Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+2.27%) | |
Apr 25, 2019 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.01(+46.67%) | |
Apr 17, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Apr 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-3.54%) | |
Apr 02, 2019 | 0.0311 | 0.0311 | 0.0311 | 0 | -0.01(-22.25%) | |
Apr 01, 2019 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 79,325 | -0.02(-33.33%) |
Mar 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | -0.00(-1.64%) |
Mar 28, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 11,750 | +0.00(+0.00%) |
Mar 26, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 12,000 | +0.00(+0.00%) |
Mar 21, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 500 | +0.00(+0.00%) |
Mar 19, 2019 | 0.1150 | 0.1150 | 0.0610 | 0.0610 | 800 | -0.01(-12.86%) |
Mar 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.03(-29.29%) | |
Mar 05, 2019 | 0.0900 | 0.0990 | 0.0845 | 0.0990 | 40,000 | +0.03(+41.43%) |
Mar 04, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 215 | -0.00(-0.28%) |
Feb 27, 2019 | 0.0702 | 0.0702 | 0.0702 | 0 | -0.01(-12.25%) | |
Feb 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Feb 13, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-7.22%) | |
Feb 11, 2019 | 0.0970 | 0.0970 | 0.0970 | 0 | +0.01(+7.78%) | |
Feb 05, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Feb 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,200 | +0.04(+75.78%) |
Jan 22, 2019 | 0.0512 | 0.0512 | 0.0512 | 0 | -0.02(-31.82%) | |
Jan 10, 2019 | 0.0751 | 0.0751 | 0.0751 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 0.0751 | 0.0751 | 0.0751 | 2 | +0.00(+0.00%) | |
Jan 07, 2019 | 0.0751 | 0.0751 | 0.0751 | 0 | -0.02(-22.10%) | |
Jan 03, 2019 | 0.0964 | 0.0964 | 0.0964 | 0 | +0.02(+28.36%) | |
Jan 02, 2019 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 1,000 | -0.00(-0.92%) |
Dec 31, 2018 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 5,200 | +0.00(+0.93%) |
Dec 28, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 8,700 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0751 | 0.0751 | 0.0751 | 0.0751 | 15,000 | -0.03(-30.40%) |
Dec 26, 2018 | 0.0939 | 0.1079 | 0.0939 | 0.1079 | 6,500 | +0.01(+10.21%) |
Dec 24, 2018 | 0.0645 | 0.1085 | 0.0645 | 0.0979 | 114,000 | +0.01(+8.78%) |
Dec 21, 2018 | 0.0600 | 0.0900 | 0.0600 | 0.0900 | 11,500 | +0.04(+79.28%) |
Dec 20, 2018 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 3,663 | +0.00(+0.00%) |
Dec 19, 2018 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 10,000 | +0.00(+0.00%) |
Dec 18, 2018 | 0.0760 | 0.0760 | 0.0502 | 0.0502 | 17,050 | -0.04(-44.22%) |
Dec 17, 2018 | 0.0634 | 0.0900 | 0.0620 | 0.0900 | 34,000 | +0.00(+0.00%) |
Dec 14, 2018 | 0.1079 | 0.1079 | 0.0402 | 0.0900 | 159,600 | +0.01(+12.50%) |
Dec 13, 2018 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 28,000 | -0.04(-32.15%) |
Dec 11, 2018 | 0.1179 | 0.1179 | 0.1179 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.1179 | 0.1179 | 0.1179 | 0 | +0.02(+17.90%) | |
Nov 29, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-15.18%) | |
Nov 28, 2018 | 0.1179 | 0.1179 | 0.1095 | 0.1179 | 18,100 | +0.02(+17.90%) |
Nov 27, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 23,690 | -0.02(-18.03%) |
Nov 20, 2018 | 0.1220 | 0.1220 | 0.1220 | 0 | +0.00(+0.83%) | |
Nov 19, 2018 | 0.1210 | 0.1210 | 0.1210 | 50 | +0.00(+0.00%) | |
Nov 16, 2018 | 0.1400 | 0.1400 | 0.1210 | 0.1210 | 11,700 | -0.02(-13.57%) |
Nov 14, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+12.00%) | |
Nov 07, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Nov 06, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 7,000 | +0.00(+0.00%) |
Nov 05, 2018 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 5,100 | +0.00(+0.00%) |
Nov 02, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 800 | +0.00(+0.00%) |
Oct 30, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
Oct 26, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-7.69%) | |
Oct 25, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 | -0.00(-0.84%) |
Oct 17, 2018 | 0.1311 | 0.1311 | 0.1311 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.1311 | 0.1311 | 0.1311 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.1311 | 0.1311 | 0.1311 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 0.1311 | 0.1311 | 0.1311 | 7 | +0.00(+0.00%) | |
Oct 08, 2018 | 0.1311 | 0.1311 | 0.1311 | 0 | -0.04(-25.09%) | |
Oct 02, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+15.51%) | |
Sep 17, 2018 | 0.1515 | 0.1515 | 0.1515 | 0.1515 | 4,470 | +0.00(+0.00%) |
Sep 11, 2018 | 0.1515 | 0.1515 | 0.1515 | 0 | -0.01(-5.31%) | |
Sep 06, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 0.1775 | 0.1775 | 0.1600 | 0.1600 | 3,795 | -0.04(-20.00%) |
Aug 28, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Aug 27, 2018 | 0.1750 | 0.1900 | 0.1600 | 0.1900 | 13,635 | +0.03(+18.75%) |
Aug 24, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 3,700 | -0.02(-11.11%) |
Aug 23, 2018 | 0.1800 | 0.1810 | 0.1800 | 0.1800 | 22,630 | -0.01(-5.26%) |
Aug 22, 2018 | 0.2163 | 0.2163 | 0.1800 | 0.1900 | 45,400 | -0.06(-24.00%) |
Aug 17, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Aug 16, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 900 | +0.00(+0.00%) |
Aug 15, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | -0.03(-10.71%) |
Aug 14, 2018 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 8,267 | +0.01(+3.70%) |
Aug 13, 2018 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 | +0.06(+27.66%) |
Aug 10, 2018 | 0.2115 | 0.2115 | 0.2115 | 0.2115 | 600 | -0.05(-18.65%) |
Aug 07, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Aug 06, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 330 | -0.02(-5.45%) |
Aug 03, 2018 | 0.2775 | 0.2775 | 0.2750 | 0.2750 | 7,500 | +0.01(+1.85%) |
Aug 02, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 5,000 | +0.02(+8.00%) |
Aug 01, 2018 | 0.2998 | 0.2998 | 0.2020 | 0.2500 | 15,468 | +0.00(+0.00%) |
Jul 31, 2018 | 0.2749 | 0.2749 | 0.2500 | 0.2500 | 3,480 | -0.00(-0.99%) |
Jul 27, 2018 | 0.2525 | 0.2525 | 0.2525 | 0 | +0.00(+1.00%) | |
Jul 26, 2018 | 0.1850 | 0.2800 | 0.1850 | 0.2500 | 74,114 | +0.05(+25.00%) |
Jul 23, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+17.65%) | |
Jul 18, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.04(-19.05%) | |
Jul 17, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,935 | +0.03(+16.67%) |
Jul 13, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.03(-13.04%) | |
Jul 12, 2018 | 0.2100 | 0.2100 | 0.2060 | 0.2070 | 4,345 | +0.04(+21.76%) |
Jul 11, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,406 | -0.04(-19.05%) |
Jul 10, 2018 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | 3,400 | +0.01(+5.00%) |
Jul 09, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 17,500 | +0.02(+11.11%) |
Jul 06, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 14,500 | +0.02(+12.50%) |
Jul 05, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 503 | +0.00(+0.00%) |
Jul 03, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-11.11%) | |
Jun 29, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+2.86%) | |
Jun 28, 2018 | 0.1400 | 0.1750 | 0.1400 | 0.1750 | 14,757 | +0.05(+35.76%) |
Jun 27, 2018 | 0.1289 | 0.1289 | 0.1289 | 0.1289 | 500 | +0.02(+13.97%) |
Jun 26, 2018 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 1,900 | -0.08(-40.13%) |
Jun 25, 2018 | 0.1889 | 0.1889 | 0.1889 | 0.1889 | 9,400 | -0.01(-4.45%) |
Jun 22, 2018 | 0.1590 | 0.1977 | 0.1590 | 0.1977 | 10,000 | +0.00(+0.00%) |
Jun 21, 2018 | 0.2000 | 0.2000 | 0.1000 | 0.1977 | 67,650 | -0.01(-5.86%) |
Jun 20, 2018 | 0.2044 | 0.2100 | 0.2044 | 0.2100 | 20,000 | +0.03(+16.67%) |
Jun 19, 2018 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 3,100 | +0.03(+20.00%) |
Jun 14, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Jun 12, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.00(-0.20%) | |
Jun 08, 2018 | 0.1503 | 0.1503 | 0.1503 | 0 | -0.03(-16.57%) | |
Jun 06, 2018 | 0.1802 | 0.1802 | 0.1802 | 0 | -0.02(-9.93%) | |
Jun 05, 2018 | 0.1640 | 0.2100 | 0.1640 | 0.2000 | 17,400 | +0.05(+32.89%) |
Jun 01, 2018 | 0.1505 | 0.1505 | 0.1505 | 0 | +0.00(+0.00%) | |
May 30, 2018 | 0.1505 | 0.1505 | 0.1505 | 0 | -0.03(-16.39%) | |
May 25, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.00(-0.41%) | |
May 24, 2018 | 0.1807 | 0.1807 | 0.1807 | 0.1807 | 1,413 | +0.00(+0.42%) |
May 22, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.03(-14.29%) | |
May 17, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
May 15, 2018 | 0.2100 | 0.2100 | 0.2100 | 4 | +0.00(+0.00%) | |
May 11, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
May 10, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 100 | +0.04(+23.53%) |
May 09, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,100 | +0.00(+0.00%) |
May 07, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+13.33%) | |
May 04, 2018 | 0.1402 | 0.2000 | 0.1022 | 0.1500 | 76,582 | +0.03(+30.43%) |
May 02, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.04(-23.84%) |
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.