Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.02(+20.83%) | |
Dec 27, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
Dec 22, 2017 | 0.1350 | 0.1350 | 0.1000 | 0.1000 | 32,300 | +0.00(+0.00%) |
Dec 21, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,500 | +0.01(+5.26%) |
Dec 18, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Dec 15, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 142,000 | -0.01(-5.26%) |
Dec 11, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Dec 08, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 | -0.01(-10.00%) |
Dec 07, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,527 | +0.01(+5.26%) |
Dec 04, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Dec 01, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 | +0.00(+0.00%) |
Nov 30, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | -0.01(-5.26%) |
Nov 29, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.01(+11.76%) |
Nov 28, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 117,300 | -0.01(-15.00%) |
Nov 24, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Nov 23, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 22,000 | +0.01(+18.75%) |
Nov 22, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | -0.01(-11.11%) |
Nov 21, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 | +0.01(+20.00%) |
Nov 20, 2017 | 0.1000 | 0.1000 | 0.0750 | 0.0750 | 100,000 | -0.03(-25.00%) |
Nov 17, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 44,000 | +0.00(+0.00%) |
Nov 15, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Nov 14, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 75,000 | +0.00(+0.00%) |
Nov 13, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 255,500 | -0.01(-14.29%) |
Nov 10, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 16,000 | +0.00(+0.00%) |
Nov 09, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 20,000 | -0.01(-4.55%) |
Nov 07, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Nov 01, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 30, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 27, 2017 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 55,000 | +0.00(+0.00%) |
Oct 23, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,000 | +0.00(+0.00%) |
Oct 18, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 10, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Sep 26, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
Sep 22, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+8.70%) | |
Sep 20, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Sep 18, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Sep 14, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Sep 13, 2017 | 0.1400 | 0.1400 | 0.1150 | 0.1150 | 11,000 | -0.00(-4.17%) |
Sep 12, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,000 | +0.00(+0.00%) |
Sep 07, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Sep 06, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.00(+0.00%) |
Aug 30, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Aug 29, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 14,000 | -0.02(-17.24%) |
Aug 28, 2017 | 0.1100 | 0.1450 | 0.1100 | 0.1450 | 28,700 | +0.02(+16.00%) |
Aug 25, 2017 | 0.1500 | 0.1500 | 0.1150 | 0.1250 | 80,000 | -0.02(-16.67%) |
Aug 24, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.01(+11.11%) |
Aug 23, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 59,000 | +0.00(+0.00%) |
Aug 22, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 28,000 | -0.01(-10.00%) |
Aug 21, 2017 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 4,760 | +0.01(+7.14%) |
Aug 18, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 12,000 | -0.02(-12.50%) |
Aug 17, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 90,067 | +0.01(+6.67%) |
Aug 16, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,500 | +0.00(+0.00%) |
Aug 15, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 47,500 | +0.02(+20.00%) |
Aug 14, 2017 | 0.1500 | 0.1550 | 0.1250 | 0.1250 | 113,928 | -0.02(-16.67%) |
Aug 11, 2017 | 0.1550 | 0.1600 | 0.1300 | 0.1500 | 155,168 | -0.01(-3.23%) |
Aug 10, 2017 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 138,500 | +0.02(+14.81%) |
Aug 09, 2017 | 0.1200 | 0.1350 | 0.1150 | 0.1350 | 167,500 | +0.02(+17.39%) |
Aug 08, 2017 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,000 | +0.00(+0.00%) |
Aug 03, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-4.17%) | |
Aug 02, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 37,500 | +0.01(+9.09%) |
Aug 01, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,000 | +0.01(+4.76%) |
Jul 31, 2017 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 9,836 | -0.01(-4.55%) |
Jul 28, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,740 | +0.01(+10.00%) |
Jul 25, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Jul 19, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Jul 18, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,200 | +0.01(+10.53%) |
Jul 17, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,767 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 21,000 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Jul 11, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 25,000 | +0.01(+5.56%) |
Jul 07, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Jul 06, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 42,000 | +0.01(+5.26%) |
Jul 05, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 36,000 | -0.01(-5.00%) |
Jul 04, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 | +0.00(+0.00%) |
Jul 03, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 3,868 | +0.01(+11.11%) |
Jun 29, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,000 | -0.01(-5.26%) |
Jun 28, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | +0.01(+5.56%) |
Jun 27, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 30,000 | +0.00(+0.00%) |
Jun 26, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | -0.01(-10.00%) |
Jun 23, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 31,000 | +0.01(+17.65%) |
Jun 22, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 | -0.01(-15.00%) |
Jun 21, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 40,000 | +0.01(+11.11%) |
Jun 20, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 31,000 | +0.00(+5.88%) |
Jun 14, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Jun 12, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Jun 09, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 37,000 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 40,000 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 | -0.00(-5.56%) |
Jun 06, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 72,000 | +0.00(+5.88%) |
Jun 05, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 70,000 | +0.01(+21.43%) |
Jun 02, 2017 | 0.0850 | 0.0850 | 0.0650 | 0.0700 | 362,333 | -0.02(-26.32%) |
May 31, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
May 30, 2017 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 41,328 | +0.01(+5.26%) |
May 29, 2017 | 0.0800 | 0.1000 | 0.0800 | 0.0950 | 205,666 | +0.02(+26.67%) |
May 26, 2017 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 89,000 | +0.01(+25.00%) |
May 24, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
May 23, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 | +0.00(+0.00%) |
May 19, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 | +0.00(+0.00%) |
May 17, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 16, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,000 | +0.01(+8.33%) |
May 12, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 11, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 | +0.01(+20.00%) |
Apr 28, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Apr 27, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,500 | +0.01(+20.00%) |
Apr 26, 2017 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 56,000 | -0.01(-16.67%) |
Apr 21, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Apr 19, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Apr 18, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,000 | -0.00(-8.33%) |
Apr 13, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Apr 12, 2017 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 60,000 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0500 | 0.0650 | 0.0500 | 0.0600 | 217,000 | +0.01(+33.33%) |
Apr 10, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+0.00%) |
Apr 07, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,500 | +0.00(+0.00%) |
Apr 04, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Apr 03, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 27, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 159,000 | -0.01(-10.00%) |
Mar 24, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 100,335 | -0.01(-23.08%) |
Mar 22, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Mar 20, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+18.18%) | |
Mar 16, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Mar 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | -0.00(-9.09%) |
Mar 14, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 | +0.00(+0.00%) |
Mar 09, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Mar 08, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 | +0.00(+0.00%) |
Mar 07, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,446 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 256,666 | -0.01(-20.00%) |
Mar 03, 2017 | 0.0400 | 0.0750 | 0.0400 | 0.0750 | 238,000 | +0.03(+87.50%) |
Mar 02, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 | +0.00(+0.00%) |
Mar 01, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 92,000 | -0.00(-11.11%) |
Feb 28, 2017 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 309,500 | +0.01(+28.57%) |
Feb 27, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,000 | +0.00(+0.00%) |
Feb 24, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 166,000 | +0.00(+0.00%) |
Feb 23, 2017 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 58,000 | +0.00(+0.00%) |
Feb 22, 2017 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 26,200 | -0.00(-12.50%) |
Feb 21, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | +0.00(+0.00%) |
Feb 17, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 | +0.00(+0.00%) |
Feb 15, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 91,365 | +0.00(+0.00%) |
Feb 14, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,000 | -0.00(-11.11%) |
Feb 13, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 | +0.00(+0.00%) |
Feb 10, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,743 | +0.00(+12.50%) |
Feb 09, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 | -0.00(-11.11%) |
Feb 08, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 74,000 | +0.00(+0.00%) |
Feb 07, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 66,000 | +0.00(+0.00%) |
Feb 06, 2017 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 130,779 | -0.01(-18.18%) |
Feb 03, 2017 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 74,872 | +0.01(+22.22%) |
Feb 02, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 356,500 | -0.01(-18.18%) |
Feb 01, 2017 | 0.0550 | 0.0700 | 0.0550 | 0.0550 | 64,000 | +0.00(+10.00%) |
Jan 31, 2017 | 0.0550 | 0.0600 | 0.0450 | 0.0500 | 396,000 | -0.01(-23.08%) |
Jan 30, 2017 | 0.0750 | 0.0750 | 0.0500 | 0.0650 | 864,041 | -0.01(-7.14%) |
Jan 27, 2017 | 0.0350 | 0.0800 | 0.0350 | 0.0700 | 1,472,500 | +0.04(+133.33%) |
Jan 26, 2017 | 0.0250 | 0.0450 | 0.0250 | 0.0300 | 238,000 | +0.01(+50.00%) |
Jan 09, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +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.