Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+15.13%) | |
Jun 07, 2019 | 0.0608 | 0.0608 | 0.0608 | 0 | -0.03(-32.22%) | |
Jun 06, 2019 | 0.0897 | 0.0897 | 0.0897 | 0.0897 | 100 | +0.05(+123.69%) |
Jun 05, 2019 | 0.0610 | 0.0610 | 0.0401 | 0.0401 | 106,300 | -0.07(-62.87%) |
Jun 04, 2019 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 1,200 | +0.04(+64.89%) |
Jun 03, 2019 | 0.0610 | 0.0655 | 0.0610 | 0.0655 | 14,500 | +0.00(+7.38%) |
May 24, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.01(-12.86%) | |
May 22, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
May 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Apr 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.02(-20.90%) | |
Apr 12, 2019 | 0.0885 | 0.0885 | 0.0885 | 0 | +0.02(+24.65%) | |
Apr 05, 2019 | 0.0710 | 0.0710 | 0.0710 | 0 | -0.00(-5.33%) | |
Apr 04, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 43,140 | +0.00(+6.38%) |
Apr 03, 2019 | 0.0705 | 0.0705 | 0.0705 | 0.0705 | 2,025 | +0.01(+8.46%) |
Mar 27, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.06(-47.58%) | |
Mar 21, 2019 | 0.1240 | 0.1240 | 0.1240 | 0 | +0.03(+29.17%) | |
Mar 18, 2019 | 0.0960 | 0.0960 | 0.0960 | 0 | +0.00(+1.05%) | |
Mar 11, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.03(+43.94%) | |
Mar 06, 2019 | 0.0660 | 0.0660 | 0.0660 | 0 | -0.05(-43.59%) | |
Feb 26, 2019 | 0.1170 | 0.1170 | 0.1170 | 0 | +0.03(+30.00%) | |
Feb 25, 2019 | 0.1010 | 0.1029 | 0.0900 | 0.0900 | 40,140 | -0.05(-35.71%) |
Feb 22, 2019 | 0.1280 | 0.1400 | 0.1280 | 0.1400 | 196,100 | +0.02(+12.72%) |
Feb 21, 2019 | 0.1242 | 0.1242 | 0.1242 | 0.1242 | 100 | +0.03(+38.00%) |
Feb 19, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.03(-25.00%) | |
Jan 16, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
Jan 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.03(-21.69%) | |
Dec 28, 2018 | 0.1277 | 0.1277 | 0.1277 | 0 | -0.00(-1.69%) | |
Dec 26, 2018 | 0.1299 | 0.1299 | 0.1299 | 0 | +0.01(+12.96%) | |
Dec 24, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,000 | +0.00(+0.00%) |
Dec 21, 2018 | 0.1065 | 0.1150 | 0.1065 | 0.1150 | 16,500 | +0.01(+10.47%) |
Dec 19, 2018 | 0.1041 | 0.1041 | 0.1041 | 0 | -0.00(-2.25%) | |
Dec 14, 2018 | 0.1065 | 0.1065 | 0.1065 | 0 | +0.00(+0.38%) | |
Dec 13, 2018 | 0.1061 | 0.1061 | 0.1061 | 0.1061 | 5,000 | -0.00(-3.55%) |
Dec 12, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 100 | +0.00(+0.00%) |
Dec 11, 2018 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 27,500 | +0.00(+0.00%) |
Dec 07, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.41%) | |
Dec 06, 2018 | 0.1100 | 0.1201 | 0.1100 | 0.1201 | 35,573 | +0.02(+17.75%) |
Dec 04, 2018 | 0.0950 | 0.1020 | 0.0950 | 0.1020 | 60,000 | +0.01(+7.37%) |
Nov 29, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Nov 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,000 | -0.00(-0.11%) |
Nov 26, 2018 | 0.0901 | 0.0901 | 0.0901 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 0.0901 | 0.0901 | 0.0901 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 0.0901 | 0.0901 | 0.0901 | 0 | -0.04(-30.64%) | |
Nov 09, 2018 | 0.1299 | 0.1299 | 0.1299 | 0 | +0.03(+29.13%) | |
Nov 02, 2018 | 0.1006 | 0.1006 | 0.1006 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 0.1006 | 0.1006 | 0.1006 | 0.1006 | 11,400 | +0.00(+0.00%) |
Oct 31, 2018 | 0.1006 | 0.1006 | 0.1006 | 0.1006 | 1,000 | -0.03(-22.62%) |
Oct 29, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,000 | +0.03(+26.09%) |
Oct 25, 2018 | 0.1300 | 0.1300 | 0.1031 | 0.1031 | 9,400 | -0.01(-6.27%) |
Oct 23, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.02(-15.38%) | |
Oct 22, 2018 | 0.1295 | 0.1300 | 0.1295 | 0.1300 | 10,000 | +0.02(+23.11%) |
Oct 18, 2018 | 0.1056 | 0.1056 | 0.1056 | 0 | -0.02(-17.50%) | |
Oct 16, 2018 | 0.1280 | 0.1280 | 0.1280 | 0 | +0.03(+28.00%) | |
Oct 15, 2018 | 0.1295 | 0.1295 | 0.1000 | 0.1000 | 18,250 | -0.03(-22.78%) |
Oct 12, 2018 | 0.1295 | 0.1295 | 0.1200 | 0.1295 | 65,300 | +0.00(+0.00%) |
Oct 10, 2018 | 0.1295 | 0.1295 | 0.1295 | 0 | +0.00(+0.00%) | |
Oct 09, 2018 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 6,000 | +0.01(+7.92%) |
Oct 08, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 37,165 | +0.00(+3.90%) |
Oct 05, 2018 | 0.0980 | 0.1155 | 0.0980 | 0.1155 | 54,800 | +0.01(+5.48%) |
Oct 03, 2018 | 0.1095 | 0.1095 | 0.1095 | 0 | +0.01(+9.50%) | |
Oct 01, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-8.68%) | |
Sep 28, 2018 | 0.0720 | 0.1095 | 0.0701 | 0.1095 | 24,700 | +0.02(+21.67%) |
Sep 21, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Sep 19, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.03(-25.16%) | |
Sep 18, 2018 | 0.2150 | 0.2150 | 0.0801 | 0.1069 | 19,719 | +0.03(+37.76%) |
Sep 17, 2018 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 390 | -0.01(-14.73%) |
Sep 14, 2018 | 0.0800 | 0.0910 | 0.0800 | 0.0910 | 115,000 | +0.02(+21.33%) |
Sep 13, 2018 | 0.0706 | 0.0850 | 0.0700 | 0.0750 | 358,607 | -0.01(-7.41%) |
Sep 11, 2018 | 0.0810 | 0.0810 | 0.0810 | 0 | +0.00(+4.52%) | |
Sep 10, 2018 | 0.0850 | 0.0850 | 0.0740 | 0.0775 | 48,890 | -0.01(-8.82%) |
Sep 07, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 | +0.01(+6.25%) |
Sep 06, 2018 | 0.0765 | 0.0800 | 0.0750 | 0.0800 | 156,362 | +0.01(+6.67%) |
Sep 05, 2018 | 0.0824 | 0.0824 | 0.0750 | 0.0750 | 11,550 | -0.01(-8.20%) |
Sep 04, 2018 | 0.0750 | 0.0817 | 0.0750 | 0.0817 | 30,900 | +0.01(+16.71%) |
Aug 31, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.02(-21.35%) | |
Aug 30, 2018 | 0.0795 | 0.0890 | 0.0762 | 0.0890 | 44,051 | +0.01(+11.25%) |
Aug 29, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 368,221 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-5.55%) | |
Aug 24, 2018 | 0.0768 | 0.0850 | 0.0760 | 0.0847 | 170,100 | +0.01(+21.00%) |
Aug 23, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 | +0.00(+2.19%) |
Aug 22, 2018 | 0.0699 | 0.0718 | 0.0685 | 0.0685 | 65,800 | +0.00(+0.74%) |
Aug 21, 2018 | 0.0685 | 0.0699 | 0.0680 | 0.0680 | 111,638 | +0.00(+1.49%) |
Aug 20, 2018 | 0.0610 | 0.0670 | 0.0600 | 0.0670 | 245,245 | +0.00(+1.52%) |
Aug 17, 2018 | 0.0660 | 0.0699 | 0.0566 | 0.0660 | 517,100 | +0.00(+0.00%) |
Aug 16, 2018 | 0.0666 | 0.0666 | 0.0660 | 0.0660 | 131,017 | +0.00(+0.00%) |
Aug 15, 2018 | 0.0640 | 0.0750 | 0.0640 | 0.0660 | 144,809 | -0.01(-12.00%) |
Aug 13, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Aug 10, 2018 | 0.0655 | 0.0700 | 0.0655 | 0.0700 | 12,200 | +0.00(+7.53%) |
Aug 09, 2018 | 0.0750 | 0.0750 | 0.0600 | 0.0651 | 325,000 | -0.01(-9.58%) |
Aug 08, 2018 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 84,000 | -0.01(-10.00%) |
Aug 06, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 1,200 | +0.00(+3.23%) |
Jul 31, 2018 | 0.0875 | 0.0875 | 0.0612 | 0.0775 | 101,546 | -0.01(-8.28%) |
Jul 30, 2018 | 0.0785 | 0.0850 | 0.0778 | 0.0845 | 87,018 | +0.00(+5.63%) |
Jul 27, 2018 | 0.0710 | 0.0949 | 0.0710 | 0.0800 | 28,100 | +0.01(+7.24%) |
Jul 26, 2018 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 5,000 | +0.01(+13.03%) |
Jul 25, 2018 | 0.0700 | 0.0700 | 0.0601 | 0.0660 | 25,345 | -0.01(-12.00%) |
Jul 24, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 31,703 | +0.00(+0.00%) |
Jul 23, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 500 | +0.00(+0.00%) |
Jul 19, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jul 18, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 600 | -0.00(-6.13%) |
Jul 17, 2018 | 0.0602 | 0.0799 | 0.0602 | 0.0799 | 2,500 | +0.00(+0.13%) |
Jul 16, 2018 | 0.0700 | 0.0798 | 0.0650 | 0.0798 | 117,008 | -0.00(-0.25%) |
Jul 13, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,850 | +0.01(+14.12%) |
Jul 12, 2018 | 0.0751 | 0.0751 | 0.0701 | 0.0701 | 30,000 | -0.01(-12.38%) |
Jul 11, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,226 | +0.00(+0.00%) |
Jul 10, 2018 | 0.0700 | 0.0990 | 0.0700 | 0.0800 | 103,750 | -0.01(-11.21%) |
Jul 09, 2018 | 0.0757 | 0.0901 | 0.0650 | 0.0901 | 215,405 | -0.01(-9.90%) |
Jul 06, 2018 | 0.1049 | 0.1049 | 0.0903 | 0.1000 | 18,476 | +0.00(+0.00%) |
Jul 05, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 322,041 | +0.00(+0.00%) |
Jul 03, 2018 | 0.1000 | 0.1000 | 0.1000 | 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.