Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.01(-8.00%) | |
May 30, 2017 | 0.1300 | 0.1300 | 0.1150 | 0.1250 | 65,000 | -0.01(-7.41%) |
May 29, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,000 | +0.01(+3.85%) |
May 26, 2017 | 0.1150 | 0.1300 | 0.1150 | 0.1300 | 25,000 | -0.01(-3.70%) |
May 19, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.01(+3.85%) | |
May 18, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 | +0.01(+8.33%) |
May 17, 2017 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 20,000 | -0.02(-11.11%) |
May 16, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 5,000 | +0.01(+8.00%) |
May 15, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,000 | +0.00(+0.00%) |
May 12, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 20,000 | +0.01(+13.64%) |
May 11, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 500 | +0.00(+0.00%) |
May 10, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 | +0.01(+4.76%) |
May 09, 2017 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 40,000 | -0.01(-8.70%) |
May 05, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.01(-8.00%) | |
May 04, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 20,000 | +0.00(+0.00%) |
May 02, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
May 01, 2017 | 0.1200 | 0.1250 | 0.0900 | 0.1250 | 115,000 | +0.00(+0.00%) |
Apr 28, 2017 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 10,000 | -0.01(-3.85%) |
Apr 27, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 11,500 | +0.00(+0.00%) |
Apr 26, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,000 | +0.00(+0.00%) |
Apr 25, 2017 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 22,000 | -0.01(-3.70%) |
Apr 24, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 10,236 | +0.01(+3.85%) |
Apr 21, 2017 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 16,000 | +0.01(+4.00%) |
Apr 19, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Apr 18, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,200 | +0.00(+0.00%) |
Apr 17, 2017 | 0.1150 | 0.1300 | 0.1100 | 0.1200 | 39,000 | +0.00(+0.00%) |
Apr 11, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.02(-14.29%) | |
Apr 07, 2017 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+3.70%) | |
Apr 06, 2017 | 0.1350 | 0.1350 | 0.1200 | 0.1350 | 16,500 | +0.00(+0.00%) |
Apr 05, 2017 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 6,500 | -0.01(-3.57%) |
Apr 04, 2017 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 35,500 | +0.00(+0.00%) |
Apr 03, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 34,000 | +0.01(+3.70%) |
Mar 31, 2017 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 42,696 | -0.01(-3.57%) |
Mar 30, 2017 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 26,000 | +0.01(+7.69%) |
Mar 29, 2017 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 40,700 | -0.01(-10.34%) |
Mar 28, 2017 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 7,500 | +0.00(+0.00%) |
Mar 27, 2017 | 0.1550 | 0.1550 | 0.1300 | 0.1450 | 43,500 | -0.01(-3.33%) |
Mar 24, 2017 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 60,000 | +0.01(+7.14%) |
Mar 23, 2017 | 0.1400 | 0.1500 | 0.1250 | 0.1400 | 40,100 | +0.00(+0.00%) |
Mar 22, 2017 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 75,923 | +0.01(+7.69%) |
Mar 21, 2017 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,000 | +0.00(+0.00%) |
Mar 17, 2017 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-16.13%) | |
Mar 16, 2017 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 135,000 | +0.02(+14.81%) |
Mar 14, 2017 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.04(-22.86%) | |
Mar 13, 2017 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 24,500 | -0.01(-2.78%) |
Mar 10, 2017 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 120,500 | +0.01(+9.09%) |
Mar 09, 2017 | 0.1500 | 0.1850 | 0.1500 | 0.1650 | 241,500 | +0.01(+6.45%) |
Mar 08, 2017 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 204,000 | +0.01(+10.71%) |
Mar 07, 2017 | 0.1250 | 0.1400 | 0.1250 | 0.1400 | 113,590 | +0.02(+16.67%) |
Mar 06, 2017 | 0.1000 | 0.1500 | 0.1000 | 0.1200 | 371,090 | +0.03(+33.33%) |
Mar 02, 2017 | 0.0900 | 0.0900 | 0.0900 | 500 | +0.01(+20.00%) | |
Feb 28, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Feb 23, 2017 | 0.0750 | 0.0750 | 0.0750 | 900 | -0.01(-11.76%) | |
Feb 22, 2017 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 32,000 | +0.01(+13.33%) |
Feb 21, 2017 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 66,000 | +0.00(+0.00%) |
Feb 17, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 149,000 | +0.00(+7.14%) |
Feb 15, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 136,000 | +0.00(+0.00%) |
Feb 14, 2017 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 40,000 | +0.00(+0.00%) |
Feb 10, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Feb 07, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Feb 06, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 110,000 | -0.01(-15.38%) |
Feb 03, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,000 | -0.01(-13.33%) |
Jan 30, 2017 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Jan 26, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jan 23, 2017 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Jan 20, 2017 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 111,000 | +0.03(+55.56%) |
Jan 19, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.01(-18.18%) |
Jan 13, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Jan 05, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 03, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 30, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.02(+71.43%) | |
Dec 22, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-22.22%) | |
Dec 13, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Dec 07, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Dec 05, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 30, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 32,000 | -0.00(-11.11%) |
Nov 29, 2016 | 0.0475 | 0.0475 | 0.0450 | 0.0450 | 68,000 | -0.00(-5.26%) |
Nov 25, 2016 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.00(+5.56%) | |
Nov 24, 2016 | 0.0475 | 0.0475 | 0.0450 | 0.0450 | 70,000 | -0.01(-18.18%) |
Nov 10, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+22.22%) | |
Nov 08, 2016 | 0.0450 | 0.0450 | 0.0450 | 88 | -0.01(-10.00%) | |
Nov 07, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | +0.00(+0.00%) |
Nov 04, 2016 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 175,000 | +0.00(+0.00%) |
Nov 01, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 31, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 | -0.01(-16.67%) |
Oct 28, 2016 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 39,000 | +0.00(+0.00%) |
Oct 24, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-20.00%) | |
Oct 17, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Oct 14, 2016 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 22,000 | +0.00(+7.14%) |
Oct 13, 2016 | 0.0700 | 0.0900 | 0.0600 | 0.0700 | 124,000 | +0.01(+16.67%) |
Oct 12, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 25,000 | +0.01(+20.00%) |
Oct 07, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Oct 06, 2016 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 34,000 | +0.01(+20.00%) |
Oct 03, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 30, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.01(-16.67%) |
Sep 29, 2016 | 0.0450 | 0.0600 | 0.0450 | 0.0600 | 16,000 | +0.01(+20.00%) |
Sep 28, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 30,419 | -0.00(-9.09%) |
Sep 27, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Sep 16, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 13, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 07, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Sep 02, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 26, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 22, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Aug 18, 2016 | 0.0600 | 0.0600 | 0.0600 | 500 | +0.01(+20.00%) | |
Aug 16, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 10, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 03, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jul 26, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Jul 19, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 18, 2016 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 88,000 | -0.01(-15.38%) |
Jul 12, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Jul 08, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+55.56%) | |
Jun 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+50.00%) | |
Jun 29, 2016 | 0.0350 | 0.0450 | 0.0300 | 0.0300 | 84,050 | -0.01(-14.29%) |
Jun 28, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | -0.00(-12.50%) |
Jun 22, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Jun 20, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Jun 17, 2016 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 92,000 | +0.00(+14.29%) |
Jun 16, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | +0.00(+0.00%) |
Jun 15, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | +0.02(+133.33%) |
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.