Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2020 | 0.0088 | 0.0088 | 0.0088 | 0 | +0.00(+31.34%) | |
Jan 24, 2020 | 0.0067 | 0.0067 | 0.0067 | 0 | -0.00(-16.25%) | |
Jan 22, 2020 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+14.29%) | |
Jan 21, 2020 | 0.0060 | 0.0074 | 0.0060 | 0.0070 | 149,221 | +0.00(+25.00%) |
Jan 17, 2020 | 0.0070 | 0.0070 | 0.0056 | 0.0056 | 40,000 | -0.00(-13.85%) |
Jan 16, 2020 | 0.0070 | 0.0080 | 0.0065 | 0.0065 | 239,000 | -0.00(-7.14%) |
Jan 15, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 39,925 | +0.00(+4.48%) |
Jan 13, 2020 | 0.0107 | 0.0107 | 0.0047 | 0.0067 | 663,093 | -0.00(-39.09%) |
Jan 10, 2020 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 3,000 | +0.00(+37.50%) |
Jan 07, 2020 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+11.11%) | |
Jan 06, 2020 | 0.0100 | 0.0111 | 0.0072 | 0.0072 | 200,300 | -0.01(-50.34%) |
Jan 02, 2020 | 0.0145 | 0.0145 | 0.0145 | 0 | -0.00(-2.68%) | |
Dec 30, 2019 | 0.0149 | 0.0149 | 0.0149 | 0 | +0.00(+24.17%) | |
Dec 24, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+41.18%) | |
Dec 20, 2019 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-17.48%) | |
Dec 18, 2019 | 0.0103 | 0.0103 | 0.0103 | 0 | -0.00(-11.97%) | |
Dec 13, 2019 | 0.0117 | 0.0117 | 0.0117 | 0 | +0.00(+10.38%) | |
Dec 12, 2019 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 900 | +0.00(+8.16%) |
Dec 10, 2019 | 0.0098 | 0.0098 | 0.0098 | 0 | -0.00(-2.00%) | |
Dec 09, 2019 | 0.0115 | 0.0115 | 0.0100 | 0.0100 | 38,300 | -0.00(-9.09%) |
Dec 06, 2019 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 25,000 | -0.00(-4.35%) |
Dec 05, 2019 | 0.0117 | 0.0130 | 0.0098 | 0.0115 | 70,475 | -0.00(-11.54%) |
Dec 04, 2019 | 0.0126 | 0.0130 | 0.0126 | 0.0130 | 6,800 | +0.00(+0.00%) |
Dec 03, 2019 | 0.0113 | 0.0130 | 0.0113 | 0.0130 | 20,000 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0090 | 0.0145 | 0.0085 | 0.0130 | 825,824 | +0.00(+30.00%) |
Nov 27, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-4.76%) | |
Nov 26, 2019 | 0.0102 | 0.0105 | 0.0102 | 0.0105 | 4,000 | +0.00(+40.00%) |
Nov 25, 2019 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 5,700 | -0.00(-28.57%) |
Nov 22, 2019 | 0.0113 | 0.0113 | 0.0078 | 0.0105 | 265,300 | +0.00(+6.06%) |
Nov 21, 2019 | 0.0091 | 0.0101 | 0.0086 | 0.0099 | 363,275 | +0.00(+7.61%) |
Nov 20, 2019 | 0.0096 | 0.0111 | 0.0092 | 0.0092 | 200,207 | -0.00(-16.36%) |
Nov 19, 2019 | 0.0149 | 0.0190 | 0.0110 | 0.0110 | 102,500 | -0.00(-26.17%) |
Nov 18, 2019 | 0.0140 | 0.0149 | 0.0121 | 0.0149 | 236,190 | -0.00(-8.02%) |
Nov 15, 2019 | 0.0159 | 0.0162 | 0.0125 | 0.0162 | 84,200 | +0.00(+24.62%) |
Nov 14, 2019 | 0.0142 | 0.0142 | 0.0125 | 0.0130 | 116,812 | -0.00(-13.91%) |
Nov 13, 2019 | 0.0213 | 0.0223 | 0.0151 | 0.0151 | 227,596 | -0.01(-29.11%) |
Nov 12, 2019 | 0.0200 | 0.0223 | 0.0200 | 0.0213 | 442,507 | +0.00(+6.50%) |
Nov 11, 2019 | 0.0230 | 0.0230 | 0.0164 | 0.0200 | 365,353 | -0.00(-14.16%) |
Nov 08, 2019 | 0.0480 | 0.0540 | 0.0230 | 0.0233 | 1,107,200 | -0.02(-49.13%) |
Nov 07, 2019 | 0.0400 | 0.0475 | 0.0231 | 0.0458 | 743,822 | +0.01(+16.84%) |
Nov 06, 2019 | 0.0244 | 0.0410 | 0.0220 | 0.0392 | 1,218,344 | +0.01(+60.66%) |
Nov 05, 2019 | 0.0344 | 0.0350 | 0.0229 | 0.0244 | 965,954 | -0.01(-30.29%) |
Nov 04, 2019 | 0.0375 | 0.0430 | 0.0256 | 0.0350 | 3,310,220 | +0.01(+25.00%) |
Nov 01, 2019 | 0.0147 | 0.0330 | 0.0125 | 0.0280 | 2,087,000 | +0.02(+161.68%) |
Oct 31, 2019 | 0.0145 | 0.0145 | 0.0107 | 0.0107 | 5,150 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0160 | 0.0160 | 0.0107 | 0.0107 | 84,600 | -0.00(-11.57%) |
Oct 29, 2019 | 0.0101 | 0.0178 | 0.0100 | 0.0121 | 313,000 | +0.00(+0.83%) |
Oct 25, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+13.21%) | |
Oct 21, 2019 | 0.0106 | 0.0106 | 0.0106 | 0 | -0.00(-15.20%) | |
Oct 18, 2019 | 0.0135 | 0.0135 | 0.0125 | 0.0125 | 59,800 | +0.00(+19.05%) |
Oct 17, 2019 | 0.0130 | 0.0150 | 0.0105 | 0.0105 | 39,700 | -0.00(-16.67%) |
Oct 16, 2019 | 0.0150 | 0.0150 | 0.0104 | 0.0126 | 102,717 | -0.00(-10.00%) |
Oct 15, 2019 | 0.0102 | 0.0140 | 0.0102 | 0.0140 | 3,400 | +0.00(+38.61%) |
Oct 14, 2019 | 0.0149 | 0.0149 | 0.0101 | 0.0101 | 103,200 | -0.00(-29.86%) |
Oct 10, 2019 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+0.70%) | |
Oct 09, 2019 | 0.0101 | 0.0145 | 0.0101 | 0.0143 | 135,000 | +0.00(+43.00%) |
Oct 08, 2019 | 0.0140 | 0.0140 | 0.0097 | 0.0100 | 172,700 | +0.00(+0.00%) |
Oct 07, 2019 | 0.0097 | 0.0100 | 0.0097 | 0.0100 | 93,312 | +0.00(+0.00%) |
Oct 04, 2019 | 0.0100 | 0.0100 | 0.0099 | 0.0100 | 49,400 | +0.00(+5.26%) |
Oct 01, 2019 | 0.0095 | 0.0095 | 0.0095 | 0 | -0.00(-5.00%) | |
Sep 30, 2019 | 0.0095 | 0.0120 | 0.0095 | 0.0100 | 304,000 | -0.00(-16.67%) |
Sep 27, 2019 | 0.0165 | 0.0165 | 0.0090 | 0.0120 | 1,299,900 | -0.00(-25.93%) |
Sep 26, 2019 | 0.0100 | 0.0230 | 0.0100 | 0.0162 | 1,472,251 | +0.01(+90.59%) |
Sep 25, 2019 | 0.0085 | 0.0110 | 0.0085 | 0.0085 | 130,000 | +0.00(+0.00%) |
Sep 24, 2019 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 133,000 | +0.00(+6.25%) |
Sep 23, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 95,000 | +0.00(+0.00%) |
Sep 19, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 0.0055 | 0.0080 | 0.0055 | 0.0080 | 15,000 | +0.00(+0.00%) |
Sep 11, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+45.45%) | |
Sep 03, 2019 | 0.0055 | 0.0055 | 0.0055 | 0 | -0.00(-31.25%) | |
Aug 30, 2019 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 | +0.00(+5.26%) |
Aug 29, 2019 | 0.0079 | 0.0079 | 0.0055 | 0.0076 | 80,000 | +0.00(+28.81%) |
Aug 28, 2019 | 0.0058 | 0.0059 | 0.0058 | 0.0059 | 50,000 | +0.00(+1.72%) |
Aug 27, 2019 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 10,000 | +0.00(+0.00%) |
Aug 15, 2019 | 0.0058 | 0.0058 | 0.0058 | 0 | +0.00(+16.00%) | |
Aug 02, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Jul 25, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 175,010 | +0.00(+19.05%) |
Jul 23, 2019 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 620,000 | +0.00(+0.00%) |
Jul 22, 2019 | 0.0075 | 0.0085 | 0.0042 | 0.0042 | 247,300 | +0.00(+5.00%) |
Jul 17, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | -0.00(-2.44%) | |
May 17, 2019 | 0.0041 | 0.0041 | 0.0041 | 0 | +0.00(+2.50%) | |
May 16, 2019 | 0.0025 | 0.0040 | 0.0025 | 0.0040 | 24,000 | +0.00(+122.22%) |
May 14, 2019 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-21.74%) | |
Apr 18, 2019 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 10,000 | +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.