Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 0.0059 | 0.0059 | 0.0059 | 0 | +0.00(+0.00%) | |
Aug 29, 2018 | 0.0059 | 0.0059 | 0.0059 | 0 | -0.00(-26.25%) | |
Aug 28, 2018 | 0.0080 | 0.0080 | 0.0080 | 2 | +0.00(+0.00%) | |
Aug 27, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | +0.00(+56.86%) |
Aug 24, 2018 | 0.0041 | 0.0051 | 0.0041 | 0.0051 | 35,100 | -0.00(-36.25%) |
Aug 23, 2018 | 0.0055 | 0.0088 | 0.0055 | 0.0080 | 189,665 | +0.00(+116.22%) |
Aug 22, 2018 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 19,857 | +0.00(+8.82%) |
Aug 21, 2018 | 0.0046 | 0.0046 | 0.0034 | 0.0034 | 51,334 | -0.00(-33.33%) |
Aug 20, 2018 | 0.0047 | 0.0051 | 0.0046 | 0.0051 | 133,801 | +0.00(+0.00%) |
Aug 16, 2018 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.00(-7.27%) | |
Aug 15, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 70,000 | -0.00(-1.79%) |
Aug 14, 2018 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 1,000 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 20,002 | -0.00(-22.22%) |
Aug 09, 2018 | 0.0072 | 0.0072 | 0.0072 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.0100 | 0.0100 | 0.0072 | 0.0072 | 42,836 | +0.00(+28.57%) |
Aug 07, 2018 | 0.0055 | 0.0090 | 0.0055 | 0.0056 | 55,584 | -0.01(-48.62%) |
Aug 02, 2018 | 0.0109 | 0.0109 | 0.0109 | 0 | -0.00(-26.85%) | |
Aug 01, 2018 | 0.0055 | 0.0149 | 0.0055 | 0.0149 | 15,002 | +0.01(+170.91%) |
Jul 31, 2018 | 0.0095 | 0.0095 | 0.0051 | 0.0055 | 540,988 | -0.00(-38.89%) |
Jul 30, 2018 | 0.0110 | 0.0110 | 0.0082 | 0.0090 | 122,250 | -0.00(-18.18%) |
Jul 27, 2018 | 0.0200 | 0.0200 | 0.0100 | 0.0110 | 363,200 | -0.00(-23.61%) |
Jul 26, 2018 | 0.0128 | 0.0290 | 0.0100 | 0.0144 | 1,494,159 | +0.00(+2.86%) |
Jul 25, 2018 | 0.0079 | 0.0160 | 0.0067 | 0.0140 | 1,896,352 | +0.01(+159.26%) |
Jul 05, 2018 | 0.0054 | 0.0054 | 0.0054 | 0 | +0.00(+91.49%) | |
Jul 02, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | -0.00(-25.79%) | |
Jun 27, 2018 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-29.63%) | |
Jun 26, 2018 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 6,000 | +0.00(+92.86%) |
Jun 20, 2018 | 0.0028 | 0.0028 | 0.0028 | 2 | +0.00(+0.00%) | |
Jun 14, 2018 | 0.0028 | 0.0028 | 0.0028 | 1 | +0.00(+0.00%) | |
Jun 13, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 5,000 | -0.00(-49.09%) |
Jun 12, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 2,500 | +0.00(+96.43%) |
Jun 11, 2018 | 0.0042 | 0.0042 | 0.0028 | 0.0028 | 600 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0028 | 0.0028 | 0.0028 | 2 | -0.00(-49.09%) | |
Jun 06, 2018 | 0.0028 | 0.0055 | 0.0028 | 0.0055 | 34,569 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0055 | 0.0055 | 0.0055 | 1 | +0.00(+0.00%) | |
May 31, 2018 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+150.00%) | |
May 30, 2018 | 0.0054 | 0.0054 | 0.0022 | 0.0022 | 6,461 | +0.00(+0.00%) |
May 24, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.00(-57.45%) | |
May 15, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | -0.00(-31.07%) | |
May 10, 2018 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+50.00%) | |
May 08, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
May 03, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 | +0.00(+138.10%) |
May 02, 2018 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 232 | +0.00(+0.00%) |
May 01, 2018 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 8,400 | -0.00(-58.00%) |
Apr 16, 2018 | 0.0050 | 0.0050 | 0.0050 | 4 | +0.00(+0.00%) | |
Apr 13, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 | +0.00(+150.00%) |
Apr 10, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Apr 06, 2018 | 0.0020 | 0.0020 | 0.0020 | 4 | -0.00(-13.04%) | |
Apr 04, 2018 | 0.0023 | 0.0023 | 0.0023 | 4 | -0.00(-55.77%) | |
Mar 28, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 0.0052 | 0.0052 | 0.0052 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 20,006 | +0.00(+92.59%) |
Mar 14, 2018 | 0.0035 | 0.0035 | 0.0027 | 0.0027 | 133,613 | +0.00(+8.00%) |
Mar 12, 2018 | 0.0025 | 0.0025 | 0.0025 | 1 | -0.00(-3.85%) | |
Mar 07, 2018 | 0.0026 | 0.0026 | 0.0026 | 1 | +0.00(+0.00%) | |
Mar 05, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-50.00%) | |
Mar 02, 2018 | 0.0026 | 0.0052 | 0.0026 | 0.0052 | 11,501 | +0.00(+0.00%) |
Mar 01, 2018 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 18,403 | +0.00(+0.00%) |
Feb 26, 2018 | 0.0052 | 0.0052 | 0.0052 | 3 | -0.00(-24.64%) | |
Feb 20, 2018 | 0.0069 | 0.0069 | 0.0069 | 10 | -0.00(-9.21%) | |
Feb 16, 2018 | 0.0076 | 0.0076 | 0.0076 | 0 | +0.01(+590.91%) | |
Feb 12, 2018 | 0.0011 | 0.0011 | 0.0011 | 35 | -0.00(-81.67%) | |
Feb 06, 2018 | 0.0060 | 0.0060 | 0.0060 | 6 | +0.00(+114.29%) | |
Feb 01, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+0.00%) | |
Jan 31, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 4,002 | -0.00(-20.00%) |
Jan 23, 2018 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+25.00%) | |
Jan 22, 2018 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 1,603 | -0.00(-44.00%) |
Jan 16, 2018 | 0.0050 | 0.0050 | 0.0050 | 1 | +0.00(+0.00%) | |
Jan 09, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-34.21%) | |
Jan 08, 2018 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 3,009 | +0.01(+245.45%) |
Jan 03, 2018 | 0.0022 | 0.0022 | 0.0022 | 0 | -0.01(-71.43%) | |
Jan 02, 2018 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 20,005 | -0.00(-1.28%) |
Dec 29, 2017 | 0.0078 | 0.0078 | 0.0078 | 0 | +0.00(+11.43%) | |
Dec 27, 2017 | 0.0070 | 0.0070 | 0.0070 | 11 | +0.00(+40.00%) | |
Dec 26, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,008 | -0.00(-9.09%) |
Dec 19, 2017 | 0.0055 | 0.0055 | 0.0055 | 2 | +0.00(+10.00%) | |
Dec 15, 2017 | 0.0050 | 0.0050 | 0.0050 | 16 | +0.00(+0.00%) | |
Dec 13, 2017 | 0.0050 | 0.0050 | 0.0050 | 34 | +0.00(+61.29%) | |
Dec 12, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 84,214 | +0.00(+0.00%) |
Dec 11, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 85,000 | +0.00(+0.00%) |
Dec 07, 2017 | 0.0031 | 0.0031 | 0.0031 | 10 | +0.00(+0.00%) | |
Dec 04, 2017 | 0.0031 | 0.0031 | 0.0031 | 1 | -0.00(-59.74%) | |
Nov 20, 2017 | 0.0077 | 0.0077 | 0.0077 | 16 | +0.00(+54.00%) | |
Nov 15, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-7.41%) | |
Nov 10, 2017 | 0.0054 | 0.0054 | 0.0054 | 34 | -0.00(-37.93%) | |
Nov 07, 2017 | 0.0087 | 0.0087 | 0.0087 | 1 | +0.00(+1.16%) | |
Nov 06, 2017 | 0.0087 | 0.0087 | 0.0051 | 0.0086 | 237,404 | -0.00(-3.37%) |
Nov 03, 2017 | 0.0050 | 0.0089 | 0.0050 | 0.0089 | 3,066 | +0.00(+78.00%) |
Nov 02, 2017 | 0.0090 | 0.0099 | 0.0050 | 0.0050 | 51,520 | -0.00(-48.98%) |
Nov 01, 2017 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 5,503 | +0.00(+78.18%) |
Oct 31, 2017 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 10,081 | +0.00(+5.77%) |
Oct 27, 2017 | 0.0052 | 0.0052 | 0.0052 | 4 | +0.00(+0.00%) | |
Oct 26, 2017 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 900 | +0.00(+1.96%) |
Oct 25, 2017 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 5,100 | -0.00(-47.42%) |
Oct 24, 2017 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 10,202 | -0.00(-1.02%) |
Oct 19, 2017 | 0.0098 | 0.0098 | 0.0098 | 0 | -0.00(-14.78%) | |
Oct 18, 2017 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 2,002 | +0.00(+30.68%) |
Oct 16, 2017 | 0.0088 | 0.0088 | 0.0088 | 3 | +0.00(+0.00%) | |
Oct 13, 2017 | 0.0061 | 0.0088 | 0.0061 | 0.0088 | 11,002 | +0.00(+40.80%) |
Oct 11, 2017 | 0.0063 | 0.0063 | 0.0063 | 1 | -0.01(-55.36%) | |
Oct 03, 2017 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.01(+100.00%) | |
Oct 02, 2017 | 0.0072 | 0.0072 | 0.0070 | 0.0070 | 62,641 | -0.01(-41.67%) |
Sep 29, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 633 | +0.00(+0.00%) |
Sep 28, 2017 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,106 | +0.00(+20.00%) |
Sep 27, 2017 | 0.0098 | 0.0100 | 0.0098 | 0.0100 | 16,741 | +0.00(+2.04%) |
Sep 25, 2017 | 0.0098 | 0.0098 | 0.0098 | 0 | -0.00(-18.33%) | |
Sep 19, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
Sep 15, 2017 | 0.0100 | 0.0100 | 0.0100 | 1 | +0.00(+42.86%) | |
Sep 14, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,100 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0070 | 0.0070 | 0.0070 | 1 | -0.01(-41.67%) | |
Sep 08, 2017 | 0.0120 | 0.0120 | 0.0120 | 1 | +0.01(+71.43%) | |
Sep 07, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 36,000 | -0.00(-35.19%) |
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.