Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2019 | 0.0316 | 0.0316 | 0.0316 | 0 | -0.01(-14.36%) | |
May 22, 2019 | 0.0369 | 0.0369 | 0.0369 | 0 | +0.00(+1.10%) | |
May 17, 2019 | 0.0365 | 0.0365 | 0.0365 | 0 | -0.01(-17.98%) | |
May 14, 2019 | 0.0445 | 0.0445 | 0.0445 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0445 | 0.0445 | 0.0445 | 0 | +0.01(+23.61%) | |
May 02, 2019 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,000 | -0.01(-26.08%) |
May 01, 2019 | 0.0390 | 0.0487 | 0.0390 | 0.0487 | 15,000 | +0.01(+43.24%) |
Apr 30, 2019 | 0.0430 | 0.0430 | 0.0340 | 0.0340 | 15,000 | -0.00(-8.85%) |
Apr 29, 2019 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 500 | -0.01(-25.40%) |
Apr 25, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Apr 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,500 | +0.00(+0.00%) |
Apr 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-2.72%) | |
Apr 12, 2019 | 0.0514 | 0.0514 | 0.0514 | 0 | +0.02(+50.73%) | |
Mar 29, 2019 | 0.0341 | 0.0341 | 0.0341 | 0 | +0.00(+0.59%) | |
Mar 28, 2019 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 1,000 | -0.01(-14.18%) |
Mar 19, 2019 | 0.0395 | 0.0395 | 0.0395 | 0 | +0.01(+28.66%) | |
Mar 15, 2019 | 0.0307 | 0.0307 | 0.0307 | 0 | -0.01(-25.12%) | |
Mar 14, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 | -0.01(-15.64%) |
Mar 13, 2019 | 0.0486 | 0.0486 | 0.0486 | 1 | +0.00(+0.00%) | |
Mar 07, 2019 | 0.0486 | 0.0486 | 0.0486 | 0 | +0.00(+2.32%) | |
Mar 05, 2019 | 0.0475 | 0.0475 | 0.0475 | 0 | +0.01(+22.74%) | |
Feb 26, 2019 | 0.0387 | 0.0387 | 0.0387 | 0 | +0.00(+10.57%) | |
Feb 25, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 500 | -0.01(-18.03%) |
Feb 19, 2019 | 0.0427 | 0.0427 | 0.0427 | 0 | -0.01(-19.59%) | |
Feb 12, 2019 | 0.0531 | 0.0531 | 0.0531 | 0 | +0.01(+35.11%) | |
Feb 08, 2019 | 0.0393 | 0.0393 | 0.0393 | 0 | -0.00(-6.43%) | |
Feb 01, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.01(+20.00%) | |
Jan 29, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+23.24%) | |
Jan 22, 2019 | 0.0284 | 0.0284 | 0.0284 | 0 | -0.01(-22.19%) | |
Jan 17, 2019 | 0.0365 | 0.0365 | 0.0365 | 0 | -0.01(-23.64%) | |
Jan 16, 2019 | 0.0347 | 0.0478 | 0.0347 | 0.0478 | 15,000 | -0.00(-2.65%) |
Jan 15, 2019 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 2,000 | +0.01(+22.44%) |
Jan 02, 2019 | 0.0401 | 0.0401 | 0.0401 | 0 | +0.00(+2.30%) | |
Dec 31, 2018 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 25,000 | +0.00(+7.10%) |
Dec 14, 2018 | 0.0366 | 0.0366 | 0.0366 | 0 | -0.01(-23.75%) | |
Dec 13, 2018 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,000 | +0.01(+32.96%) |
Dec 10, 2018 | 0.0361 | 0.0361 | 0.0361 | 0 | -0.01(-19.78%) | |
Dec 04, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+15.68%) | |
Dec 03, 2018 | 0.0383 | 0.0390 | 0.0383 | 0.0389 | 219,688 | -0.02(-33.96%) |
Nov 26, 2018 | 0.0589 | 0.0589 | 0.0589 | 0 | +0.01(+11.13%) | |
Nov 23, 2018 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 12,500 | +0.01(+39.47%) |
Nov 21, 2018 | 0.0380 | 0.0380 | 0.0380 | 0 | -0.00(-11.21%) | |
Nov 13, 2018 | 0.0428 | 0.0428 | 0.0428 | 0 | -0.02(-30.74%) | |
Nov 07, 2018 | 0.0618 | 0.0618 | 0.0618 | 0 | +0.01(+12.77%) | |
Nov 06, 2018 | 0.0609 | 0.0609 | 0.0548 | 0.0548 | 11,000 | -0.01(-8.67%) |
Nov 05, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | -0.01(-14.29%) |
Oct 26, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+11.29%) | |
Oct 25, 2018 | 0.0629 | 0.0629 | 0.0629 | 0.0629 | 1,000 | +0.00(+7.71%) |
Oct 23, 2018 | 0.0584 | 0.0584 | 0.0584 | 0 | +0.00(+1.74%) | |
Oct 22, 2018 | 0.0560 | 0.0574 | 0.0560 | 0.0574 | 29,500 | +0.01(+28.41%) |
Oct 19, 2018 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 1,000 | -0.01(-18.73%) |
Oct 17, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.01(+34.47%) | |
Oct 12, 2018 | 0.0409 | 0.0409 | 0.0409 | 0 | -0.01(-17.87%) | |
Oct 11, 2018 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 500 | +0.00(+7.33%) |
Oct 10, 2018 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 10,000 | -0.00(-0.64%) |
Oct 03, 2018 | 0.0467 | 0.0467 | 0.0467 | 0 | -0.00(-5.66%) | |
Oct 02, 2018 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 9,000 | +0.00(+1.02%) |
Sep 27, 2018 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.01(+15.02%) | |
Sep 19, 2018 | 0.0426 | 0.0426 | 0.0426 | 0 | -0.02(-26.68%) | |
Sep 17, 2018 | 0.0581 | 0.0581 | 0.0581 | 0 | +0.01(+16.20%) | |
Sep 12, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-4.40%) | |
Sep 11, 2018 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 150 | -0.01(-13.27%) |
Aug 14, 2018 | 0.0603 | 0.0603 | 0.0603 | 0 | +0.01(+25.62%) | |
Aug 09, 2018 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.02(-31.82%) | |
Aug 02, 2018 | 0.0704 | 0.0704 | 0.0704 | 0 | +0.01(+9.66%) | |
Jul 27, 2018 | 0.0642 | 0.0642 | 0.0642 | 0 | +0.01(+24.42%) | |
Jul 26, 2018 | 0.0700 | 0.0700 | 0.0516 | 0.0516 | 28,093 | -0.01(-16.77%) |
Jul 24, 2018 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.01(+26.53%) | |
Jul 23, 2018 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 4,000 | -0.02(-25.35%) |
Jul 20, 2018 | 0.0656 | 0.0656 | 0.0656 | 0.0656 | 2,000 | +0.01(+27.22%) |
Jul 19, 2018 | 0.0555 | 0.0555 | 0.0516 | 0.0516 | 5,400 | -0.01(-9.71%) |
Jul 16, 2018 | 0.0571 | 0.0571 | 0.0571 | 0 | -0.01(-10.70%) | |
Jul 10, 2018 | 0.0640 | 0.0640 | 0.0640 | 0 | -0.00(-5.88%) | |
Jul 09, 2018 | 0.0548 | 0.0698 | 0.0548 | 0.0680 | 26,000 | -0.00(-6.34%) |
Jun 27, 2018 | 0.0726 | 0.0726 | 0.0726 | 0 | +0.00(+0.10%) | |
Jun 26, 2018 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 3,000 | -0.00(-5.07%) |
Jun 25, 2018 | 0.0700 | 0.0764 | 0.0670 | 0.0764 | 71,333 | -0.00(-0.65%) |
Jun 20, 2018 | 0.0769 | 0.0769 | 0.0769 | 0 | +0.00(+5.05%) | |
Jun 18, 2018 | 0.0732 | 0.0732 | 0.0732 | 0 | -0.00(-0.14%) | |
Jun 15, 2018 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | 10,000 | -0.01(-6.98%) |
Jun 12, 2018 | 0.0788 | 0.0788 | 0.0788 | 0 | +0.00(+0.77%) | |
Jun 11, 2018 | 0.0650 | 0.0782 | 0.0650 | 0.0782 | 8,500 | -0.00(-4.55%) |
Jun 07, 2018 | 0.0819 | 0.0819 | 0.0819 | 0 | +0.01(+12.26%) |
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.