Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0044	0.0045	0.0044	0.0045	384,223	+0.00(+0.00%)
Apr 27, 2017	0.0040	0.0046	0.0040	0.0045	1,079,840	+0.00(+2.27%)
Apr 26, 2017	0.0040	0.0052	0.0039	0.0044	3,851,802	-0.00(-18.52%)
Apr 25, 2017	0.0057	0.0063	0.0047	0.0054	3,176,028	-0.00(-2.53%)
Apr 24, 2017	0.0070	0.0070	0.0050	0.0055	1,726,337	-0.00(-16.06%)
Apr 21, 2017	0.0078	0.0085	0.0060	0.0066	3,856,629	-0.00(-12.00%)
Apr 20, 2017	0.0070	0.0077	0.0070	0.0075	2,915,338	+0.00(+7.14%)
Apr 19, 2017	0.0060	0.0070	0.0048	0.0070	3,250,714	+0.00(+7.69%)
Apr 18, 2017	0.0067	0.0070	0.0057	0.0065	1,145,923	+0.00(+14.04%)
Apr 17, 2017	0.0052	0.0058	0.0034	0.0057	2,905,643	+0.00(+5.56%)
Apr 13, 2017	0.0054	0.0068	0.0044	0.0054	4,339,523	+0.00(+1.89%)
Apr 12, 2017	0.0053	0.0054	0.0043	0.0053	2,658,998	+0.00(+0.76%)
Apr 11, 2017	0.0045	0.0055	0.0040	0.0053	260,205	+0.00(+22.33%)
Apr 10, 2017	0.0046	0.0046	0.0043	0.0043	306,268	-0.00(-6.52%)
Apr 07, 2017	0.0042	0.0047	0.0038	0.0046	1,471,800	-0.00(-2.13%)
Apr 06, 2017	0.0039	0.0048	0.0032	0.0047	1,914,000	+0.00(+14.63%)
Apr 05, 2017	0.0038	0.0042	0.0038	0.0041	5,341,128	-0.00(-2.38%)
Apr 04, 2017	0.0039	0.0059	0.0037	0.0042	3,853,272	+0.00(+6.60%)
Apr 03, 2017	0.0047	0.0047	0.0039	0.0039	1,706,318	-0.00(-12.44%)
Mar 31, 2017	0.0050	0.0054	0.0045	0.0045	2,902,751	-0.00(-4.26%)
Mar 30, 2017	0.0046	0.0050	0.0046	0.0047	508,703	+0.00(+9.30%)
Mar 29, 2017	0.0050	0.0050	0.0043	0.0043	1,625,970	-0.00(-10.42%)
Mar 28, 2017	0.0041	0.0053	0.0041	0.0048	1,831,048	-0.00(-12.73%)
Mar 27, 2017	0.0060	0.0060	0.0040	0.0055	1,411,861	+0.00(+12.24%)
Mar 24, 2017	0.0047	0.0056	0.0045	0.0049	1,593,200	-0.00(-22.22%)
Mar 23, 2017	0.0049	0.0069	0.0045	0.0063	2,112,422	+0.00(+26.00%)
Mar 22, 2017	0.0045	0.0070	0.0041	0.0050	1,062,081	+0.00(+11.11%)
Mar 21, 2017	0.0045	0.0045	0.0040	0.0045	848,960	+0.00(+0.00%)
Mar 20, 2017	0.0050	0.0050	0.0037	0.0045	3,294,723	-0.00(-4.26%)
Mar 17, 2017	0.0050	0.0050	0.0045	0.0047	3,993,532	-0.00(-6.00%)
Mar 16, 2017	0.0061	0.0061	0.0050	0.0050	3,747,744	-0.00(-16.67%)
Mar 15, 2017	0.0060	0.0067	0.0054	0.0060	2,404,187	+0.00(+0.00%)
Mar 14, 2017	0.0069	0.0071	0.0053	0.0060	8,151,276	-0.00(-13.04%)
Mar 13, 2017	0.0083	0.0083	0.0060	0.0069	5,680,415	-0.00(-2.82%)
Mar 10, 2017	0.0090	0.0090	0.0060	0.0071	10,549,900	+0.00(+16.39%)
Mar 09, 2017	0.0055	0.0061	0.0047	0.0061	1,015,403	+0.00(+10.91%)
Mar 08, 2017	0.0046	0.0063	0.0040	0.0055	3,510,614	+0.00(+27.91%)
Mar 07, 2017	0.0050	0.0054	0.0033	0.0043	10,696,444	-0.00(-4.44%)
Mar 06, 2017	0.0066	0.0068	0.0045	0.0045	5,099,289	-0.00(-32.13%)
Mar 03, 2017	0.0075	0.0075	0.0060	0.0066	5,910,847	-0.00(-11.48%)
Mar 02, 2017	0.0076	0.0094	0.0069	0.0075	4,618,030	+0.00(+0.54%)
Mar 01, 2017	0.0075	0.0084	0.0064	0.0075	2,953,916	-0.00(-11.31%)
Feb 28, 2017	0.0083	0.0094	0.0070	0.0084	3,034,208	+0.00(+2.44%)
Feb 27, 2017	0.0080	0.0085	0.0070	0.0082	2,244,034	+0.00(+2.50%)
Feb 24, 2017	0.0090	0.0090	0.0072	0.0080	2,746,233	-0.00(-11.11%)
Feb 23, 2017	0.0085	0.0099	0.0072	0.0090	3,805,990	+0.00(+7.67%)
Feb 22, 2017	0.0067	0.0085	0.0063	0.0084	2,051,046	+0.00(+24.76%)
Feb 21, 2017	0.0099	0.0099	0.0052	0.0067	10,230,167	+0.00(+1.52%)
Feb 17, 2017		0.0066	0.0066	0.0066	0	-0.00(-8.33%)
Feb 16, 2017	0.0093	0.0093	0.0061	0.0072	4,664,990	-0.00(-15.29%)
Feb 15, 2017	0.0080	0.0093	0.0070	0.0085	1,863,300	+0.00(+14.86%)
Feb 14, 2017	0.0083	0.0083	0.0071	0.0074	3,651,451	-0.00(-9.76%)
Feb 13, 2017	0.0099	0.0099	0.0073	0.0082	8,775,440	+0.00(+9.33%)
Feb 10, 2017	0.0076	0.0076	0.0065	0.0075	5,803,728	+0.00(+5.63%)
Feb 09, 2017	0.0077	0.0090	0.0066	0.0071	2,953,100	-0.00(-7.79%)
Feb 08, 2017	0.0068	0.0078	0.0060	0.0077	2,478,094	+0.00(+35.09%)
Feb 07, 2017	0.0074	0.0075	0.0057	0.0057	2,467,457	-0.00(-18.57%)
Feb 06, 2017	0.0066	0.0085	0.0062	0.0070	3,277,153	+0.00(+16.67%)
Feb 03, 2017	0.0070	0.0073	0.0052	0.0060	8,199,748	-0.00(-14.29%)
Feb 02, 2017	0.0125	0.0125	0.0060	0.0070	3,703,384	+0.00(+2.94%)
Feb 01, 2017	0.0065	0.0078	0.0056	0.0068	5,627,492	+0.00(+21.43%)
Jan 31, 2017	0.0084	0.0100	0.0055	0.0056	9,901,785	-0.00(-21.13%)
Jan 30, 2017	0.0072	0.0100	0.0069	0.0071	9,746,940	+0.00(+2.90%)
Jan 27, 2017	0.0122	0.0122	0.0057	0.0069	18,214,956	-0.00(-40.52%)
Jan 26, 2017	0.0140	0.0140	0.0100	0.0116	7,429,614	-0.00(-17.73%)
Jan 25, 2017	0.0195	0.0195	0.0112	0.0141	7,082,210	-0.00(-19.84%)
Jan 24, 2017	0.0208	0.0215	0.0116	0.0176	3,146,345	-0.00(-2.28%)
Jan 23, 2017	0.0180	0.0200	0.0160	0.0180	2,838,921	+0.00(+0.00%)
Jan 20, 2017	0.0235	0.0239	0.0171	0.0180	3,246,098	-0.00(-5.26%)
Jan 19, 2017	0.0175	0.0205	0.0150	0.0190	6,310,523	+0.00(+18.75%)
Jan 18, 2017	0.0180	0.0180	0.0148	0.0160	4,075,693	-0.00(-8.57%)
Jan 17, 2017	0.0179	0.0185	0.0160	0.0175	2,595,343	+0.00(+0.00%)
Jan 13, 2017		0.0175	0.0175	0.0175	0	+0.00(+9.38%)
Jan 12, 2017	0.0188	0.0188	0.0155	0.0160	2,270,457	-0.00(-10.11%)
Jan 11, 2017	0.0165	0.0180	0.0155	0.0178	2,167,214	+0.00(+7.88%)
Jan 10, 2017	0.0153	0.0165	0.0153	0.0165	1,306,039	+0.00(+10.00%)
Jan 09, 2017	0.0170	0.0170	0.0140	0.0150	2,484,066	-0.00(-9.09%)
Jan 06, 2017	0.0170	0.0170	0.0148	0.0165	2,508,566	-0.00(-2.94%)
Jan 05, 2017	0.0189	0.0189	0.0155	0.0170	3,611,152	-0.00(-10.05%)
Jan 04, 2017	0.0177	0.0190	0.0120	0.0189	5,533,069	-0.00(-0.53%)
Jan 03, 2017	0.0200	0.0220	0.0100	0.0190	6,908,099	-0.00(-3.55%)
Dec 30, 2016		0.0197	0.0197	0.0197	0	+0.01(+59.51%)
Dec 29, 2016	0.0098	0.0123	0.0091	0.0123	8,756,592	+0.00(+37.22%)
Dec 28, 2016	0.0095	0.0097	0.0090	0.0090	6,482,076	-0.00(-5.26%)
Dec 27, 2016	0.0088	0.0095	0.0084	0.0095	4,401,067	+0.00(+13.10%)
Dec 23, 2016		0.0084	0.0084	0.0084	0	+0.00(+6.33%)
Dec 22, 2016	0.0065	0.0086	0.0055	0.0079	12,203,612	+0.00(+43.64%)
Dec 21, 2016	0.0035	0.0079	0.0035	0.0055	5,849,972	+0.00(+61.76%)
Dec 20, 2016	0.0020	0.0035	0.0013	0.0034	4,355,812	+0.00(+3.03%)
Dec 19, 2016	0.0035	0.0035	0.0026	0.0033	11,080,793	+0.00(+10.00%)
Dec 16, 2016	0.0026	0.0034	0.0026	0.0030	8,502,853	+0.00(+7.14%)
Dec 15, 2016	0.0022	0.0036	0.0021	0.0028	10,036,304	+0.00(+55.56%)
Dec 14, 2016	0.0012	0.0018	0.0012	0.0018	4,153,333	+0.00(+50.00%)
Dec 12, 2016		0.0012	0.0012	0.0012	0	-0.00(-14.29%)
Dec 09, 2016	0.0012	0.0014	0.0012	0.0014	3,818,337	+0.00(+0.00%)
Dec 08, 2016	0.0014	0.0014	0.0014	0.0014	35,718	+0.00(+16.67%)
Dec 07, 2016	0.0022	0.0022	0.0011	0.0012	7,094,113	-0.00(-43.66%)
Dec 06, 2016	0.0015	0.0021	0.0015	0.0021	25,116	-0.00(-7.39%)
Dec 05, 2016	0.0033	0.0033	0.0013	0.0023	11,621,549	-0.00(-30.30%)
Dec 02, 2016	0.0033	0.0033	0.0033	0.0033	3,645,608	+0.00(+17.86%)
Dec 01, 2016	0.0020	0.0034	0.0020	0.0028	3,074,409	-0.00(-15.15%)
Nov 30, 2016	0.0033	0.0033	0.0033	0.0033	36,394	+0.00(+17.86%)
Nov 29, 2016	0.0022	0.0029	0.0022	0.0028	2,337,700	-0.00(-3.45%)
Nov 28, 2016	0.0034	0.0035	0.0028	0.0029	3,075,183	-0.00(-14.71%)
Nov 25, 2016	0.0034	0.0034	0.0021	0.0034	854,105	+0.00(+13.33%)
Nov 23, 2016		0.0030	0.0030	0.0030	0	+0.00(+7.14%)
Nov 22, 2016	0.0026	0.0037	0.0019	0.0028	8,456,479	+0.00(+3.70%)
Nov 21, 2016	0.0021	0.0027	0.0019	0.0027	4,237,665	+0.00(+42.11%)
Nov 18, 2016	0.0019	0.0019	0.0018	0.0019	105,000	+0.00(+0.00%)
Nov 17, 2016	0.0019	0.0019	0.0018	0.0019	582,462	+0.00(+5.56%)
Nov 16, 2016	0.0018	0.0020	0.0018	0.0018	2,085,080	+0.00(+0.00%)
Nov 15, 2016	0.0016	0.0020	0.0016	0.0018	4,986,549	+0.00(+28.57%)
Nov 14, 2016	0.0014	0.0014	0.0011	0.0014	2,925,000	-0.00(-22.22%)
Nov 11, 2016	0.0018	0.0018	0.0018	0.0018	556,055	+0.00(+28.57%)
Nov 10, 2016	0.0017	0.0017	0.0012	0.0014	524,001	-0.00(-17.65%)
Nov 09, 2016	0.0017	0.0017	0.0017	0.0017	134,500	+0.00(+0.00%)
Nov 08, 2016	0.0014	0.0017	0.0009	0.0017	3,640,409	+0.00(+13.33%)
Nov 07, 2016	0.0009	0.0018	0.0009	0.0015	950,000	+0.00(+105.48%)
Nov 04, 2016	0.0011	0.0011	0.0007	0.0007	329,300	-0.00(-33.64%)
Nov 03, 2016	0.0009	0.0012	0.0009	0.0011	6,091,003	-0.00(-8.33%)
Nov 02, 2016	0.0014	0.0014	0.0012	0.0012	120,001	-0.00(-20.00%)
Nov 01, 2016	0.0015	0.0016	0.0013	0.0015	3,360,001	+0.00(+0.00%)
Oct 31, 2016	0.0011	0.0016	0.0011	0.0015	2,158,000	+0.00(+36.36%)
Oct 28, 2016	0.0011	0.0015	0.0010	0.0011	2,130,271	+0.00(+10.00%)
Oct 27, 2016	0.0011	0.0013	0.0010	0.0010	8,239,718	+0.00(+42.86%)
Oct 26, 2016	0.0009	0.0009	0.0007	0.0007	1,435,001	-0.00(-36.36%)
Oct 25, 2016	0.0014	0.0015	0.0010	0.0011	5,275,000	-0.00(-15.38%)
Oct 24, 2016	0.0008	0.0015	0.0008	0.0013	7,231,720	+0.00(+85.71%)
Oct 21, 2016	0.0007	0.0008	0.0007	0.0007	710,000	+0.00(+16.67%)
Oct 20, 2016	0.0006	0.0007	0.0006	0.0006	1,159,874	-0.00(-14.29%)
Oct 19, 2016	0.0006	0.0007	0.0006	0.0007	1,910,001	+0.00(+16.67%)
Oct 18, 2016	0.0006	0.0006	0.0006	0.0006	5,645,000	+0.00(+20.00%)
Oct 17, 2016	0.0005	0.0006	0.0005	0.0005	18,661,022	+0.00(+25.00%)
Oct 14, 2016	0.0004	0.0004	0.0004	0.0004	910,000	-0.00(-20.00%)
Oct 13, 2016	0.0005	0.0005	0.0005	0.0005	1,300,089	+0.00(+0.00%)
Oct 12, 2016	0.0005	0.0005	0.0005	0.0005	10,002	+0.00(+25.00%)
Oct 11, 2016	0.0004	0.0004	0.0004	0.0004	29,939,266	+0.00(+0.00%)
Oct 10, 2016	0.0004	0.0004	0.0004	0.0004	1,000,000	+0.00(+33.33%)
Oct 07, 2016	0.0003	0.0003	0.0003	0.0003	2,514,833	+0.00(+0.00%)
Oct 06, 2016	0.0003	0.0003	0.0003	0.0003	260,000	+0.00(+0.00%)
Oct 05, 2016	0.0003	0.0003	0.0003	0.0003	200,000	+0.00(+0.00%)
Oct 04, 2016	0.0002	0.0003	0.0002	0.0003	13,091,879	+0.00(+0.00%)
Oct 03, 2016	0.0002	0.0003	0.0002	0.0003	251,001	+0.00(+0.00%)
Sep 30, 2016	0.0002	0.0003	0.0002	0.0003	285,302	+0.00(+0.00%)
Sep 29, 2016	0.0002	0.0003	0.0002	0.0003	1,767,000	+0.00(+0.00%)
Sep 28, 2016	0.0002	0.0003	0.0002	0.0003	4,221,500	+0.00(+0.00%)
Sep 27, 2016	0.0003	0.0003	0.0003	0.0003	110,000	+0.00(+0.00%)
Sep 26, 2016	0.0002	0.0003	0.0002	0.0003	2,060,002	+0.00(+0.00%)
Sep 23, 2016	0.0003	0.0003	0.0003	0.0003	1,633,333	+0.00(+0.00%)
Sep 22, 2016	0.0002	0.0003	0.0002	0.0003	3,311,872	+0.00(+0.00%)
Sep 21, 2016	0.0003	0.0003	0.0003	0.0003	10,945,301	+0.00(+3.45%)
Sep 20, 2016	0.0002	0.0003	0.0002	0.0003	1,009,999	-0.00(-3.33%)
Sep 19, 2016	0.0003	0.0003	0.0003	0.0003	4,760,000	+0.00(+0.00%)
Sep 16, 2016	0.0004	0.0004	0.0003	0.0003	1,243,333	+0.00(+0.00%)
Sep 15, 2016	0.0002	0.0004	0.0002	0.0003	93,053,808	+0.00(+50.00%)
Sep 12, 2016		0.0002	0.0002	0.0002	10	+0.00(+0.00%)
Sep 09, 2016	0.0001	0.0002	0.0001	0.0002	6,026,307	+0.00(+0.00%)
Aug 31, 2016		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
Aug 30, 2016	0.0002	0.0002	0.0002	0.0002	500,000	+0.00(+100.00%)
Aug 29, 2016	0.0002	0.0002	0.0001	0.0001	1,070,100	-0.00(-50.00%)
Aug 26, 2016	0.0002	0.0002	0.0002	0.0002	1,000,000	+0.00(+33.33%)
Aug 23, 2016		0.0001	0.0001	0.0001	0	+0.00(+50.00%)
Aug 19, 2016		0.0001	0.0001	0.0001	0	-0.00(-50.00%)
Aug 18, 2016	0.0002	0.0002	0.0002	0.0002	100,002	+0.00(+100.00%)
Aug 17, 2016	0.0001	0.0001	0.0001	0.0001	100	+0.00(+0.00%)
Aug 16, 2016	0.0001	0.0001	0.0001	0.0001	24,060,652	+0.00(+0.00%)
Aug 15, 2016	0.0001	0.0001	0.0001	0.0001	1,000,000	+0.00(+0.00%)
Aug 03, 2016		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Jul 22, 2016		0.0001	0.0001	0.0001	0	-0.00(-9.09%)
Jul 21, 2016	0.0001	0.0001	0.0001	0.0001	20,500	+0.00(+10.00%)
Jul 20, 2016	0.0001	0.0001	0.0001	0.0001	9,410,003	-0.00(-50.00%)
Jul 19, 2016	0.0002	0.0002	0.0002	0.0002	50,000	+0.00(+100.00%)
Jul 01, 2016		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Jun 13, 2016		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Jun 07, 2016		0.0001	0.0001	0.0001	0	+0.00(+0.00%)
Jun 06, 2016	0.0001	0.0001	0.0001	0.0001	38,001	-0.00(-50.00%)
May 31, 2016		0.0002	0.0002	0.0002	0	+0.00(+0.00%)
May 27, 2016		0.0002	0.0002	0.0002	0	+0.00(+100.00%)
May 24, 2016		0.0001	0.0001	0.0001	0	-0.00(-33.33%)
May 20, 2016		0.0001	0.0001	0.0001	0	-0.00(-25.00%)
May 19, 2016	0.0002	0.0002	0.0002	0.0002	110,000	+0.00(+100.00%)
May 17, 2016		0.0001	0.0001	0.0001	0	+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.