Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 96,825 | +0.02(+12.00%) |
Apr 28, 2016 | 0.1250 | 0.1500 | 0.1250 | 0.1250 | 72,333 | -0.01(-3.85%) |
Apr 27, 2016 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 39,000 | +0.01(+8.33%) |
Apr 26, 2016 | 0.1250 | 0.1300 | 0.1150 | 0.1200 | 52,869 | -0.01(-7.69%) |
Apr 25, 2016 | 0.1350 | 0.1400 | 0.1200 | 0.1300 | 120,200 | +0.00(+0.00%) |
Apr 22, 2016 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 89,000 | -0.01(-7.14%) |
Apr 21, 2016 | 0.1350 | 0.1500 | 0.1300 | 0.1400 | 205,700 | +0.01(+3.70%) |
Apr 20, 2016 | 0.1200 | 0.1350 | 0.1100 | 0.1350 | 218,100 | +0.02(+17.39%) |
Apr 19, 2016 | 0.1150 | 0.1250 | 0.1100 | 0.1150 | 46,066 | -0.00(-4.17%) |
Apr 18, 2016 | 0.1250 | 0.1250 | 0.1100 | 0.1200 | 66,200 | -0.01(-4.00%) |
Apr 15, 2016 | 0.1200 | 0.1250 | 0.1050 | 0.1250 | 57,207 | +0.01(+8.70%) |
Apr 14, 2016 | 0.1150 | 0.1200 | 0.1150 | 0.1150 | 34,500 | -0.00(-4.17%) |
Apr 13, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 11,817 | +0.00(+0.00%) |
Apr 12, 2016 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | 249,400 | +0.01(+14.29%) |
Apr 11, 2016 | 0.0850 | 0.1050 | 0.0850 | 0.1050 | 105,563 | +0.00(+0.00%) |
Apr 08, 2016 | 0.0850 | 0.1050 | 0.0850 | 0.1050 | 192,233 | +0.02(+31.25%) |
Apr 07, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 86,666 | -0.01(-11.11%) |
Apr 06, 2016 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 43,000 | +0.01(+12.50%) |
Apr 05, 2016 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 62,933 | -0.01(-15.79%) |
Apr 04, 2016 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,040 | +0.00(+0.00%) |
Mar 31, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Mar 30, 2016 | 0.0950 | 0.0950 | 0.0800 | 0.0900 | 12,384 | +0.00(+0.00%) |
Mar 29, 2016 | 0.0900 | 0.0950 | 0.0800 | 0.0900 | 99,590 | +0.00(+5.88%) |
Mar 28, 2016 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 133,888 | +0.00(+0.00%) |
Mar 24, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 100,000 | -0.00(-5.56%) |
Mar 22, 2016 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 88,000 | +0.00(+0.00%) |
Mar 21, 2016 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 677,367 | +0.02(+28.57%) |
Mar 17, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Mar 15, 2016 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Mar 14, 2016 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 130,500 | +0.01(+20.00%) |
Mar 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 87,000 | +0.00(+0.00%) |
Mar 10, 2016 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Mar 09, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 83,500 | +0.00(+0.00%) |
Mar 08, 2016 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 58,500 | +0.00(+0.00%) |
Mar 07, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 35,000 | -0.00(-9.09%) |
Mar 04, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 31,000 | +0.00(+0.00%) |
Mar 03, 2016 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 58,500 | +0.00(+10.00%) |
Feb 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 25, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 93,200 | +0.01(+11.11%) |
Feb 24, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 34,000 | -0.01(-10.00%) |
Feb 23, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 75,333 | +0.01(+11.11%) |
Feb 22, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+12.50%) |
Feb 18, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Feb 17, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,667 | -0.01(-10.00%) |
Feb 16, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,467 | +0.01(+42.86%) |
Feb 12, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Feb 10, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-22.22%) | |
Feb 08, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Feb 05, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 18,666 | -0.01(-10.00%) |
Feb 04, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 | +0.01(+11.11%) |
Feb 02, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jan 29, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jan 28, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 39,333 | +0.00(+0.00%) |
Jan 27, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 19,500 | +0.00(+0.00%) |
Jan 25, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jan 22, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,000 | +0.01(+16.67%) |
Jan 21, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 | -0.01(-14.29%) |
Jan 20, 2016 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 102,000 | +0.00(+0.00%) |
Jan 15, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jan 04, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Dec 31, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Dec 30, 2015 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 83,932 | +0.00(+0.00%) |
Dec 29, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,000 | +0.01(+33.33%) |
Dec 23, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 17, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 15, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 09, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Dec 08, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 60,000 | +0.01(+16.67%) |
Dec 07, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 327,166 | -0.01(-14.29%) |
Dec 04, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 312,039 | +0.00(+0.00%) |
Dec 03, 2015 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 95,000 | +0.00(+0.00%) |
Dec 02, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | +0.01(+16.67%) |
Nov 26, 2015 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Nov 24, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Nov 23, 2015 | 0.0300 | 0.0300 | 229,000 | +0.00(+20.00%) | ||
Nov 20, 2015 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 636,000 | -0.00(-16.67%) |
Nov 19, 2015 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 363,000 | -0.01(-14.29%) |
Nov 18, 2015 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 199,233 | +0.00(+0.00%) |
Nov 17, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.00(+0.00%) |
Nov 13, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Nov 11, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Nov 09, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Nov 05, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Nov 04, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,766 | +0.00(+14.29%) |
Nov 03, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.00(+0.00%) |
Oct 29, 2015 | 0.0350 | 0.0350 | 0.0350 | 234 | +0.01(+16.67%) | |
Oct 27, 2015 | 0.0300 | 0.0300 | 0.0300 | 505 | -0.01(-25.00%) | |
Oct 23, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Oct 22, 2015 | 0.0350 | 0.0350 | 0.0350 | 42,000 | +0.00(+0.00%) | |
Oct 21, 2015 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 103,166 | -0.01(-22.22%) |
Oct 20, 2015 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 21,133 | +0.00(+0.00%) |
Oct 14, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Oct 13, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,499 | +0.00(+14.29%) |
Oct 09, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Oct 07, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Oct 06, 2015 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 | +0.00(+0.00%) |
Oct 02, 2015 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Sep 30, 2015 | 0.0350 | 0.0350 | 0.0350 | 666 | -0.00(-12.50%) | |
Sep 28, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Sep 25, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 103,166 | +0.00(+0.00%) |
Sep 24, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 | +0.00(+0.00%) |
Sep 23, 2015 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | -0.00(-11.11%) |
Sep 21, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Sep 16, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Sep 14, 2015 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Sep 11, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200,000 | -0.01(-23.08%) |
Aug 28, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Aug 27, 2015 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 34,000 | +0.01(+20.00%) |
Aug 24, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 20, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 13, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 11, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 05, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Aug 04, 2015 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,997 | -0.00(-8.33%) |
Jul 27, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Jul 23, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Jul 14, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Jun 30, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jun 29, 2015 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,666 | -0.01(-14.29%) |
Jun 18, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.02(-22.22%) | |
Jun 17, 2015 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 9,666 | +0.01(+12.50%) |
Jun 16, 2015 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,668 | +0.00(+0.00%) |
Jun 11, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jun 10, 2015 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | +0.00(+0.00%) |
Jun 09, 2015 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 | +0.00(+0.00%) |
Jun 08, 2015 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 | +0.00(+0.00%) |
Jun 04, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
Jun 02, 2015 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
May 28, 2015 | 0.0750 | 0.0750 | 0.0750 | 666 | -0.01(-6.25%) | |
May 20, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
May 15, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
May 14, 2015 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 20,691 | -0.01(-6.25%) |
May 13, 2015 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 21,000 | +0.00(+0.00%) |
May 11, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
May 08, 2015 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 200,000 | -0.01(-5.88%) |
May 07, 2015 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 4,166 | +0.01(+6.25%) |
May 05, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
May 04, 2015 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 100,500 | -0.01(-15.00%) |
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.