Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 0.0050 | 0.0060 | 0.0040 | 0.0049 | 4,443,891 | -0.00(-2.00%) |
Sep 29, 2016 | 0.0050 | 0.0052 | 0.0040 | 0.0050 | 1,479,980 | -0.00(-1.96%) |
Sep 28, 2016 | 0.0060 | 0.0060 | 0.0051 | 0.0051 | 566,513 | -0.00(-15.00%) |
Sep 27, 2016 | 0.0080 | 0.0080 | 0.0056 | 0.0060 | 1,927,613 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0060 | 0.0065 | 0.0050 | 0.0060 | 1,665,401 | +0.00(+9.09%) |
Sep 23, 2016 | 0.0065 | 0.0075 | 0.0055 | 0.0055 | 890,865 | -0.00(-8.33%) |
Sep 22, 2016 | 0.0076 | 0.0076 | 0.0060 | 0.0060 | 1,853,266 | -0.00(-20.00%) |
Sep 21, 2016 | 0.0076 | 0.0076 | 0.0075 | 0.0075 | 240,000 | -0.00(-2.60%) |
Sep 20, 2016 | 0.0070 | 0.0077 | 0.0070 | 0.0077 | 288,848 | +0.00(+10.00%) |
Sep 19, 2016 | 0.0077 | 0.0077 | 0.0070 | 0.0070 | 186,500 | -0.00(-5.41%) |
Sep 16, 2016 | 0.0061 | 0.0077 | 0.0050 | 0.0074 | 1,347,807 | +0.00(+27.59%) |
Sep 15, 2016 | 0.0070 | 0.0079 | 0.0057 | 0.0058 | 1,541,451 | -0.00(-18.54%) |
Sep 14, 2016 | 0.0090 | 0.0090 | 0.0068 | 0.0071 | 1,466,400 | -0.00(-20.89%) |
Sep 13, 2016 | 0.0100 | 0.0100 | 0.0070 | 0.0090 | 2,535,004 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0120 | 0.0140 | 0.0061 | 0.0090 | 1,501,334 | -0.00(-25.00%) |
Sep 09, 2016 | 0.0130 | 0.0140 | 0.0100 | 0.0120 | 3,087,880 | -0.00(-7.69%) |
Sep 08, 2016 | 0.0135 | 0.0140 | 0.0120 | 0.0130 | 1,765,907 | -0.00(-19.75%) |
Sep 07, 2016 | 0.0162 | 0.0162 | 0.0110 | 0.0162 | 1,188,802 | +0.00(+0.00%) |
Sep 06, 2016 | 0.0162 | 0.0162 | 0.0161 | 0.0162 | 64,510 | +0.00(+0.62%) |
Sep 02, 2016 | 0.0161 | 0.0161 | 0.0161 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 0.0161 | 0.0161 | 0.0155 | 0.0161 | 124,300 | +0.00(+0.62%) |
Aug 31, 2016 | 0.0157 | 0.0160 | 0.0137 | 0.0160 | 861,434 | +0.00(+14.29%) |
Aug 30, 2016 | 0.0140 | 0.0160 | 0.0120 | 0.0140 | 665,779 | +0.00(+0.00%) |
Aug 29, 2016 | 0.0160 | 0.0164 | 0.0140 | 0.0140 | 1,455,946 | -0.00(-12.50%) |
Aug 26, 2016 | 0.0170 | 0.0170 | 0.0130 | 0.0160 | 1,152,621 | -0.00(-8.57%) |
Aug 25, 2016 | 0.0175 | 0.0200 | 0.0170 | 0.0175 | 799,138 | -0.00(-0.57%) |
Aug 24, 2016 | 0.0205 | 0.0205 | 0.0176 | 0.0176 | 338,585 | -0.00(-12.00%) |
Aug 23, 2016 | 0.0193 | 0.0220 | 0.0193 | 0.0200 | 287,834 | +0.00(+0.00%) |
Aug 22, 2016 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 558,060 | -0.00(-9.09%) |
Aug 19, 2016 | 0.0229 | 0.0250 | 0.0220 | 0.0220 | 556,740 | +0.00(+0.00%) |
Aug 18, 2016 | 0.0194 | 0.0221 | 0.0190 | 0.0220 | 599,291 | +0.00(+28.65%) |
Aug 17, 2016 | 0.0200 | 0.0200 | 0.0166 | 0.0171 | 1,232,460 | +0.00(+0.59%) |
Aug 16, 2016 | 0.0190 | 0.0250 | 0.0165 | 0.0170 | 898,127 | -0.00(-10.05%) |
Aug 15, 2016 | 0.0200 | 0.0240 | 0.0150 | 0.0189 | 1,582,590 | +0.00(+7.39%) |
Aug 12, 2016 | 0.0239 | 0.0240 | 0.0175 | 0.0176 | 3,620,370 | -0.00(-20.00%) |
Aug 11, 2016 | 0.0290 | 0.0290 | 0.0170 | 0.0220 | 629,138 | -0.01(-21.15%) |
Aug 10, 2016 | 0.0250 | 0.0280 | 0.0244 | 0.0279 | 484,013 | -0.00(-2.96%) |
Aug 09, 2016 | 0.0310 | 0.0310 | 0.0280 | 0.0288 | 133,861 | -0.00(-5.74%) |
Aug 08, 2016 | 0.0350 | 0.0370 | 0.0290 | 0.0305 | 1,566,175 | -0.00(-7.58%) |
Aug 05, 2016 | 0.0400 | 0.0400 | 0.0320 | 0.0330 | 672,546 | +0.00(+3.13%) |
Aug 04, 2016 | 0.0300 | 0.0400 | 0.0290 | 0.0320 | 918,233 | +0.00(+7.02%) |
Aug 03, 2016 | 0.0295 | 0.0300 | 0.0240 | 0.0299 | 329,125 | +0.00(+5.65%) |
Aug 02, 2016 | 0.0276 | 0.0300 | 0.0275 | 0.0283 | 192,716 | +0.00(+2.17%) |
Aug 01, 2016 | 0.0420 | 0.0420 | 0.0200 | 0.0277 | 876,313 | -0.01(-30.75%) |
Jul 29, 2016 | 0.0400 | 0.0405 | 0.0399 | 0.0400 | 137,368 | +0.00(+0.00%) |
Jul 28, 2016 | 0.0553 | 0.0553 | 0.0390 | 0.0400 | 317,244 | -0.01(-20.00%) |
Jul 27, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,001 | +0.00(+0.00%) |
Jul 26, 2016 | 0.0550 | 0.0560 | 0.0500 | 0.0500 | 162,070 | -0.00(-9.09%) |
Jul 25, 2016 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 63,101 | -0.00(-3.51%) |
Jul 22, 2016 | 0.0575 | 0.0600 | 0.0450 | 0.0570 | 171,382 | +0.00(+3.64%) |
Jul 21, 2016 | 0.0650 | 0.0650 | 0.0450 | 0.0550 | 80,416 | -0.00(-8.33%) |
Jul 20, 2016 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 114,240 | +0.00(+9.09%) |
Jul 19, 2016 | 0.0570 | 0.0590 | 0.0550 | 0.0550 | 202,027 | -0.00(-5.17%) |
Jul 18, 2016 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 23,306 | +0.00(+0.00%) |
Jul 15, 2016 | 0.0630 | 0.0690 | 0.0580 | 0.0580 | 73,000 | -0.00(-7.94%) |
Jul 14, 2016 | 0.0660 | 0.0700 | 0.0630 | 0.0630 | 620,715 | -0.00(-3.82%) |
Jul 13, 2016 | 0.0700 | 0.0880 | 0.0655 | 0.0655 | 302,787 | -0.00(-6.43%) |
Jul 12, 2016 | 0.0490 | 0.0700 | 0.0390 | 0.0700 | 296,218 | +0.03(+64.71%) |
Jul 11, 2016 | 0.0420 | 0.0550 | 0.0392 | 0.0425 | 439,706 | +0.00(+6.25%) |
Jul 08, 2016 | 0.0390 | 0.0400 | 25,099 | +0.01(+33.33%) | ||
Jul 05, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,505 | +0.00(+0.00%) |
Jun 28, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 16, 2016 | 0.0300 | 0.0300 | 0.0300 | 2 | +0.00(+0.00%) | |
May 11, 2016 | 0.0300 | 0.0300 | 0.0300 | 1 | -0.00(-11.76%) | |
May 10, 2016 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 3,000 | -0.00(-11.46%) |
May 04, 2016 | 0.0384 | 0.0384 | 0.0384 | 0 | +0.00(+6.67%) | |
May 03, 2016 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,555 | +0.00(+4.35%) |
Apr 25, 2016 | 0.0345 | 0.0345 | 0.0345 | 1 | -0.00(-1.43%) | |
Apr 21, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+45.83%) | |
Apr 08, 2016 | 0.0240 | 0.0240 | 0.0240 | 3 | -0.00(-4.00%) | |
Mar 17, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Mar 08, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Feb 18, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
Feb 17, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 500 | -0.00(-10.26%) |
Feb 11, 2016 | 0.0390 | 0.0390 | 0.0390 | 1 | +0.01(+47.17%) | |
Feb 01, 2016 | 0.0265 | 0.0265 | 0.0265 | 0 | +0.01(+29.27%) | |
Jan 26, 2016 | 0.0205 | 0.0205 | 0.0205 | 0 | -0.01(-22.64%) | |
Dec 29, 2015 | 0.0265 | 0.0265 | 0.0265 | 0 | +0.01(+32.50%) | |
Dec 28, 2015 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 291 | -0.01(-33.33%) |
Dec 22, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+5.26%) | |
Dec 15, 2015 | 0.0285 | 0.0285 | 0.0285 | 1 | +0.00(+1.79%) | |
Dec 10, 2015 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-12.77%) | |
Dec 07, 2015 | 0.0321 | 0.0321 | 0.0321 | 1 | -0.00(-2.73%) | |
Dec 01, 2015 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.01(-24.57%) | |
Nov 30, 2015 | 0.0550 | 0.0550 | 0.0437 | 0.0437 | 33,151 | -0.01(-23.91%) |
Nov 25, 2015 | 0.0575 | 0.0575 | 0.0575 | 0 | -0.01(-11.54%) | |
Nov 17, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Nov 16, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 917 | +0.00(+1.45%) |
Nov 10, 2015 | 0.0690 | 0.0690 | 0.0690 | 0 | +0.00(+6.15%) | |
Nov 06, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Nov 05, 2015 | 0.0688 | 0.0700 | 0.0688 | 0.0700 | 20,000 | +0.00(+0.00%) |
Nov 04, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 | +0.02(+27.27%) |
Nov 02, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Oct 29, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.00(-3.70%) | |
Oct 27, 2015 | 0.0675 | 0.0675 | 0.0675 | 0 | +0.00(+3.85%) | |
Oct 21, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-17.72%) | |
Oct 20, 2015 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 2,609 | +0.01(+21.54%) |
Oct 19, 2015 | 0.0550 | 0.0650 | 0.0540 | 0.0650 | 26,100 | +0.00(+0.00%) |
Oct 16, 2015 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 20,582 | +0.00(+0.00%) |
Oct 15, 2015 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 662 | +0.01(+20.37%) |
Oct 09, 2015 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+0.00%) | |
Oct 07, 2015 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.01(-12.90%) | |
Oct 06, 2015 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 5,000 | +0.01(+14.81%) |
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.