Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.0600 | 0.0650 | 0.0500 | 0.0650 | 139,000 | +0.01(+8.33%) |
Feb 27, 2019 | 0.0650 | 0.0650 | 0.0500 | 0.0600 | 70,000 | +0.00(+0.00%) |
Feb 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 135,000 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 214,600 | +0.01(+33.33%) |
Feb 22, 2019 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 26,000 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 69,100 | -0.01(-10.00%) |
Feb 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 118,500 | +0.00(+0.00%) |
Feb 19, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 268,256 | +0.01(+25.00%) |
Feb 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Feb 14, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 325,500 | +0.00(+12.50%) |
Feb 13, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 544,000 | +0.00(+0.00%) |
Feb 12, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 91,000 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 191,000 | +0.00(+14.29%) |
Feb 06, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 60,000 | +0.00(+0.00%) |
Feb 04, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 65,000 | +0.01(+16.67%) |
Feb 01, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 | +0.00(+0.00%) |
Jan 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jan 21, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Jan 16, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+33.33%) | |
Jan 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Jan 11, 2019 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 202,998 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 | +0.00(+0.00%) |
Jan 09, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 | +0.01(+16.67%) |
Jan 03, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Dec 31, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Dec 24, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 18, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 17, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 103,500 | +0.00(+0.00%) |
Dec 14, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 31,000 | +0.00(+0.00%) |
Dec 13, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,001 | +0.00(+0.00%) |
Dec 10, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 61,000 | +0.00(+0.00%) |
Dec 05, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 03, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 | +0.00(+0.00%) |
Nov 28, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 | -0.01(-14.29%) |
Nov 21, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 68,000 | +0.01(+16.67%) |
Nov 19, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | -0.01(-25.00%) |
Nov 13, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Nov 12, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 101,000 | -0.00(-12.50%) |
Nov 08, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 103,000 | +0.00(+14.29%) |
Nov 06, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 209,000 | +0.00(+0.00%) |
Nov 05, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 22,000 | +0.00(+0.00%) |
Nov 01, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 133,350 | +0.01(+16.67%) |
Oct 30, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | +0.00(+0.00%) |
Oct 29, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Oct 26, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 116,005 | +0.00(+0.00%) |
Oct 25, 2018 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 2,900 | -0.01(-25.00%) |
Oct 22, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,754 | +0.00(+0.00%) |
Oct 18, 2018 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 132,000 | +0.00(+14.29%) |
Oct 16, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Oct 15, 2018 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 14,200 | -0.01(-25.00%) |
Oct 11, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Oct 10, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 208,800 | -0.01(-22.22%) |
Oct 09, 2018 | 0.0450 | 0.0450 | 0.0450 | 105 | +0.00(+0.00%) | |
Oct 04, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 03, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 96,288 | +0.00(+0.00%) |
Oct 02, 2018 | 0.0500 | 0.0500 | 0.0500 | 100 | +0.00(+0.00%) | |
Oct 01, 2018 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 11,779 | +0.00(+0.00%) |
Sep 28, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.00(+0.00%) |
Sep 26, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Sep 25, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
Sep 24, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,641 | +0.01(+11.11%) |
Sep 21, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,000 | +0.00(+12.50%) |
Sep 20, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 36,000 | -0.00(-11.11%) |
Sep 19, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 55,000 | +0.00(+0.00%) |
Sep 18, 2018 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 204,144 | -0.01(-25.00%) |
Sep 17, 2018 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 54,000 | +0.01(+20.00%) |
Sep 14, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
Sep 13, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 602,000 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 277,000 | +0.01(+11.11%) |
Sep 10, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 73,853 | +0.00(+0.00%) |
Sep 07, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 252,010 | +0.00(+0.00%) |
Sep 06, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 17,009 | -0.01(-18.18%) |
Sep 05, 2018 | 0.0450 | 0.0550 | 0.0400 | 0.0550 | 3,288,173 | +0.00(+10.00%) |
Sep 04, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 1,608,009 | +0.01(+11.11%) |
Aug 31, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Aug 30, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 | +0.00(+0.00%) |
Aug 29, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 370,000 | +0.00(+0.00%) |
Aug 27, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Aug 22, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 32,000 | +0.00(+0.00%) |
Aug 13, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Aug 07, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 28,000 | +0.00(+0.00%) |
Aug 02, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Jul 31, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jul 30, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 | +0.01(+16.67%) |
Jul 25, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Jul 19, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jul 18, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 | +0.00(+0.00%) |
Jul 17, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 | -0.00(-12.50%) |
Jul 16, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+14.29%) |
Jul 12, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Jul 10, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jul 09, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 168,000 | +0.00(+0.00%) |
Jul 05, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Jul 04, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,450 | +0.00(+0.00%) |
Jul 03, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 36,005 | -0.01(-14.29%) |
Jun 29, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+40.00%) | |
Jun 26, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
Jun 22, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Jun 21, 2018 | 0.0350 | 0.0450 | 0.0350 | 0.0350 | 1,102,000 | +0.01(+16.67%) |
Jun 19, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Jun 13, 2018 | 0.0350 | 0.0350 | 0.0350 | 171 | +0.00(+0.00%) | |
Jun 08, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Jun 07, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 | -0.01(-14.29%) |
Jun 06, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 | +0.01(+16.67%) |
Jun 04, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Jun 01, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 | +0.00(+0.00%) |
May 31, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,500 | +0.00(+0.00%) |
May 17, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
May 15, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
May 11, 2018 | 0.0350 | 0.0350 | 0.0350 | 100 | +0.00(+0.00%) | |
May 10, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 4,000 | +0.01(+16.67%) |
May 09, 2018 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 49,975 | -0.01(-14.29%) |
May 08, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 69,000 | +0.00(+0.00%) |
Apr 24, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Apr 23, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Apr 16, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 | +0.00(+0.00%) |
Apr 12, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 155,000 | +0.00(+0.00%) |
Apr 11, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,142 | +0.00(+0.00%) |
Apr 04, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Apr 02, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Mar 28, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Mar 26, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | -0.00(-11.11%) |
Mar 22, 2018 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 60,000 | +0.00(+12.50%) |
Mar 20, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Mar 15, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Mar 14, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,328 | +0.00(+12.50%) |
Mar 13, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,010 | +0.00(+0.00%) |
Mar 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 10 | +0.00(+14.29%) | |
Mar 07, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Mar 05, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Mar 02, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 | -0.00(-11.11%) |
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.