Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 551,000 | +0.00(+0.00%) |
Apr 25, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Apr 24, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+14.29%) |
Apr 23, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 35,000 | +0.00(+0.00%) |
Apr 17, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Apr 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+0.00%) |
Apr 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 345,999 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 | +0.00(+14.29%) |
Apr 08, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Apr 05, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 60,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
Apr 03, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 | +0.00(+0.00%) |
Apr 02, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 234,800 | +0.00(+0.00%) |
Apr 01, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | +0.00(+0.00%) |
Mar 28, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 | +0.00(+0.00%) |
Mar 25, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Mar 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,000 | +0.00(+0.00%) |
Mar 14, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 | +0.00(+0.00%) |
Mar 13, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 | -0.00(-11.11%) |
Mar 12, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 72,000 | +0.00(+12.50%) |
Mar 11, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,000 | +0.00(+0.00%) |
Mar 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 55,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 183,000 | +0.00(+0.00%) |
Mar 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Mar 01, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 24,000 | +0.00(+12.50%) |
Feb 28, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300,000 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 755,000 | -0.00(-11.11%) |
Feb 22, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 55,000 | +0.00(+12.50%) |
Feb 21, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,000 | +0.00(+0.00%) |
Feb 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 159,000 | +0.00(+0.00%) |
Feb 19, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 61,000 | -0.00(-11.11%) |
Feb 13, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Feb 08, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Feb 06, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Feb 05, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 111,500 | -0.00(-11.11%) |
Jan 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jan 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 | +0.01(+11.11%) |
Jan 24, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
Jan 23, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 520,500 | +0.00(+0.00%) |
Jan 21, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jan 18, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 250,000 | -0.01(-20.00%) |
Jan 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,290 | +0.01(+11.11%) |
Jan 14, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 413,000 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 24,000 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 203,000 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jan 04, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.01(+11.11%) |
Jan 03, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 60,000 | +0.00(+0.00%) |
Jan 02, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 161,000 | -0.01(-10.00%) |
Dec 31, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Dec 28, 2018 | 0.0300 | 0.0450 | 0.0300 | 0.0450 | 387,500 | +0.01(+28.57%) |
Dec 27, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 20,000 | +0.01(+16.67%) |
Dec 24, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 500,000 | -0.01(-25.00%) |
Dec 19, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Dec 18, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 135,000 | -0.01(-14.29%) |
Dec 17, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | -0.00(-12.50%) |
Dec 13, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Dec 12, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,000 | +0.00(+0.00%) |
Dec 10, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Dec 05, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 17,000 | -0.01(-14.29%) |
Dec 04, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,000 | +0.00(+0.00%) |
Dec 03, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 70,000 | +0.01(+16.67%) |
Nov 30, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 338,888 | +0.00(+20.00%) |
Nov 28, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Nov 23, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 238,000 | -0.01(-14.29%) |
Nov 19, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.00(+0.00%) |
Nov 16, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | +0.00(+0.00%) |
Nov 15, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 | +0.01(+16.67%) |
Nov 12, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Nov 08, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Nov 06, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Nov 05, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | -0.00(-11.11%) |
Nov 02, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+0.00%) |
Oct 31, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Oct 29, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 106,000 | +0.00(+14.29%) |
Oct 25, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 | +0.00(+0.00%) |
Oct 24, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 137,500 | +0.01(+40.00%) |
Oct 23, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 13,000 | -0.00(-16.67%) |
Oct 22, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 375,000 | +0.00(+20.00%) |
Oct 18, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Oct 16, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 275,800 | +0.00(+20.00%) |
Oct 11, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 503,000 | +0.00(+0.00%) |
Oct 04, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Oct 03, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 374,000 | -0.01(-14.29%) |
Oct 02, 2018 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 1,278,195 | +0.01(+16.67%) |
Oct 01, 2018 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 52,000 | +0.00(+20.00%) |
Sep 28, 2018 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 1,152,400 | -0.01(-28.57%) |
Sep 27, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 116,000 | +0.01(+16.67%) |
Sep 26, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 33,540 | -0.01(-25.00%) |
Sep 25, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 350,000 | +0.00(+0.00%) |
Sep 20, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,500 | +0.00(+14.29%) |
Sep 18, 2018 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 134,000 | -0.00(-12.50%) |
Sep 17, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 | -0.00(-11.11%) |
Sep 07, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Sep 06, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 | -0.00(-11.11%) |
Aug 31, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Aug 30, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 | -0.00(-11.11%) |
Aug 27, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Aug 24, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 69,000 | +0.00(+0.00%) |
Aug 23, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,750 | +0.00(+0.00%) |
Aug 22, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 217,000 | +0.00(+14.29%) |
Aug 21, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 3,000 | -0.01(-22.22%) |
Aug 20, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+12.50%) |
Aug 15, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Aug 14, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,019 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 59,000 | -0.01(-10.00%) |
Aug 09, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Jul 31, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.00(-9.09%) |
Jul 26, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Jul 25, 2018 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 120,000 | -0.00(-9.09%) |
Jul 23, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Jul 18, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Jul 12, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jul 11, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 65,000 | +0.00(+0.00%) |
Jul 10, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 174,630 | +0.00(+0.00%) |
Jul 09, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 61,000 | +0.00(+0.00%) |
Jul 06, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 80,000 | -0.00(-8.33%) |
Jul 04, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 03, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 | +0.00(+0.00%) |
Jun 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 180,000 | -0.01(-14.29%) |
Jun 27, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 163,000 | +0.01(+7.69%) |
Jun 26, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 12,000 | +0.00(+0.00%) |
Jun 22, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 21, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 107,000 | +0.00(+0.00%) |
Jun 20, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 388,800 | +0.00(+0.00%) |
Jun 19, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 88,000 | -0.01(-7.14%) |
Jun 15, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Jun 12, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Jun 11, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 33,750 | +0.00(+0.00%) |
Jun 07, 2018 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 262,000 | +0.00(+0.00%) |
Jun 06, 2018 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 2,231,646 | +0.00(+0.00%) |
Jun 05, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.00(+0.00%) |
Jun 01, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 31, 2018 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 21,000 | +0.00(+0.00%) |
May 30, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 | +0.01(+8.33%) |
May 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 | +0.00(+0.00%) |
May 25, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
May 24, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 75,000 | -0.00(-8.33%) |
May 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
May 17, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 103,000 | +0.00(+0.00%) |
May 09, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 08, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 319,000 | +0.00(+0.00%) |
May 07, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 | -0.00(-9.09%) |
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.