Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2018 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.00(-10.00%) | |
Apr 16, 2018 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 15,000 | -0.01(-25.00%) |
Apr 05, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Apr 03, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Mar 21, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 19, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 13, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Mar 08, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 11,000 | +0.01(+20.00%) |
Mar 05, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+42.25%) | |
Mar 02, 2018 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 20,000 | -0.00(-11.01%) |
Feb 28, 2018 | 0.0395 | 0.0395 | 0.0395 | 0 | -0.00(-1.25%) | |
Feb 27, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,040 | -0.01(-19.19%) |
Feb 23, 2018 | 0.0495 | 0.0495 | 0.0495 | 0 | -0.00(-1.00%) | |
Feb 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Feb 13, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.02(-33.33%) | |
Feb 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.02(+50.00%) |
Feb 09, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.00(-2.44%) |
Feb 08, 2018 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 67,381 | +0.00(+2.50%) |
Feb 06, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Feb 05, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Feb 02, 2018 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 32,000 | -0.01(-16.67%) |
Feb 01, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | +0.00(+0.00%) |
Jan 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Jan 26, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.00(-9.09%) |
Jan 25, 2018 | 0.0512 | 0.0550 | 0.0500 | 0.0550 | 50,200 | +0.00(+0.00%) |
Jan 24, 2018 | 0.0500 | 0.0550 | 0.0401 | 0.0550 | 51,000 | +0.00(+10.00%) |
Jan 23, 2018 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 62,500 | +0.01(+25.00%) |
Jan 22, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 45,000 | +0.00(+0.00%) |
Jan 19, 2018 | 0.0461 | 0.0461 | 0.0400 | 0.0400 | 69,800 | -0.01(-20.00%) |
Jan 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.02(+66.67%) | |
Jan 08, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-25.00%) | |
Jan 05, 2018 | 0.0402 | 0.0402 | 0.0400 | 0.0400 | 3,000 | -0.02(-33.33%) |
Jan 04, 2018 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 45,000 | +0.01(+20.00%) |
Jan 03, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Jan 02, 2018 | 0.0500 | 0.0700 | 0.0400 | 0.0500 | 87,200 | +0.00(+0.00%) |
Dec 29, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+24.69%) | |
Dec 27, 2017 | 0.0401 | 0.0401 | 0.0401 | 0 | -0.01(-19.96%) | |
Dec 26, 2017 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 1,500 | +0.00(+0.00%) |
Dec 22, 2017 | 0.0600 | 0.0600 | 0.0501 | 0.0501 | 30,000 | -0.02(-28.43%) |
Dec 21, 2017 | 0.0690 | 0.0700 | 0.0690 | 0.0700 | 30,000 | +0.01(+16.47%) |
Dec 15, 2017 | 0.0601 | 0.0601 | 0.0601 | 5 | +0.02(+33.56%) | |
Dec 14, 2017 | 0.0450 | 0.0450 | 0.0445 | 0.0450 | 34,946 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 54,583 | +0.00(+12.50%) |
Dec 12, 2017 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 21,000 | +0.01(+33.33%) |
Dec 11, 2017 | 0.0350 | 0.0400 | 0.0160 | 0.0300 | 70,000 | -0.01(-14.29%) |
Dec 08, 2017 | 0.0350 | 0.0499 | 0.0325 | 0.0350 | 418,013 | +0.01(+16.67%) |
Dec 07, 2017 | 0.0200 | 0.0170 | 0.0170 | 0.0300 | 671,282 | +0.01(+76.47%) |
Dec 06, 2017 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 61,938 | -0.00(-10.53%) |
Dec 05, 2017 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 205,052 | +0.00(+11.76%) |
Dec 04, 2017 | 0.0200 | 0.0220 | 0.0170 | 498,771 | -0.00(-22.55%) | |
Nov 30, 2017 | 0.0220 | 0.0220 | 0.0220 | 0 | +0.00(+13.73%) | |
Nov 28, 2017 | 0.0193 | 0.0193 | 0.0193 | 2 | +0.00(+28.67%) | |
Nov 22, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.01(+57.89%) | |
Nov 20, 2017 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+90.00%) | |
Nov 17, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 800,000 | +0.00(+61.29%) |
Nov 16, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 10,076 | -0.00(-52.31%) |
Nov 13, 2017 | 0.0065 | 0.0065 | 0.0065 | 0 | -0.00(-35.00%) | |
Nov 08, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+222.58%) | |
Nov 02, 2017 | 0.0031 | 0.0031 | 0.0031 | 0 | -0.00(-6.06%) | |
Oct 26, 2017 | 0.0033 | 0.0033 | 0.0033 | 0 | -0.02(-82.90%) | |
Oct 24, 2017 | 0.0193 | 0.0193 | 0.0193 | 0 | +0.02(+484.85%) | |
Oct 23, 2017 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 106 | -0.02(-86.85%) |
Oct 20, 2017 | 0.0034 | 0.0251 | 0.0033 | 0.0251 | 52,100 | +0.02(+660.61%) |
Oct 18, 2017 | 0.0033 | 0.0033 | 0.0033 | 0 | -0.00(-42.11%) | |
Oct 17, 2017 | 0.0057 | 0.0057 | 0.0034 | 0.0057 | 25,938 | -0.00(-43.00%) |
Oct 13, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+53.85%) | |
Oct 12, 2017 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 100,000 | +0.00(+30.00%) |
Oct 11, 2017 | 0.0031 | 0.0050 | 0.0031 | 0.0050 | 5,166 | -0.01(-50.00%) |
Oct 06, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+100.00%) | |
Oct 05, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 27,801 | +0.00(+61.29%) |
Oct 04, 2017 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 100 | -0.01(-79.26%) |
Oct 03, 2017 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 100 | +0.01(+99.33%) |
Sep 29, 2017 | 0.0075 | 0.0075 | 0.0075 | 0 | -0.00(-5.66%) | |
Sep 26, 2017 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+148.44%) | |
Sep 25, 2017 | 0.0160 | 0.0160 | 0.0032 | 0.0032 | 142,283 | -0.00(-41.82%) |
Sep 22, 2017 | 0.0050 | 0.0071 | 0.0050 | 0.0055 | 193,100 | +0.00(+71.87%) |
Sep 21, 2017 | 0.0045 | 0.0150 | 0.0032 | 0.0032 | 70,125 | -0.01(-77.08%) |
Sep 20, 2017 | 0.0038 | 0.0140 | 0.0028 | 0.0140 | 335,901 | +0.01(+257.95%) |
Sep 19, 2017 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 250,000 | +0.00(+30.00%) |
Sep 18, 2017 | 0.0055 | 0.0055 | 0.0030 | 0.0030 | 238,900 | -0.01(-66.29%) |
Sep 15, 2017 | 0.0030 | 0.0089 | 0.0030 | 0.0089 | 11,000 | +0.01(+196.67%) |
Sep 14, 2017 | 0.0036 | 0.0036 | 0.0030 | 0.0030 | 135,000 | -0.00(-21.05%) |
Sep 05, 2017 | 0.0038 | 0.0038 | 0.0038 | 0 | -0.00(-54.76%) | |
Sep 01, 2017 | 0.0084 | 0.0084 | 0.0084 | 0 | +0.00(+0.00%) | |
Aug 31, 2017 | 0.0075 | 0.0084 | 0.0075 | 0.0084 | 60,000 | -0.00(-1.18%) |
Aug 24, 2017 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-2.30%) | |
Aug 22, 2017 | 0.0087 | 0.0087 | 0.0087 | 0 | +0.00(+117.50%) | |
Aug 21, 2017 | 0.0030 | 0.0054 | 0.0027 | 0.0040 | 510,191 | +0.00(+0.00%) |
Aug 18, 2017 | 0.0069 | 0.0069 | 0.0025 | 0.0040 | 38,984 | -0.00(-45.36%) |
Aug 17, 2017 | 0.0042 | 0.0073 | 0.0020 | 0.0073 | 2,456,200 | +0.00(+74.29%) |
Aug 16, 2017 | 0.0050 | 0.0050 | 0.0040 | 0.0042 | 1,470,000 | -0.00(-53.33%) |
Aug 15, 2017 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,076 | +0.00(+0.00%) |
Aug 11, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+50.00%) | |
Aug 09, 2017 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-39.39%) | |
Aug 03, 2017 | 0.0099 | 0.0099 | 0.0099 | 0 | -0.00(-10.00%) | |
Aug 02, 2017 | 0.0155 | 0.0155 | 0.0100 | 0.0110 | 240,046 | -0.00(-26.67%) |
Jul 31, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Jul 28, 2017 | 0.0220 | 0.0220 | 0.0150 | 0.0150 | 406,900 | -0.01(-25.00%) |
Jul 27, 2017 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | 631,600 | -0.05(-72.97%) |
Jul 25, 2017 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.03(+85.00%) | |
Jul 24, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 466 | +0.00(+0.00%) |
Jul 21, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 333 | -0.02(-36.41%) |
Jul 03, 2017 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 0 | -0.00(-0.07%) |
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.