Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2019 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | ||
Apr 25, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,436 | +0.05(+166.67%) |
Apr 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.02(-40.00%) | |
Apr 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.03(-37.50%) | |
Mar 29, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Mar 20, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 13,500 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,000 | +0.01(+6.25%) |
Mar 18, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,948 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 | -0.01(-5.88%) |
Mar 13, 2019 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 19,000 | +0.01(+6.25%) |
Mar 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+23.08%) | |
Mar 08, 2019 | 0.0800 | 0.0850 | 0.0650 | 0.0650 | 44,000 | +0.00(+0.00%) |
Mar 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Mar 05, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | -0.01(-11.76%) |
Mar 04, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 14,500 | -0.00(-5.56%) |
Mar 01, 2019 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 10,000 | +0.01(+12.50%) |
Feb 26, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Feb 25, 2019 | 0.0800 | 0.0800 | 0.0650 | 0.0750 | 83,600 | -0.01(-16.67%) |
Feb 21, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Feb 20, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,161 | +0.00(+0.00%) |
Feb 15, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Feb 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Feb 11, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.02(+22.22%) | |
Feb 08, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | -0.01(-10.00%) |
Feb 07, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,000 | +0.00(+0.00%) |
Feb 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.03(+42.86%) |
Feb 01, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.03(-30.00%) | |
Jan 31, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 | +0.00(+0.00%) |
Jan 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,388 | -0.02(-16.67%) |
Jan 28, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
Jan 23, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.02(+25.00%) |
Jan 22, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 12,000 | +0.02(+33.33%) |
Jan 21, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+9.09%) |
Jan 11, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.02(-26.67%) | |
Jan 07, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.02(+50.00%) | |
Dec 31, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.06(-54.55%) | |
Dec 28, 2018 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 66,000 | +0.02(+29.41%) |
Dec 27, 2018 | 0.0900 | 0.1000 | 0.0550 | 0.0850 | 155,000 | +0.01(+6.25%) |
Dec 21, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+23.08%) | |
Dec 19, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.02(-27.78%) | |
Dec 18, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 212,000 | +0.00(+0.00%) |
Dec 14, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Dec 13, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 78,000 | -0.03(-23.08%) |
Dec 11, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
Dec 06, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+16.67%) | |
Dec 03, 2018 | 0.1300 | 0.1300 | 0.1000 | 0.1200 | 196,000 | -0.01(-7.69%) |
Nov 30, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 104,700 | +0.03(+30.00%) |
Nov 29, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
Nov 28, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 71,000 | +0.00(+0.00%) |
Nov 27, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.00(+0.00%) |
Nov 26, 2018 | 0.1250 | 0.1250 | 0.1000 | 0.1000 | 36,500 | -0.02(-20.00%) |
Nov 21, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Nov 16, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-16.13%) | |
Nov 15, 2018 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 7,000 | +0.03(+24.00%) |
Nov 14, 2018 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 10,000 | -0.04(-21.88%) |
Nov 13, 2018 | 0.1450 | 0.1600 | 0.1450 | 0.1600 | 59,500 | +0.02(+10.34%) |
Nov 12, 2018 | 0.1400 | 0.1450 | 0.1250 | 0.1450 | 60,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.1450 | 0.1550 | 0.1450 | 0.1450 | 2,300 | -0.01(-3.33%) |
Nov 08, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | +0.02(+15.38%) |
Nov 06, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.03(-18.75%) | |
Oct 30, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.03(+23.08%) | |
Oct 29, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 7,000 | -0.01(-7.14%) |
Oct 25, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-9.68%) | |
Oct 24, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 3,500 | +0.04(+29.17%) |
Oct 23, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 51,000 | -0.02(-11.11%) |
Oct 22, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,500 | +0.01(+8.00%) |
Oct 19, 2018 | 0.1250 | 0.1700 | 0.1250 | 0.1250 | 129,000 | -0.05(-30.56%) |
Oct 16, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Oct 12, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | |
Oct 11, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,000 | +0.01(+9.37%) |
Oct 10, 2018 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 10,499 | -0.02(-11.11%) |
Oct 09, 2018 | 0.2100 | 0.2250 | 0.1800 | 0.1800 | 29,200 | +0.01(+5.88%) |
Oct 04, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 11,000 | -0.03(-15.00%) |
Oct 02, 2018 | 0.2800 | 0.2800 | 0.2000 | 0.2000 | 30,000 | -0.10(-33.33%) |
Oct 01, 2018 | 0.2300 | 0.3300 | 0.2300 | 0.3000 | 26,500 | +0.10(+50.00%) |
Sep 28, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 27,000 | +0.01(+5.26%) |
Sep 27, 2018 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 59,500 | +0.04(+26.67%) |
Sep 26, 2018 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 153,000 | +0.04(+42.86%) |
Sep 25, 2018 | 0.1350 | 0.1350 | 0.1000 | 0.1050 | 59,000 | -0.04(-27.59%) |
Sep 21, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.01(+11.54%) | |
Sep 20, 2018 | 0.1500 | 0.1500 | 0.1250 | 0.1300 | 33,000 | -0.02(-16.13%) |
Sep 18, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.02(-13.89%) | |
Sep 14, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Sep 13, 2018 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 1,000 | +0.00(+0.00%) |
Sep 12, 2018 | 0.2000 | 0.2000 | 0.1550 | 0.1700 | 80,500 | -0.03(-15.00%) |
Sep 10, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
Sep 06, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-2.38%) | |
Sep 05, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 7,000 | -0.01(-4.55%) |
Sep 04, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 4,100 | +0.00(+0.00%) |
Aug 31, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) | |
Aug 30, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.00(+0.00%) |
Aug 27, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Aug 24, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 3,500 | +0.01(+4.17%) |
Aug 23, 2018 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 3,000 | -0.04(-14.29%) |
Aug 22, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 | +0.02(+7.69%) |
Aug 21, 2018 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 1,839 | +0.00(+0.00%) |
Aug 20, 2018 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 23,000 | +0.02(+8.33%) |
Aug 17, 2018 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 5,000 | -0.01(-2.04%) |
Aug 15, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.02(-5.77%) | |
Aug 14, 2018 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 12,400 | -0.01(-3.70%) |
Aug 13, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 | -0.01(-3.57%) |
Aug 08, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-3.45%) | |
Aug 03, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.01(+1.75%) | |
Aug 02, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,000 | +0.00(+0.00%) |
Aug 01, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 500 | +0.00(+0.00%) |
Jul 31, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 900 | +0.00(+0.00%) |
Jul 27, 2018 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 11,000 | -0.01(-3.39%) |
Jul 25, 2018 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 2,000 | +0.00(+0.00%) |
Jul 23, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+5.36%) | |
Jul 19, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-3.45%) | |
Jul 18, 2018 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 8,500 | +0.00(+0.00%) |
Jul 17, 2018 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 43,500 | +0.00(+0.00%) |
Jul 16, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 6,750 | -0.01(-3.33%) |
Jul 12, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-6.25%) | |
Jul 11, 2018 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 45,000 | +0.02(+6.67%) |
Jul 10, 2018 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 16,100 | -0.03(-7.69%) |
Jul 09, 2018 | 0.3350 | 0.3200 | 0.3250 | 53,100 | -0.01(-2.99%) | |
Jul 06, 2018 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 57,600 | +0.01(+1.52%) |
Jul 05, 2018 | 0.3500 | 0.3700 | 0.3300 | 0.3300 | 351,600 | +0.00(+0.00%) |
Jul 04, 2018 | 0.3250 | 0.3350 | 0.3000 | 0.3300 | 253,250 | +0.01(+1.54%) |
Jul 03, 2018 | 0.3100 | 0.3600 | 0.2950 | 0.3250 | 764,400 | +0.09(+38.30%) |
Jun 29, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.01(+6.82%) | |
Jun 28, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.01(+4.76%) |
Jun 27, 2018 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | 125,100 | -0.04(-16.00%) |
Jun 26, 2018 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 13,500 | +0.00(+0.00%) |
Jun 25, 2018 | 0.2850 | 0.2850 | 0.2500 | 0.2500 | 13,500 | -0.03(-10.71%) |
Jun 22, 2018 | 0.2450 | 0.2800 | 0.2250 | 0.2800 | 28,100 | +0.07(+33.33%) |
Jun 21, 2018 | 0.2800 | 0.2800 | 0.2100 | 0.2100 | 37,250 | -0.08(-27.59%) |
Jun 20, 2018 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 79,250 | -0.01(-1.69%) |
Jun 19, 2018 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 42,100 | +0.01(+1.72%) |
Jun 18, 2018 | 0.2650 | 0.2900 | 0.2650 | 0.2900 | 75,000 | +0.06(+28.89%) |
Jun 15, 2018 | 0.2600 | 0.2250 | 0.2250 | 25,000 | -0.04(-13.46%) | |
Jun 13, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.04(+18.18%) | |
Jun 12, 2018 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 35,100 | -0.04(-15.38%) |
Jun 11, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 | +0.01(+1.96%) |
Jun 08, 2018 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 11,000 | -0.02(-5.56%) |
Jun 07, 2018 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 21,550 | -0.01(-5.26%) |
Jun 06, 2018 | 0.3100 | 0.3100 | 0.2800 | 0.2850 | 69,500 | -0.02(-5.00%) |
Jun 05, 2018 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 2,800 | -0.01(-3.23%) |
Jun 04, 2018 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | 222,000 | +0.03(+10.71%) |
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.