Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.02(-22.22%) | |
Feb 24, 2020 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.03(+50.00%) |
Feb 21, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 | -0.02(-25.00%) |
Feb 20, 2020 | 0.0800 | 0.0800 | 0.0800 | 347 | +0.00(+0.00%) | |
Feb 13, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,000 | +0.00(+0.00%) |
Feb 11, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.02(-23.81%) |
Feb 10, 2020 | 0.1050 | 0.1050 | 0.1050 | 200 | +0.00(+0.00%) | |
Feb 06, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.03(+40.00%) |
Jan 30, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.03(-28.57%) | |
Jan 29, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,000 | -0.01(-8.70%) |
Jan 27, 2020 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.04(+43.75%) |
Jan 24, 2020 | 0.0800 | 0.0800 | 0.0800 | 347 | +0.00(+0.00%) | |
Jan 17, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Jan 16, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.02(+40.00%) |
Jan 15, 2020 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 75,000 | -0.02(-28.57%) |
Jan 14, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.00(+0.00%) |
Jan 09, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 08, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 | +0.01(+16.67%) |
Jan 07, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 16,000 | +0.00(+0.00%) |
Jan 06, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 9,500 | -0.01(-20.00%) |
Dec 31, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Dec 27, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-18.75%) | |
Dec 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,006 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 15,500 | +0.01(+23.08%) |
Dec 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | |
Dec 05, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 8,500 | -0.06(-50.00%) |
Dec 04, 2019 | 0.1100 | 0.1100 | 0.1100 | 600 | +0.00(+0.00%) | |
Dec 02, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | 20,348 | +0.03(+37.50%) |
Nov 26, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Nov 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 41,849 | +0.02(+33.33%) |
Nov 20, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,001 | +0.01(+20.00%) |
Nov 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,001 | +0.00(+0.00%) |
Nov 18, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 36,000 | +0.00(+0.00%) |
Nov 15, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 2,000 | +0.05(+900.00%) |
Nov 13, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.01(-50.00%) | |
Nov 11, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Nov 06, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 736,000 | -0.00(-33.33%) |
Nov 05, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 440,062 | +0.00(+0.00%) |
Oct 31, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 201,500 | +0.00(+0.00%) |
Oct 29, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 41,999 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 185,000 | -0.01(-25.00%) |
Oct 24, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 73,445 | +0.00(+0.00%) |
Oct 21, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 73,000 | +0.01(+33.33%) |
Oct 17, 2019 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 37,610 | -0.01(-25.00%) |
Oct 15, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 08, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 118,000 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 01, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 365,999 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Sep 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 160,000 | -0.01(-20.00%) |
Sep 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Sep 19, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Sep 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Sep 16, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 37,000 | -0.00(-16.67%) |
Sep 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Sep 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 160,499 | +0.00(+0.00%) |
Sep 10, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 421,000 | +0.00(+0.00%) |
Sep 09, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 350,000 | -0.01(-37.50%) |
Sep 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+60.00%) | |
Sep 04, 2019 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 19,000 | -0.01(-28.57%) |
Sep 03, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 | +0.01(+16.67%) |
Aug 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Aug 29, 2019 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 216,075 | -0.00(-12.50%) |
Aug 28, 2019 | 0.0500 | 0.0550 | 0.0350 | 0.0400 | 431,300 | -0.01(-20.00%) |
Aug 27, 2019 | 0.0350 | 0.0550 | 0.0350 | 0.0500 | 1,023,000 | +0.01(+11.11%) |
Aug 23, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 490,000 | +0.01(+50.00%) |
Aug 21, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 395,099 | -0.01(-14.29%) |
Aug 20, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 215,500 | +0.00(+0.00%) |
Aug 19, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 98,999 | +0.00(+0.00%) |
Aug 16, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 180,498 | -0.00(-12.50%) |
Aug 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 | +0.01(+33.33%) |
Aug 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300,141 | -0.01(-14.29%) |
Aug 13, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 156,500 | +0.00(+0.00%) |
Aug 12, 2019 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 633,500 | +0.01(+16.67%) |
Aug 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 686,200 | +0.00(+0.00%) |
Aug 08, 2019 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 1,064,531 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 105,334 | +0.00(+20.00%) |
Aug 02, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 532,500 | -0.00(-16.67%) |
Jul 31, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 122,000 | +0.00(+20.00%) |
Jul 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 706,400 | -0.00(-16.67%) |
Jul 29, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 1,121,600 | +0.00(+20.00%) |
Jul 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,500 | +0.01(+25.00%) |
Jul 25, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 65,000 | +0.00(+0.00%) |
Jul 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jul 17, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Jul 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jul 09, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Jul 08, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 | -0.01(-20.00%) |
Jul 05, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,000 | +0.00(+0.00%) |
Jul 03, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
Jun 24, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 | +0.00(+0.00%) |
Jun 20, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Jun 19, 2019 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 51,000 | +0.01(+50.00%) |
Jun 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,000 | +0.00(+0.00%) |
Jun 17, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 17,000 | +0.00(+0.00%) |
Jun 12, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jun 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 | +0.01(+25.00%) |
Jun 04, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jun 03, 2019 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 20,500 | +0.01(+66.67%) |
May 31, 2019 | 0.0250 | 0.0300 | 0.0150 | 0.0150 | 106,000 | -0.01(-40.00%) |
May 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,500 | +0.01(+25.00%) |
May 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
May 27, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.01(+25.00%) |
May 24, 2019 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 410,000 | -0.01(-20.00%) |
May 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,000 | +0.00(+0.00%) |
May 16, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 134,738 | -0.00(-16.67%) |
May 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,000 | +0.00(+0.00%) |
May 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,050 | +0.00(+0.00%) |
May 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
May 07, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+40.00%) | |
May 06, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 21,000 | -0.00(-16.67%) |
May 03, 2019 | 0.0300 | 0.0300 | 0.0300 | 786 | +0.00(+0.00%) |
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.