Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 0.0051 | 0.0051 | 0.0051 | 0 | +0.00(+2.00%) | |
Aug 24, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.01(-66.67%) | |
Aug 22, 2017 | 0.0150 | 0.0150 | 0.0150 | 1 | +0.00(+0.00%) | |
Aug 21, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,917 | +0.01(+194.12%) |
Aug 15, 2017 | 0.0051 | 0.0051 | 0.0051 | 0 | -0.01(-70.00%) | |
Aug 14, 2017 | 0.0030 | 0.0170 | 0.0022 | 0.0170 | 400,200 | +0.01(+174.19%) |
Aug 11, 2017 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 5,017 | +0.00(+100.00%) |
Aug 10, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 5,000 | -0.00(-31.72%) |
Aug 07, 2017 | 0.0045 | 0.0045 | 0.0045 | 0 | +0.00(+46.45%) | |
Aug 04, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 1,000 | +0.00(+0.00%) |
Aug 03, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 100 | +0.00(+0.00%) |
Jul 25, 2017 | 0.0031 | 0.0031 | 0.0031 | 0 | +0.00(+0.00%) | |
Jul 24, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 25,000 | -0.00(-35.42%) |
Jul 20, 2017 | 0.0048 | 0.0048 | 0.0048 | 0 | +0.00(+60.00%) | |
Jul 19, 2017 | 0.0037 | 0.0037 | 0.0030 | 0.0030 | 575 | -0.00(-14.29%) |
Jul 13, 2017 | 0.0035 | 0.0035 | 0.0035 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-14.63%) | |
Jul 05, 2017 | 0.0041 | 0.0041 | 0.0041 | 0 | -0.00(-2.38%) | |
Jul 03, 2017 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0 | +0.00(+0.24%) |
Jun 29, 2017 | 0.0042 | 0.0042 | 0.0042 | 0 | -0.00(-42.60%) | |
Jun 28, 2017 | 0.0100 | 0.0100 | 0.0072 | 0.0073 | 47,908 | -0.01(-44.70%) |
Jun 27, 2017 | 0.0059 | 0.0200 | 0.0040 | 0.0132 | 525,804 | +0.01(+325.81%) |
Jun 20, 2017 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-3.13%) | |
Jun 14, 2017 | 0.0032 | 0.0032 | 0.0032 | 0 | -0.00(-55.56%) | |
Jun 13, 2017 | 0.0035 | 0.0072 | 0.0035 | 0.0072 | 2,875 | +0.00(+105.71%) |
Jun 01, 2017 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-36.13%) | |
May 30, 2017 | 0.0055 | 0.0055 | 0.0055 | 0 | +0.00(+56.57%) | |
May 25, 2017 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-15.54%) | |
May 16, 2017 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+18.40%) | |
May 04, 2017 | 0.0035 | 0.0035 | 0.0035 | 0 | -0.00(-30.00%) | |
May 02, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-37.50%) | |
May 01, 2017 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,875 | +0.00(+0.00%) |
Apr 28, 2017 | 0.0035 | 0.0080 | 0.0035 | 0.0080 | 5,100 | +0.00(+12.68%) |
Apr 25, 2017 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+42.00%) | |
Apr 24, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 | -0.00(-29.58%) |
Apr 21, 2017 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 20,000 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0071 | 0.0071 | 0.0071 | 0 | +0.00(+0.00%) | |
Apr 18, 2017 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 125 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 250 | +0.00(+0.00%) |
Apr 13, 2017 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 300 | -0.00(-1.39%) |
Apr 12, 2017 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 100 | +0.00(+1.41%) |
Apr 11, 2017 | 0.0080 | 0.0080 | 0.0071 | 0.0071 | 201,000 | +0.00(+1.43%) |
Apr 10, 2017 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 125 | -0.00(-17.65%) |
Apr 04, 2017 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-15.00%) | |
Apr 03, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 143,079 | -0.00(-0.99%) |
Mar 31, 2017 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 25,000 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 100 | -0.00(-8.47%) |
Mar 24, 2017 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+10.35%) | |
Mar 23, 2017 | 0.0100 | 0.0160 | 0.0100 | 0.0100 | 13,400 | -0.00(-23.08%) |
Mar 22, 2017 | 0.0140 | 0.0160 | 0.0100 | 0.0130 | 130,846 | -0.00(-18.75%) |
Mar 21, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 10,000 | -0.00(-4.13%) |
Mar 14, 2017 | 0.0167 | 0.0167 | 0.0167 | 0 | +0.00(+4.31%) | |
Mar 13, 2017 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 47,800 | +0.00(+0.00%) |
Mar 07, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 0.0160 | 0.0160 | 0.0160 | 0 | -0.00(-8.57%) | |
Mar 02, 2017 | 0.0130 | 0.0175 | 0.0062 | 0.0175 | 58,020 | +0.00(+34.62%) |
Feb 28, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Feb 27, 2017 | 0.0136 | 0.0136 | 0.0130 | 0.0130 | 20,125 | +0.00(+0.00%) |
Feb 24, 2017 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 500 | -0.00(-27.78%) |
Feb 23, 2017 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000 | +0.00(+38.46%) |
Feb 22, 2017 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,500 | -0.01(-41.12%) |
Feb 17, 2017 | 0.0221 | 0.0221 | 0.0221 | 0 | +0.00(+10.40%) | |
Feb 16, 2017 | 0.0159 | 0.0200 | 0.0138 | 0.0200 | 101,500 | -0.00(-13.04%) |
Feb 15, 2017 | 0.0209 | 0.0230 | 0.0209 | 0.0230 | 9,510 | +0.01(+66.67%) |
Feb 14, 2017 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 4,500 | -0.01(-38.33%) |
Feb 10, 2017 | 0.0224 | 0.0224 | 0.0224 | 0 | -0.00(-14.23%) | |
Feb 09, 2017 | 0.0400 | 0.0400 | 0.0261 | 0.0261 | 2,180 | +0.01(+100.69%) |
Feb 08, 2017 | 0.0151 | 0.0220 | 0.0130 | 0.0130 | 15,990 | -0.00(-25.71%) |
Feb 07, 2017 | 0.0172 | 0.0250 | 0.0172 | 0.0175 | 115,313 | +0.00(+1.86%) |
Feb 06, 2017 | 0.0170 | 0.0172 | 0.0170 | 0.0172 | 168,000 | +0.00(+1.06%) |
Feb 03, 2017 | 0.0149 | 0.0180 | 0.0149 | 0.0170 | 95,400 | +0.00(+17.24%) |
Feb 02, 2017 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 98,000 | +0.00(+0.00%) |
Feb 01, 2017 | 0.0125 | 0.0145 | 0.0125 | 0.0145 | 180,450 | +0.00(+16.00%) |
Jan 30, 2017 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Jan 26, 2017 | 0.0125 | 0.0125 | 0.0125 | 0 | +0.00(+0.00%) | |
Jan 25, 2017 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 10,000 | +0.00(+43.68%) |
Jan 19, 2017 | 0.0087 | 0.0087 | 0.0087 | 5 | -0.00(-17.14%) | |
Jan 13, 2017 | 0.0105 | 0.0105 | 0.0105 | 0 | -0.00(-29.05%) | |
Jan 12, 2017 | 0.0149 | 0.0149 | 0.0148 | 0.0148 | 53,692 | +0.00(+13.85%) |
Jan 11, 2017 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 11,012 | -0.00(-1.78%) |
Jan 10, 2017 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 10,000 | -0.00(-5.46%) |
Jan 09, 2017 | 0.0132 | 0.0140 | 0.0132 | 0.0140 | 24,876 | +0.00(+0.00%) |
Jan 06, 2017 | 0.0100 | 0.0140 | 0.0060 | 0.0140 | 114,723 | +0.00(+40.00%) |
Jan 05, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,150 | +0.00(+0.00%) |
Dec 30, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-0.99%) | |
Dec 29, 2016 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 1,500 | +0.00(+68.33%) |
Dec 28, 2016 | 0.0100 | 0.0100 | 0.0060 | 0.0060 | 64,622 | -0.01(-54.21%) |
Dec 23, 2016 | 0.0131 | 0.0131 | 0.0131 | 0 | +0.00(+14.93%) | |
Dec 22, 2016 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 38,723 | +0.00(+0.00%) |
Dec 20, 2016 | 0.0114 | 0.0114 | 0.0114 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 0.0114 | 0.0114 | 0.0114 | 0 | +0.00(+1.79%) | |
Dec 15, 2016 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 7,350 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 27,500 | +0.00(+0.00%) |
Dec 13, 2016 | 0.0112 | 0.0113 | 0.0112 | 0.0112 | 10,500 | +0.00(+0.00%) |
Dec 12, 2016 | 0.0100 | 0.0112 | 0.0100 | 0.0112 | 11,570 | +0.00(+1.82%) |
Dec 09, 2016 | 0.0112 | 0.0112 | 0.0100 | 0.0110 | 452,400 | -0.00(-1.62%) |
Dec 05, 2016 | 0.0112 | 0.0112 | 0.0112 | 0 | +0.00(+11.81%) | |
Dec 02, 2016 | 0.0148 | 0.0148 | 0.0100 | 0.0100 | 20,125 | +0.00(+0.00%) |
Dec 01, 2016 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | -0.00(-32.43%) |
Nov 30, 2016 | 0.0147 | 0.0148 | 0.0147 | 0.0148 | 28,147 | +0.00(+48.00%) |
Nov 28, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-30.56%) | |
Nov 23, 2016 | 0.0144 | 0.0144 | 0.0144 | 0 | -0.00(-1.37%) | |
Nov 22, 2016 | 0.0135 | 0.0146 | 0.0135 | 0.0146 | 33,353 | +0.00(+4.29%) |
Nov 21, 2016 | 0.0140 | 0.0140 | 0.0128 | 0.0140 | 210,650 | -0.00(-4.76%) |
Nov 18, 2016 | 0.0148 | 0.0148 | 0.0147 | 0.0147 | 209,500 | -0.00(-0.68%) |
Nov 17, 2016 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 17,490 | +0.00(+15.22%) |
Nov 16, 2016 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 25,000 | +0.00(+7.04%) |
Nov 14, 2016 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-17.24%) | |
Nov 09, 2016 | 0.0145 | 0.0145 | 0.0145 | 0 | -0.00(-2.68%) | |
Nov 08, 2016 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 175,000 | +0.00(+5.67%) |
Nov 07, 2016 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 11,500 | -0.00(-5.37%) |
Nov 03, 2016 | 0.0149 | 0.0149 | 0.0149 | 0 | -0.00(-0.67%) | |
Nov 02, 2016 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 59,054 | +0.00(+0.00%) |
Nov 01, 2016 | 0.0150 | 0.0153 | 0.0150 | 0.0150 | 124,244 | +0.00(+0.00%) |
Oct 31, 2016 | 0.0150 | 0.0150 | 0.0131 | 0.0150 | 173,974 | +0.00(+23.97%) |
Oct 28, 2016 | 0.0123 | 0.0150 | 0.0100 | 0.0121 | 323,825 | +0.00(+0.83%) |
Oct 27, 2016 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 39,664 | -0.00(-20.00%) |
Oct 26, 2016 | 0.0240 | 0.0240 | 0.0150 | 0.0150 | 323,100 | -0.01(-40.00%) |
Oct 25, 2016 | 0.0230 | 0.0250 | 0.0211 | 0.0250 | 110,316 | -0.00(-10.71%) |
Oct 24, 2016 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 39,900 | +0.00(+3.70%) |
Oct 20, 2016 | 0.0270 | 0.0270 | 0.0270 | 0 | -0.00(-10.00%) | |
Oct 19, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 | +0.00(+0.00%) |
Oct 18, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,000 | +0.00(+0.00%) |
Oct 17, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 291,984 | +0.00(+0.00%) |
Oct 14, 2016 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 85,951 | +0.00(+0.00%) |
Oct 13, 2016 | 0.0305 | 0.0305 | 0.0300 | 0.0300 | 474,868 | +0.00(+0.00%) |
Oct 12, 2016 | 0.0325 | 0.0325 | 0.0300 | 0.0300 | 117,100 | -0.01(-14.29%) |
Oct 11, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 | +0.00(+0.00%) |
Oct 06, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+8.02%) | |
Oct 05, 2016 | 0.0300 | 0.0328 | 0.0240 | 0.0324 | 91,225 | +0.01(+62.00%) |
Oct 04, 2016 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 58,900 | -0.02(-43.66%) |
Oct 03, 2016 | 0.0311 | 0.0355 | 0.0311 | 0.0355 | 6,100 | +0.00(+14.52%) |
Sep 30, 2016 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 2,500 | -0.01(-19.90%) |
Sep 29, 2016 | 0.0350 | 0.0390 | 0.0350 | 0.0387 | 95,886 | +0.01(+29.00%) |
Sep 28, 2016 | 0.0548 | 0.0580 | 0.0300 | 0.0300 | 113,189 | -0.02(-40.00%) |
Sep 27, 2016 | 0.0570 | 0.0580 | 0.0500 | 0.0500 | 51,250 | +0.01(+33.33%) |
Sep 22, 2016 | 0.0375 | 0.0375 | 0.0375 | 0 | -0.01(-18.92%) | |
Sep 21, 2016 | 0.0375 | 0.0462 | 0.0375 | 0.0462 | 106,400 | +0.01(+23.33%) |
Sep 20, 2016 | 0.0400 | 0.0400 | 0.0350 | 0.0375 | 77,750 | -0.01(-13.69%) |
Sep 19, 2016 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 500 | -0.00(-3.44%) |
Sep 16, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,175 | +0.00(+2.27%) |
Sep 15, 2016 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,000 | +0.00(+10.00%) |
Sep 13, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-2.44%) | |
Sep 12, 2016 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 4,625 | +0.00(+2.50%) |
Sep 08, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.12%) | |
Sep 02, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.38%) |
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.