Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2017 | 0.0674 | 0.0674 | 0.0674 | 0 | +0.02(+46.52%) | |
Apr 25, 2017 | 0.0460 | 0.0460 | 0.0460 | 0 | -0.00(-9.27%) | |
Apr 21, 2017 | 0.0507 | 0.0507 | 0.0507 | 0 | -0.00(-6.11%) | |
Apr 19, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.00(-6.90%) | |
Apr 06, 2017 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.00(-3.33%) | |
Apr 05, 2017 | 0.0586 | 0.0600 | 0.0586 | 0.0600 | 31,000 | +0.01(+14.94%) |
Mar 23, 2017 | 0.0522 | 0.0522 | 0.0522 | 0 | -0.01(-10.00%) | |
Mar 21, 2017 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.01(+19.59%) | |
Mar 15, 2017 | 0.0485 | 0.0485 | 0.0485 | 0 | +0.00(+9.23%) | |
Mar 07, 2017 | 0.0444 | 0.0444 | 0.0444 | 0 | +0.00(+9.12%) | |
Mar 02, 2017 | 0.0407 | 0.0407 | 0.0407 | 0 | -0.00(-1.00%) | |
Feb 28, 2017 | 0.0411 | 0.0411 | 0.0411 | 0 | -0.00(-6.59%) | |
Feb 27, 2017 | 0.0415 | 0.0440 | 0.0415 | 0.0440 | 20,000 | -0.00(-1.12%) |
Feb 23, 2017 | 0.0445 | 0.0445 | 0.0445 | 0 | +0.00(+11.25%) | |
Feb 15, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-17.70%) | |
Feb 13, 2017 | 0.0486 | 0.0486 | 0.0486 | 0 | +0.00(+10.45%) | |
Feb 10, 2017 | 0.0456 | 0.0456 | 0.0440 | 0.0440 | 30,500 | -0.00(-2.22%) |
Feb 09, 2017 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 41,500 | -0.00(-2.81%) |
Feb 07, 2017 | 0.0463 | 0.0463 | 0.0463 | 0 | +0.00(+3.81%) | |
Feb 06, 2017 | 0.0561 | 0.0561 | 0.0446 | 0.0446 | 26,000 | -0.01(-21.34%) |
Feb 03, 2017 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 2,000 | +0.00(+0.18%) |
Feb 02, 2017 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 27,000 | +0.00(+0.18%) |
Jan 31, 2017 | 0.0565 | 0.0565 | 0.0565 | 0 | +0.00(+8.24%) | |
Jan 27, 2017 | 0.0522 | 0.0522 | 0.0522 | 0 | +0.01(+24.29%) | |
Jan 26, 2017 | 0.0408 | 0.0420 | 0.0408 | 0.0420 | 45,000 | -0.00(-5.41%) |
Jan 24, 2017 | 0.0444 | 0.0444 | 0.0444 | 0 | -0.00(-7.31%) | |
Jan 23, 2017 | 0.0499 | 0.0499 | 0.0420 | 0.0479 | 43,000 | -0.00(-7.53%) |
Jan 18, 2017 | 0.0518 | 0.0518 | 0.0518 | 0 | +0.01(+15.11%) | |
Jan 12, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+11.66%) | |
Jan 09, 2017 | 0.0403 | 0.0403 | 0.0403 | 0 | +0.00(+4.68%) | |
Jan 05, 2017 | 0.0385 | 0.0385 | 0.0385 | 0 | +0.00(+4.05%) | |
Jan 03, 2017 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.01(-18.86%) | |
Dec 29, 2016 | 0.0456 | 0.0456 | 0.0456 | 0 | +0.00(+0.22%) | |
Dec 28, 2016 | 0.0310 | 0.0455 | 0.0310 | 0.0455 | 3,000 | +0.02(+62.50%) |
Dec 22, 2016 | 0.0280 | 0.0280 | 0.0280 | 0 | -0.00(-9.68%) | |
Dec 19, 2016 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+1.31%) | |
Dec 16, 2016 | 0.0300 | 0.0306 | 0.0300 | 0.0306 | 100,000 | -0.01(-18.40%) |
Dec 15, 2016 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 40,000 | -0.01(-12.99%) |
Dec 13, 2016 | 0.0431 | 0.0431 | 0.0431 | 0 | -0.01(-24.65%) | |
Nov 30, 2016 | 0.0572 | 0.0572 | 0.0572 | 0 | +0.01(+15.79%) | |
Nov 29, 2016 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 50,000 | -0.01(-17.67%) |
Nov 23, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+18.58%) | |
Nov 11, 2016 | 0.0506 | 0.0506 | 0.0506 | 0 | -0.01(-21.55%) | |
Nov 09, 2016 | 0.0645 | 0.0645 | 0.0645 | 0 | -0.00(-3.59%) | |
Nov 08, 2016 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 5,000 | -0.00(-4.43%) |
Oct 31, 2016 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+8.70%) | |
Oct 28, 2016 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 10,000 | +0.01(+11.03%) |
Oct 26, 2016 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.01(+15.54%) | |
Oct 13, 2016 | 0.0502 | 0.0502 | 0.0502 | 0 | -0.00(-1.57%) | |
Oct 06, 2016 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.00(-5.73%) | |
Oct 04, 2016 | 0.0541 | 0.0541 | 0.0541 | 0 | -0.01(-12.32%) | |
Oct 03, 2016 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0617 | 0.0617 | 0.0617 | 0.0617 | 7,500 | +0.00(+4.22%) |
Sep 27, 2016 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0577 | 0.0592 | 0.0577 | 0.0592 | 82,500 | -0.01(-9.62%) |
Sep 16, 2016 | 0.0655 | 0.0655 | 0.0655 | 0 | -0.00(-1.80%) | |
Sep 07, 2016 | 0.0667 | 0.0667 | 0.0667 | 0 | -0.00(-2.77%) | |
Sep 06, 2016 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 36,747 | +0.02(+37.20%) |
Aug 31, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-26.04%) | |
Aug 30, 2016 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | 10,000 | -0.00(-0.59%) |
Aug 29, 2016 | 0.0600 | 0.0680 | 0.0600 | 0.0680 | 108,300 | -0.00(-6.34%) |
Aug 25, 2016 | 0.0726 | 0.0726 | 0.0726 | 0 | +0.01(+17.48%) | |
Aug 24, 2016 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 25,000 | -0.02(-21.57%) |
Aug 23, 2016 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 40,000 | +0.01(+18.14%) |
Aug 22, 2016 | 0.0646 | 0.0667 | 0.0568 | 0.0667 | 99,000 | -0.01(-16.63%) |
Aug 17, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.21%) | |
Aug 12, 2016 | 0.0901 | 0.0901 | 0.0901 | 0 | +0.01(+7.78%) | |
Aug 11, 2016 | 0.0790 | 0.0836 | 0.0790 | 0.0836 | 11,300 | -0.00(-3.02%) |
Aug 05, 2016 | 0.0862 | 0.0862 | 0.0862 | 0 | +0.00(+5.90%) | |
Aug 04, 2016 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 10,000 | +0.00(+3.04%) |
Aug 03, 2016 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 4,000 | -0.01(-7.28%) |
Aug 02, 2016 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 6,300 | +0.00(+4.16%) |
Jul 29, 2016 | 0.0818 | 0.0818 | 0.0818 | 0 | +0.01(+18.55%) | |
Jul 28, 2016 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 22,000 | -0.00(-1.43%) |
Jul 27, 2016 | 0.0771 | 0.0771 | 0.0700 | 0.0700 | 20,000 | +0.00(+4.95%) |
Jul 25, 2016 | 0.0667 | 0.0667 | 0.0667 | 0 | -0.00(-4.30%) | |
Jul 21, 2016 | 0.0697 | 0.0697 | 0.0697 | 0 | -0.00(-5.56%) | |
Jul 20, 2016 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 6,000 | -0.00(-0.27%) |
Jul 19, 2016 | 0.0779 | 0.0779 | 0.0740 | 0.0740 | 4,250 | -0.00(-0.27%) |
Jul 18, 2016 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 10,000 | -0.00(-3.26%) |
Jul 14, 2016 | 0.0767 | 0.0767 | 0.0767 | 0 | +0.02(+27.62%) | |
Jul 12, 2016 | 0.0601 | 0.0601 | 0.0601 | 0 | -0.01(-15.35%) | |
Jul 11, 2016 | 0.0697 | 0.0720 | 0.0697 | 0.0710 | 111,571 | +0.00(+1.28%) |
Jul 08, 2016 | 0.0599 | 0.0701 | 0.0599 | 0.0701 | 8,999 | -0.00(-1.27%) |
Jul 07, 2016 | 0.0747 | 0.0830 | 0.0710 | 0.0710 | 91,000 | +0.01(+20.75%) |
Jun 30, 2016 | 0.0588 | 0.0588 | 0.0588 | 0 | -0.00(-2.65%) | |
Jun 29, 2016 | 0.0630 | 0.0630 | 0.0604 | 0.0604 | 115,000 | -0.01(-11.18%) |
Jun 22, 2016 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.00(+0.15%) | |
Jun 17, 2016 | 0.0679 | 0.0679 | 0.0679 | 0 | -0.01(-8.24%) | |
Jun 16, 2016 | 0.0739 | 0.0779 | 0.0738 | 0.0740 | 68,000 | +0.00(+4.23%) |
Jun 14, 2016 | 0.0710 | 0.0710 | 0.0710 | 0 | -0.00(-5.33%) | |
Jun 13, 2016 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 | +0.01(+16.10%) |
Jun 10, 2016 | 0.0610 | 0.0646 | 0.0610 | 0.0646 | 33,000 | +0.00(+6.95%) |
Jun 06, 2016 | 0.0604 | 0.0604 | 0.0604 | 0 | +0.00(+0.67%) | |
Jun 03, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,000 | +0.00(+9.09%) |
Jun 02, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 | +0.00(+0.00%) |
Jun 01, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 | -0.00(-1.79%) |
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%) |
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.