Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2358 | 0.2358 | 0.2330 | 0.2330 | 42,000 | -0.01(-3.32%) |
Apr 27, 2018 | 0.2380 | 0.2410 | 0.2300 | 0.2410 | 72,500 | +0.00(+1.73%) |
Apr 26, 2018 | 0.2350 | 0.2380 | 0.2320 | 0.2369 | 174,736 | +0.02(+7.68%) |
Apr 25, 2018 | 0.2117 | 0.2200 | 0.2100 | 0.2200 | 40,000 | +0.02(+9.96%) |
Apr 24, 2018 | 0.1979 | 0.2176 | 0.1979 | 0.2001 | 244,000 | +0.01(+4.26%) |
Apr 19, 2018 | 0.1919 | 0.1919 | 0.1919 | 0 | -0.01(-3.18%) | |
Apr 17, 2018 | 0.1982 | 0.1982 | 0.1982 | 0 | +0.00(+0.10%) | |
Apr 16, 2018 | 0.1986 | 0.2000 | 0.1900 | 0.1980 | 34,000 | +0.00(+1.54%) |
Apr 12, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+1.19%) | |
Apr 11, 2018 | 0.2142 | 0.2280 | 0.1900 | 0.1927 | 156,730 | -0.03(-11.69%) |
Apr 10, 2018 | 0.2255 | 0.2255 | 0.2182 | 0.2182 | 4,350 | -0.00(-1.00%) |
Apr 09, 2018 | 0.2200 | 0.2204 | 0.2123 | 0.2204 | 16,500 | -0.01(-3.76%) |
Apr 06, 2018 | 0.2354 | 0.2354 | 0.2253 | 0.2290 | 75,858 | -0.01(-3.90%) |
Apr 05, 2018 | 0.2231 | 0.2449 | 0.2228 | 0.2383 | 98,466 | +0.04(+19.15%) |
Apr 04, 2018 | 0.2064 | 0.2123 | 0.1968 | 0.2000 | 235,516 | +0.00(+0.45%) |
Apr 03, 2018 | 0.1990 | 0.1991 | 0.1990 | 0.1991 | 9,000 | +0.01(+4.62%) |
Apr 02, 2018 | 0.1903 | 0.1903 | 0.1903 | 0.1903 | 10,422 | -0.01(-4.85%) |
Mar 29, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Mar 27, 2018 | 0.2100 | 0.2100 | 0.2100 | 30,000 | -0.01(-4.89%) | |
Mar 26, 2018 | 0.2320 | 0.2349 | 0.2208 | 0.2208 | 57,100 | -0.02(-7.62%) |
Mar 23, 2018 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 1,087 | +0.00(+0.00%) |
Mar 22, 2018 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 20,833 | +0.03(+14.96%) |
Mar 15, 2018 | 0.2079 | 0.2079 | 0.2079 | 0 | -0.00(-1.98%) | |
Mar 07, 2018 | 0.2121 | 0.2121 | 0.2121 | 0 | +0.01(+4.48%) | |
Mar 06, 2018 | 0.2030 | 0.2030 | 0.2030 | 0.2030 | 97,846 | +0.00(+1.50%) |
Mar 05, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 45,000 | -0.02(-7.75%) |
Feb 27, 2018 | 0.2168 | 0.2168 | 0.2168 | 0 | -0.03(-12.51%) | |
Feb 26, 2018 | 0.2470 | 0.2589 | 0.2470 | 0.2478 | 69,400 | -0.00(-0.08%) |
Feb 23, 2018 | 0.2476 | 0.2480 | 0.2476 | 0.2480 | 171,000 | +0.02(+11.16%) |
Feb 16, 2018 | 0.2231 | 0.2231 | 0.2231 | 0 | -0.00(-0.27%) | |
Feb 15, 2018 | 0.2237 | 0.2237 | 0.2237 | 0.2237 | 25,000 | +0.02(+10.14%) |
Feb 12, 2018 | 0.2031 | 0.2031 | 0.2031 | 0 | -0.01(-3.97%) | |
Feb 09, 2018 | 0.2115 | 0.2115 | 0.2115 | 0.2115 | 17,500 | -0.00(-2.08%) |
Feb 06, 2018 | 0.2160 | 0.2160 | 0.2160 | 0 | -0.01(-3.66%) | |
Jan 31, 2018 | 0.2242 | 0.2242 | 0.2242 | 0 | -0.01(-3.32%) | |
Jan 29, 2018 | 0.2319 | 0.2319 | 0.2319 | 0 | -0.00(-1.74%) | |
Jan 23, 2018 | 0.2360 | 0.2360 | 0.2360 | 0 | -0.03(-9.58%) | |
Jan 22, 2018 | 0.2500 | 0.2610 | 0.2500 | 0.2610 | 13,150 | +0.02(+8.30%) |
Jan 17, 2018 | 0.2410 | 0.2410 | 0.2410 | 0 | +0.01(+4.92%) | |
Jan 12, 2018 | 0.2297 | 0.2297 | 0.2297 | 0 | -0.02(-8.23%) | |
Jan 03, 2018 | 0.2503 | 0.2503 | 0.2503 | 0 | +0.00(+0.93%) | |
Dec 28, 2017 | 0.2480 | 0.2480 | 0.2480 | 0 | +0.02(+9.30%) | |
Dec 27, 2017 | 0.2269 | 0.2269 | 0.2269 | 0.2269 | 200 | +0.00(+0.84%) |
Dec 26, 2017 | 0.2650 | 0.2650 | 0.2250 | 0.2250 | 7,700 | -0.03(-11.45%) |
Dec 21, 2017 | 0.2541 | 0.2541 | 0.2541 | 0 | -0.01(-3.46%) | |
Dec 19, 2017 | 0.2632 | 0.2632 | 0.2632 | 0 | +0.03(+10.73%) | |
Dec 18, 2017 | 0.2455 | 0.2455 | 0.2377 | 0.2377 | 8,500 | +0.01(+3.48%) |
Dec 15, 2017 | 0.2404 | 0.2450 | 0.2280 | 0.2297 | 75,000 | +0.01(+2.82%) |
Dec 14, 2017 | 0.1993 | 0.2234 | 0.1900 | 0.2234 | 152,500 | +0.02(+10.16%) |
Dec 12, 2017 | 0.2028 | 0.2028 | 0.2028 | 0 | +0.01(+3.84%) | |
Dec 11, 2017 | 0.2000 | 0.2000 | 0.1953 | 0.1953 | 36,001 | -0.04(-15.82%) |
Dec 07, 2017 | 0.2320 | 0.2320 | 0.2320 | 0 | +0.01(+4.55%) | |
Dec 06, 2017 | 0.2219 | 0.2219 | 0.2219 | 0.2219 | 2,200 | -0.01(-5.57%) |
Dec 01, 2017 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.02(+9.81%) | |
Nov 29, 2017 | 0.2140 | 0.2140 | 0.2140 | 0 | +0.03(+15.12%) | |
Nov 27, 2017 | 0.1859 | 0.1859 | 0.1859 | 0 | -0.06(-22.99%) | |
Nov 24, 2017 | 0.2414 | 0.2414 | 0.2414 | 0.2414 | 10,000 | -0.04(-13.79%) |
Nov 22, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 | +0.03(+12.00%) |
Nov 21, 2017 | 0.2472 | 0.2500 | 0.2460 | 0.2500 | 119,000 | -0.03(-10.39%) |
Nov 20, 2017 | 0.2986 | 0.3025 | 0.2540 | 0.2790 | 49,000 | +0.08(+39.50%) |
Nov 17, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 25,000 | -0.02(-9.09%) |
Nov 16, 2017 | 0.2140 | 0.2200 | 0.2140 | 0.2200 | 150,000 | +0.14(+182.05%) |
Oct 06, 2017 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.03(+49.71%) | |
Sep 19, 2017 | 0.0521 | 0.0521 | 0.0521 | 0 | -0.02(-23.16%) | |
Aug 29, 2017 | 0.0678 | 0.0678 | 0.0678 | 0 | +0.02(+38.37%) | |
Aug 25, 2017 | 0.0490 | 0.0490 | 0.0490 | 0 | -0.03(-39.72%) | |
Jul 13, 2017 | 0.0813 | 0.0813 | 0.0813 | 0 | -0.00(-2.06%) | |
Jul 12, 2017 | 0.0845 | 0.0845 | 0.0830 | 0.0830 | 12,000 | -0.02(-18.15%) |
Jul 03, 2017 | 0.1014 | 0.1014 | 0.1014 | 0.1014 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1014 | 0.1014 | 0.1014 | 0 | +0.01(+16.69%) | |
Jun 23, 2017 | 0.0869 | 0.0869 | 0.0869 | 0 | +0.00(+0.35%) | |
Jun 21, 2017 | 0.0866 | 0.0866 | 0.0866 | 0 | -0.03(-23.36%) | |
Jun 02, 2017 | 0.1130 | 0.1130 | 0.1130 | 0 | +0.02(+22.83%) | |
May 18, 2017 | 0.0920 | 0.0920 | 0.0920 | 0 | +0.00(+2.45%) | |
May 15, 2017 | 0.0898 | 0.0898 | 0.0898 | 0 | +0.01(+6.65%) |
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.