Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2019 | 0.2370 | 0.2370 | 0.2370 | 0 | -0.01(-5.20%) | |
Jun 26, 2019 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | 9,624 | -0.15(-37.50%) |
Jun 24, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.03(+6.67%) | |
Jun 19, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.08(-16.67%) | |
Jun 14, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 0.3720 | 0.6400 | 0.3720 | 0.4500 | 12,150 | +0.15(+49.95%) |
Jun 11, 2019 | 0.3001 | 0.3001 | 0.3001 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 500 | +0.00(+0.03%) |
Jun 07, 2019 | 0.3000 | 0.3000 | 0.3000 | 5 | +0.00(+0.00%) | |
Jun 06, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 | +0.00(+0.00%) |
May 31, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.05(+20.00%) | |
May 30, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.00(+0.00%) |
May 28, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.12(-31.88%) | |
May 14, 2019 | 0.3670 | 0.3670 | 0.3670 | 0 | +0.02(+4.86%) | |
May 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.10(+40.00%) | |
Apr 25, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+8.70%) | |
Apr 11, 2019 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | 22,850 | -0.07(-23.33%) |
Apr 04, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.05(-14.29%) | |
Apr 03, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 25,000 | +0.03(+9.37%) |
Mar 28, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.06(+23.08%) | |
Mar 26, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-12.90%) | |
Mar 22, 2019 | 0.2985 | 0.2985 | 0.2985 | 0 | +0.02(+6.61%) | |
Mar 21, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.3333 | 0.3333 | 0.2800 | 0.2800 | 37,500 | -0.07(-20.00%) |
Mar 15, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-12.06%) | |
Mar 14, 2019 | 0.4000 | 0.4000 | 0.2521 | 0.3980 | 11,400 | -0.00(-0.50%) |
Mar 11, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.08(-16.67%) | |
Mar 01, 2019 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.14(+42.01%) | |
Feb 27, 2019 | 0.3380 | 0.3380 | 0.3380 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.3380 | 0.3380 | 0.3380 | 0 | +0.09(+35.20%) | |
Feb 22, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 16,300 | -0.02(-7.41%) |
Feb 08, 2019 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.08(-22.86%) | |
Feb 05, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.08(+29.63%) | |
Feb 04, 2019 | 0.2810 | 0.2810 | 0.2700 | 0.2700 | 8,854 | -0.01(-3.91%) |
Feb 01, 2019 | 0.3500 | 0.3500 | 0.2810 | 0.2810 | 1,500 | -0.09(-24.05%) |
Jan 25, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-5.13%) | |
Jan 22, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.09(+30.00%) | |
Jan 18, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 10,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 10,000 | -0.05(-14.29%) |
Jan 16, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,100 | +0.02(+6.06%) |
Jan 15, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 8,000 | -0.02(-5.71%) |
Jan 10, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.09(-20.45%) | |
Jan 07, 2019 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.09(+25.71%) | |
Dec 20, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
Dec 19, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,500 | +0.00(+0.00%) |
Dec 07, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.06(-15.00%) | |
Nov 29, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
Nov 28, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,438 | -0.05(-12.50%) |
Nov 27, 2018 | 0.4010 | 0.4010 | 0.4000 | 0.4000 | 12,848 | +0.00(+0.00%) |
Nov 21, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.10(-20.00%) | |
Nov 20, 2018 | 0.4030 | 0.5000 | 0.4030 | 0.5000 | 960 | +0.00(+0.00%) |
Nov 12, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.10(+23.76%) | |
Nov 06, 2018 | 0.4040 | 0.4040 | 0.4040 | 0 | -0.37(-47.53%) | |
Nov 05, 2018 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 250 | +0.37(+92.50%) |
Nov 02, 2018 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 | +0.00(+0.00%) |
Oct 19, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.38(-48.72%) | |
Oct 12, 2018 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 100 | +0.25(+47.17%) |
Oct 11, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 | +0.00(+0.00%) |
Oct 05, 2018 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 900 | +0.13(+32.50%) |
Oct 03, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 0.4980 | 0.4980 | 0.4000 | 0.4000 | 6,999 | -0.10(-19.68%) |
Sep 26, 2018 | 0.4980 | 0.4980 | 0.4980 | 0 | +0.10(+24.50%) | |
Sep 25, 2018 | 0.3000 | 0.6200 | 0.3000 | 0.4000 | 23,398 | +0.10(+33.33%) |
Sep 24, 2018 | 0.3900 | 0.3900 | 0.3000 | 0.3000 | 43,849 | -0.09(-23.08%) |
Sep 19, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Sep 11, 2018 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 11,100 | -0.01(-1.23%) |
Sep 10, 2018 | 0.4100 | 0.5100 | 0.4050 | 0.4050 | 7,800 | -0.10(-20.59%) |
Sep 07, 2018 | 0.4200 | 0.5100 | 0.4200 | 0.5100 | 11,700 | +0.09(+21.43%) |
Sep 04, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.07(-14.29%) | |
Aug 30, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.02(-3.92%) | |
Aug 29, 2018 | 0.5100 | 0.5100 | 0.5100 | 25 | +0.00(+0.00%) | |
Aug 27, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 4,000 | +0.00(+0.00%) |
Aug 23, 2018 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 10,000 | -0.01(-1.92%) |
Aug 22, 2018 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 | -0.04(-6.31%) |
Aug 21, 2018 | 0.5000 | 0.5550 | 0.4900 | 0.5550 | 3,000 | +0.06(+11.24%) |
Aug 17, 2018 | 0.4989 | 0.4989 | 0.4989 | 0 | -0.01(-2.18%) | |
Aug 15, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | -0.15(-23.09%) | |
Aug 09, 2018 | 0.6631 | 0.6631 | 0.6631 | 0 | +0.01(+2.02%) | |
Aug 08, 2018 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 9,595 | +0.10(+18.18%) |
Aug 07, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 9,000 | -0.35(-38.89%) |
Aug 06, 2018 | 0.9000 | 0.9000 | 0.9000 | 10 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.40(+79.96%) | |
Aug 01, 2018 | 0.5500 | 0.5500 | 0.5001 | 0.5001 | 800 | -0.05(-9.07%) |
Jul 31, 2018 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 | +0.00(+0.00%) |
Jul 30, 2018 | 0.6000 | 0.6500 | 0.5400 | 0.5500 | 33,010 | -0.35(-38.89%) |
Jul 26, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.20(+28.57%) | |
Jul 25, 2018 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 850 | -0.03(-4.24%) |
Jul 20, 2018 | 0.7310 | 0.7310 | 0.7310 | 0 | -0.22(-23.05%) |
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.