.00(-0.50%) |
Oct 11, 2017 | 0.1000 | 0.1005 | 0.1000 | 0.1005 | 65,000 | -0.00(-3.41%) |
Oct 09, 2017 | 0.1041 | 0.1041 | 0.1041 | 0 | +0.00(+4.05%) | |
Oct 04, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+12.61%) | |
Oct 03, 2017 | 0.0888 | 0.0888 | 0.0888 | 0.0888 | 10,000 | -0.00(-2.31%) |
Sep 29, 2017 | 0.0909 | 0.0909 | 0.0909 | 0 | -0.01(-8.18%) | |
Sep 28, 2017 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 6,000 | +0.00(+0.92%) |
Sep 27, 2017 | 0.0990 | 0.0990 | 0.0981 | 0.0981 | 15,260 | +0.00(+2.19%) |
Sep 26, 2017 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 10,000 | -0.01(-6.80%) |
Sep 21, 2017 | 0.1030 | 0.1030 | 0.1030 | 0 | -0.02(-16.40%) | |
Sep 19, 2017 | 0.1232 | 0.1232 | 0.1232 | 0 | +0.01(+9.12%) | |
Sep 18, 2017 | 0.1228 | 0.1228 | 0.1129 | 0.1129 | 19,100 | -0.03(-22.78%) |
Sep 11, 2017 | 0.1462 | 0.1462 | 0.1462 | 0 | +0.02(+16.03%) | |
Sep 08, 2017 | 0.1443 | 0.1443 | 0.1260 | 0.1260 | 31,700 | -0.01(-8.03%) |
Sep 07, 2017 | 0.1368 | 0.1370 | 0.1368 | 0.1370 | 43,700 | +0.03(+25.23%) |
Sep 05, 2017 | 0.1094 | 0.1094 | 0.1094 | 0 | +0.01(+15.28%) | |
Sep 01, 2017 | 0.0949 | 0.0949 | 0.0949 | 0.0949 | 16,000 | +0.01(+10.61%) |
Aug 30, 2017 | 0.0858 | 0.0858 | 0.0858 | 0 | -0.01(-7.64%) | |
Aug 29, 2017 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 15,500 | +0.01(+7.65%) |
Aug 28, 2017 | 0.0810 | 0.0863 | 0.0810 | 0.0863 | 6,333 | +0.04(+68.88%) |
Aug 25, 2017 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 20,000 | +0.01(+24.94%) |
Aug 17, 2017 | 0.0409 | 0.0409 | 0.0409 | 0 | +0.01(+16.86%) | |
Jul 27, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-1.69%) | |
Jul 17, 2017 | 0.0356 | 0.0356 | 0.0356 | 0 | +0.00(+1.71%) | |
Jul 11, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jul 03, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jun 26, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jun 19, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +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.