Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2016 | 0.0560 | 0.0560 | 0.0560 | 0 | +0.01(+12.00%) | |
May 25, 2016 | 0.0543 | 0.0554 | 0.0485 | 0.0500 | 114,000 | -0.01(-10.23%) |
May 24, 2016 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 100,000 | -0.01(-16.49%) |
May 20, 2016 | 0.0667 | 0.0667 | 0.0667 | 0 | -0.01(-11.07%) | |
May 18, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+1.35%) | |
May 17, 2016 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 100,000 | -0.00(-1.33%) |
May 16, 2016 | 0.0569 | 0.0750 | 0.0569 | 0.0750 | 3,400 | +0.01(+17.55%) |
May 13, 2016 | 0.0638 | 0.0638 | 0.0594 | 0.0638 | 106,699 | +0.00(+4.59%) |
May 12, 2016 | 0.0500 | 0.0642 | 0.0500 | 0.0610 | 11,037 | -0.01(-14.33%) |
May 11, 2016 | 0.0673 | 0.0712 | 0.0673 | 0.0712 | 50,000 | +0.00(+0.28%) |
May 09, 2016 | 0.0710 | 0.0710 | 0.0710 | 0 | -0.00(-5.33%) | |
May 06, 2016 | 0.0687 | 0.0750 | 0.0687 | 0.0750 | 15,400 | +0.02(+27.12%) |
May 05, 2016 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 40,000 | +0.00(+0.00%) |
May 04, 2016 | 0.0720 | 0.0720 | 0.0590 | 0.0590 | 14,000 | -0.01(-15.71%) |
May 03, 2016 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 68,700 | -0.00(-6.67%) |
May 02, 2016 | 0.0710 | 0.0776 | 0.0600 | 0.0750 | 160,583 | +0.00(+3.02%) |
Apr 29, 2016 | 0.0630 | 0.0770 | 0.0621 | 0.0728 | 327,844 | +0.00(+5.51%) |
Apr 28, 2016 | 0.0550 | 0.0690 | 0.0550 | 0.0690 | 56,317 | +0.02(+39.11%) |
Apr 27, 2016 | 0.0560 | 0.0580 | 0.0496 | 0.0496 | 114,000 | -0.01(-11.43%) |
Apr 26, 2016 | 0.0584 | 0.0584 | 0.0560 | 0.0560 | 8,000 | -0.00(-8.20%) |
Apr 25, 2016 | 0.0532 | 0.0610 | 0.0532 | 0.0610 | 133,300 | +0.01(+12.96%) |
Apr 22, 2016 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 9,000 | +0.00(+1.89%) |
Apr 21, 2016 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 24,999 | -0.00(-3.64%) |
Apr 20, 2016 | 0.0546 | 0.0550 | 0.0484 | 0.0550 | 81,714 | +0.00(+1.85%) |
Apr 19, 2016 | 0.0560 | 0.0600 | 0.0540 | 0.0540 | 65,000 | +0.01(+12.73%) |
Apr 18, 2016 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 10,000 | -0.00(-3.62%) |
Apr 15, 2016 | 0.0500 | 0.0500 | 0.0497 | 0.0497 | 65,000 | -0.00(-5.33%) |
Apr 14, 2016 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 10,000 | -0.00(-0.38%) |
Apr 13, 2016 | 0.0600 | 0.0600 | 0.0438 | 0.0527 | 106,444 | -0.00(-5.89%) |
Apr 12, 2016 | 0.0550 | 0.0560 | 0.0440 | 0.0560 | 45,645 | +0.00(+7.28%) |
Apr 11, 2016 | 0.0510 | 0.0560 | 0.0440 | 0.0522 | 125,000 | +0.00(+4.40%) |
Apr 08, 2016 | 0.0435 | 0.0500 | 0.0435 | 0.0500 | 261,500 | +0.00(+6.84%) |
Apr 07, 2016 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 120,000 | -0.00(-4.10%) |
Apr 06, 2016 | 0.0475 | 0.0488 | 0.0475 | 0.0488 | 78,277 | +0.00(+8.44%) |
Apr 05, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | -0.01(-13.13%) |
Apr 04, 2016 | 0.0519 | 0.0519 | 0.0518 | 0.0518 | 102,264 | -0.01(-8.96%) |
Mar 30, 2016 | 0.0569 | 0.0569 | 0.0569 | 0 | +0.01(+35.48%) | |
Mar 28, 2016 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.01(-18.60%) | |
Mar 21, 2016 | 0.0516 | 0.0516 | 0.0516 | 0 | -0.00(-6.18%) | |
Mar 18, 2016 | 0.0531 | 0.0590 | 0.0531 | 0.0550 | 152,325 | +0.00(+5.97%) |
Mar 17, 2016 | 0.0530 | 0.0530 | 0.0519 | 0.0519 | 120,000 | -0.01(-12.03%) |
Mar 16, 2016 | 0.0511 | 0.0590 | 0.0511 | 0.0590 | 50,000 | +0.00(+9.26%) |
Mar 15, 2016 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 5,000 | +0.01(+12.03%) |
Mar 14, 2016 | 0.0519 | 0.0519 | 0.0482 | 0.0482 | 121,000 | -0.00(-3.60%) |
Mar 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.01(-15.40%) |
Mar 10, 2016 | 0.0591 | 0.0620 | 0.0591 | 0.0591 | 61,000 | +0.00(+5.91%) |
Mar 09, 2016 | 0.0558 | 0.0558 | 0.0558 | 0.0558 | 60,000 | +0.00(+1.45%) |
Mar 08, 2016 | 0.0506 | 0.0600 | 0.0506 | 0.0550 | 144,000 | +0.00(+4.76%) |
Mar 07, 2016 | 0.0540 | 0.0540 | 0.0421 | 0.0525 | 98,500 | +0.01(+12.42%) |
Mar 03, 2016 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-6.41%) | |
Feb 25, 2016 | 0.0499 | 0.0499 | 0.0499 | 0 | -0.00(-0.20%) | |
Feb 24, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+2.04%) |
Feb 23, 2016 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 4,900 | +0.00(+6.99%) |
Feb 22, 2016 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 1,280 | +0.00(+0.88%) |
Feb 19, 2016 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 50,000 | -0.00(-1.30%) |
Feb 18, 2016 | 0.0384 | 0.0468 | 0.0384 | 0.0460 | 404,900 | +0.01(+20.10%) |
Feb 17, 2016 | 0.0420 | 0.0420 | 0.0383 | 0.0383 | 33,900 | -0.00(-6.59%) |
Feb 16, 2016 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 35,000 | +0.00(+2.50%) |
Feb 11, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Feb 08, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+25.00%) | |
Feb 04, 2016 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.01(+77.78%) | |
Dec 18, 2015 | 0.0180 | 0.0180 | 0.0180 | 0 | -0.01(-25.93%) | |
Nov 17, 2015 | 0.0243 | 0.0243 | 0.0243 | 0 | -0.01(-29.57%) | |
Oct 14, 2015 | 0.0345 | 0.0345 | 0.0345 | 0 | +0.00(+1.47%) | |
Oct 07, 2015 | 0.0340 | 0.0340 | 0.0340 | 0 | +0.01(+37.65%) | |
Oct 06, 2015 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 500 | -0.00(-1.20%) |
Sep 02, 2015 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+19.05%) | |
Aug 27, 2015 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Aug 18, 2015 | 0.0210 | 0.0210 | 0.0210 | 0 | +0.00(+0.00%) | |
Aug 17, 2015 | 0.0287 | 0.0287 | 0.0210 | 0.0210 | 14,500 | -0.01(-35.58%) |
Aug 14, 2015 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 1,000 | -0.00(-0.61%) |
Aug 12, 2015 | 0.0328 | 0.0328 | 0.0328 | 0 | +0.00(+17.14%) | |
Aug 10, 2015 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.01(-22.65%) | |
Aug 07, 2015 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 5,000 | +0.00(+0.56%) |
Jul 30, 2015 | 0.0360 | 0.0360 | 0.0360 | 0 | -0.00(-10.00%) | |
Jul 24, 2015 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.02(+61.29%) | |
Jul 22, 2015 | 0.0248 | 0.0248 | 0.0248 | 0 | -0.01(-24.85%) | |
Jun 25, 2015 | 0.0330 | 0.0330 | 0.0330 | 0 | +0.00(+6.45%) |
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.