Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 30,444 | -0.01(-14.29%) |
Apr 27, 2020 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 96,000 | +0.02(+27.27%) |
Apr 24, 2020 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 11,000 | +0.00(+0.00%) |
Apr 23, 2020 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 164,000 | +0.00(+10.00%) |
Apr 22, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,000 | +0.00(+0.00%) |
Apr 21, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,000 | +0.01(+25.00%) |
Apr 15, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Apr 13, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Apr 06, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Apr 03, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 | -0.01(-20.00%) |
Apr 02, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,510 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 27, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Mar 20, 2020 | 0.0450 | 0.0450 | 0.0450 | 100 | +0.00(+0.00%) | |
Mar 19, 2020 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 109,000 | +0.00(+0.00%) |
Mar 17, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 16, 2020 | 0.0450 | 0.0450 | 0.0450 | 300 | +0.00(+0.00%) | |
Mar 13, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 | +0.01(+28.57%) |
Mar 11, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-22.22%) | |
Mar 10, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 222,000 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 41,000 | -0.01(-10.00%) |
Mar 06, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 269,500 | +0.00(+0.00%) |
Mar 05, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 132,800 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.01(+42.86%) |
Mar 02, 2020 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 192,000 | -0.00(-12.50%) |
Feb 28, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 147,000 | -0.01(-20.00%) |
Feb 27, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 | +0.00(+0.00%) |
Feb 26, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 64,000 | -0.01(-16.67%) |
Feb 25, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 46,000 | +0.00(+0.00%) |
Feb 24, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 | +0.00(+0.00%) |
Feb 20, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Feb 07, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 118,500 | -0.01(-7.69%) |
Feb 06, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 | +0.00(+0.00%) |
Feb 03, 2020 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 | +0.00(+0.00%) |
Jan 30, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 58,240 | -0.01(-7.14%) |
Jan 29, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.01(+16.67%) |
Jan 28, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 | +0.00(+0.00%) |
Jan 24, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 22, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jan 21, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | +0.01(+8.33%) |
Jan 20, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 | +0.00(+9.09%) |
Jan 17, 2020 | 0.0650 | 0.0700 | 0.0550 | 0.0550 | 43,762 | -0.01(-15.38%) |
Jan 16, 2020 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 40,500 | +0.01(+8.33%) |
Jan 15, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+9.09%) |
Jan 07, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 35,500 | +0.00(+0.00%) |
Jan 03, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Dec 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Dec 20, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 51,167 | +0.00(+0.00%) |
Dec 19, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | +0.00(+10.00%) |
Dec 18, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 80,000 | -0.00(-9.09%) |
Dec 17, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,000 | -0.00(-8.33%) |
Dec 16, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 | +0.00(+0.00%) |
Dec 13, 2019 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 55,000 | +0.00(+9.09%) |
Dec 12, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 200,000 | -0.00(-8.33%) |
Dec 10, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 118,000 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 595,000 | -0.01(-14.29%) |
Dec 03, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
Dec 02, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,800 | -0.01(-7.69%) |
Nov 28, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Nov 27, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 111,600 | +0.00(+0.00%) |
Nov 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Nov 15, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 800 | +0.00(+0.00%) | |
Nov 13, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 78,000 | +0.01(+7.69%) |
Nov 12, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 55,000 | +0.01(+8.33%) |
Nov 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 135,000 | -0.01(-7.69%) |
Nov 08, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 72,000 | -0.01(-7.14%) |
Nov 07, 2019 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 61,000 | +0.01(+7.69%) |
Nov 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 192,000 | -0.01(-13.33%) |
Nov 01, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Oct 30, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-18.75%) | |
Oct 18, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Oct 15, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 6,500 | +0.01(+6.67%) |
Oct 09, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Oct 08, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 65,400 | -0.01(-11.11%) |
Oct 07, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,000 | +0.00(+5.88%) |
Oct 04, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 | +0.00(+0.00%) |
Oct 03, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 83,999 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 57,000 | -0.02(-19.05%) |
Sep 26, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
Sep 25, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 55,000 | -0.00(-4.76%) |
Sep 24, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 18,500 | +0.00(+5.00%) |
Sep 23, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 57,727 | +0.01(+11.11%) |
Sep 20, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 93,999 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 87,500 | -0.01(-5.26%) |
Sep 18, 2019 | 0.1100 | 0.1100 | 0.0900 | 0.0950 | 93,000 | -0.01(-13.64%) |
Sep 13, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Sep 09, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Sep 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,010 | +0.00(+0.00%) |
Sep 04, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Sep 03, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 15,000 | -0.01(-4.55%) |
Aug 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Aug 29, 2019 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 15,000 | -0.01(-4.55%) |
Aug 26, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Aug 20, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Aug 16, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Aug 12, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 78,000 | -0.01(-7.69%) |
Aug 09, 2019 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 210,000 | +0.01(+4.00%) |
Aug 08, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 80,000 | +0.00(+0.00%) |
Aug 07, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3,000 | +0.01(+8.70%) |
Aug 02, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 23,499 | +0.01(+4.55%) |
Jul 31, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 17,000 | -0.01(-4.35%) |
Jul 30, 2019 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 71,585 | -0.01(-8.00%) |
Jul 29, 2019 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,500 | +0.01(+4.17%) |
Jul 26, 2019 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 17,043 | -0.01(-7.69%) |
Jul 25, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,200 | -0.01(-7.14%) |
Jul 23, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jul 22, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 69,500 | -0.01(-6.67%) |
Jul 19, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 42,519 | +0.03(+30.43%) |
Jul 18, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 52,500 | +0.01(+9.52%) |
Jul 17, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 5,000 | -0.01(-4.55%) |
Jul 12, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Jul 11, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 8,525 | +0.00(+0.00%) |
Jul 10, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 320,429 | +0.01(+4.76%) |
Jul 09, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 22,000 | +0.00(+5.00%) |
Jul 05, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Jul 04, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,726 | +0.00(+0.00%) |
Jul 03, 2019 | 0.1000 | 0.1100 | 0.0950 | 0.1100 | 25,430 | +0.01(+10.00%) |
Jul 02, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 83,000 | +0.00(+0.00%) |
Jun 28, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 35,500 | +0.00(+0.00%) |
Jun 26, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 16,000 | -0.01(-9.09%) |
Jun 25, 2019 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 24,000 | +0.01(+10.00%) |
Jun 24, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 34,500 | +0.00(+0.00%) |
Jun 20, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 19, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 | +0.01(+5.26%) |
Jun 18, 2019 | 0.1150 | 0.1150 | 0.0950 | 0.0950 | 205,950 | -0.02(-17.39%) |
Jun 17, 2019 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 4,500 | +0.01(+4.55%) |
Jun 14, 2019 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 7,000 | +0.00(+0.00%) |
Jun 12, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Jun 11, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,000 | +0.00(+0.00%) |
Jun 10, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 4,500 | +0.00(+0.00%) |
Jun 07, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 18,761 | +0.00(+0.00%) |
Jun 06, 2019 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 15,000 | +0.00(+5.00%) |
Jun 05, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 158,200 | +0.00(+0.00%) |
Jun 04, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 140,000 | +0.01(+5.26%) |
Jun 03, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 170,000 | -0.01(-13.64%) |
May 31, 2019 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 62,500 | +0.00(+0.00%) |
May 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 50,000 | +0.00(+0.00%) |
May 29, 2019 | 0.1100 | 0.1250 | 0.1050 | 0.1100 | 106,000 | +0.00(+0.00%) |
May 27, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
May 24, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 27,000 | +0.00(+0.00%) |
May 23, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 110,000 | -0.01(-9.09%) |
May 22, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,500 | +0.00(+0.00%) |
May 21, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 20,000 | -0.01(-12.00%) |
May 14, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
May 13, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 83,000 | +0.00(+0.00%) |
May 10, 2019 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 90,000 | +0.01(+9.09%) |
May 09, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 425,700 | +0.01(+10.00%) |
May 08, 2019 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 53,000 | +0.01(+5.26%) |
May 07, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 73,000 | +0.00(+0.00%) |
May 06, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 46,500 | +0.00(+0.00%) |
May 03, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 10,000 | -0.01(-9.52%) |
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.