Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+28.57%) | |
Sep 27, 2019 | 0.0450 | 0.0500 | 0.0350 | 0.0350 | 85,000 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 90,165 | -0.02(-41.67%) |
Sep 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,476 | +0.01(+20.00%) |
Sep 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Sep 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 | +0.00(+0.00%) |
Sep 18, 2019 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 37,500 | -0.01(-20.00%) |
Sep 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-28.57%) | |
Sep 12, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 93,000 | +0.01(+7.69%) |
Sep 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 | +0.01(+18.18%) |
Sep 06, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 179,578 | +0.03(+120.00%) |
Sep 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-37.50%) | |
Sep 03, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 153,750 | -0.00(-11.11%) |
Aug 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 27, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 222,000 | -0.00(-9.09%) |
Aug 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Aug 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jul 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,900 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 20,000 | -0.01(-7.69%) |
Jul 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Jul 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 53,500 | +0.00(+0.00%) |
Jul 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,852 | -0.00(-6.67%) |
Jun 28, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | |
Jun 20, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Jun 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.01(-15.79%) |
Jun 18, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,000 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jun 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
Jun 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 13,000 | -0.01(-9.09%) |
Jun 04, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 93,000 | +0.00(+0.00%) |
Jun 03, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 283,300 | +0.02(+22.22%) |
May 31, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 121,000 | +0.00(+5.88%) |
May 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
May 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
May 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 217 | +0.00(+0.00%) | |
May 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
May 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,500 | -0.01(-5.26%) |
May 15, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 6,000 | -0.01(-13.64%) |
May 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0850 | 0.1100 | 0.0800 | 0.1100 | 50,000 | +0.02(+22.22%) |
May 02, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 111,000 | -0.01(-10.00%) |
May 01, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 162,999 | +0.00(+0.00%) |
Apr 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12,000 | +0.00(+0.00%) |
Apr 29, 2019 | 0.1100 | 0.1100 | 0.0950 | 0.1000 | 18,000 | -0.02(-16.67%) |
Apr 25, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Apr 24, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | +0.01(+4.76%) |
Apr 23, 2019 | 0.0950 | 0.1050 | 0.0900 | 0.1050 | 143,200 | +0.01(+16.67%) |
Apr 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Apr 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 20,000 | +0.00(+0.00%) |
Apr 15, 2019 | 0.1050 | 0.1100 | 0.0900 | 0.1000 | 46,500 | -0.01(-9.09%) |
Apr 12, 2019 | 0.0900 | 0.1150 | 0.0900 | 0.1100 | 143,600 | +0.02(+29.41%) |
Apr 11, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 58,000 | +0.00(+0.00%) |
Apr 10, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,880 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.03(+41.67%) | |
Mar 28, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,288 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 61,000 | -0.01(-14.29%) |
Mar 22, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+27.27%) | |
Mar 19, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 55,000 | +0.00(+10.00%) |
Mar 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | +0.00(+0.00%) |
Mar 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | -0.00(-9.09%) |
Mar 12, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Mar 04, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Feb 26, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,650 | +0.00(+0.00%) |
Feb 21, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Feb 20, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 | +0.00(+7.14%) |
Feb 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Feb 13, 2019 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 121,000 | -0.00(-6.67%) |
Feb 08, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
Feb 07, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,500 | -0.01(-7.14%) |
Feb 06, 2019 | 0.0850 | 0.0850 | 0.0600 | 0.0700 | 838,100 | -0.03(-30.00%) |
Feb 05, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 | +0.00(+0.00%) |
Feb 04, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 20,000 | -0.00(-4.76%) |
Jan 31, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+0.00%) | |
Jan 24, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Jan 23, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 40,000 | -0.01(-12.00%) |
Jan 21, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.02(+25.00%) | |
Jan 18, 2019 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 107,000 | -0.01(-9.09%) |
Jan 17, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 140,500 | +0.02(+22.22%) |
Jan 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | -0.01(-10.00%) |
Jan 15, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 9,000 | +0.00(+0.00%) |
Jan 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 72,000 | +0.01(+17.65%) |
Jan 09, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0850 | 370,666 | -0.01(-10.53%) |
Jan 08, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.00(+0.00%) |
Jan 04, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-9.52%) | |
Jan 02, 2019 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+16.67%) | |
Dec 31, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Dec 28, 2018 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 51,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 65,000 | -0.02(-20.00%) |
Dec 24, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Dec 21, 2018 | 0.1400 | 0.1400 | 0.0950 | 0.0950 | 672,100 | -0.05(-32.14%) |
Dec 20, 2018 | 0.1400 | 0.1400 | 0.1000 | 0.1400 | 102,000 | +0.00(+0.00%) |
Dec 06, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Dec 05, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 15,000 | -0.02(-15.15%) |
Nov 30, 2018 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-2.94%) | |
Nov 28, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+13.33%) | |
Nov 26, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 10,000 | +0.02(+15.38%) |
Nov 20, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.03(-18.75%) | |
Nov 19, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | +0.00(+0.00%) |
Nov 09, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 61,500 | +0.02(+10.34%) |
Nov 07, 2018 | 0.1450 | 0.1500 | 0.1400 | 0.1450 | 136,750 | +0.00(+3.57%) |
Nov 06, 2018 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 29,600 | -0.03(-17.65%) |
Nov 02, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Oct 31, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 6,200 | -0.01(-8.57%) |
Oct 24, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+16.67%) | |
Oct 23, 2018 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 9,000 | -0.05(-25.00%) |
Oct 19, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+17.65%) | |
Oct 16, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | |
Oct 15, 2018 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 32,000 | -0.01(-2.78%) |
Oct 12, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,500 | +0.00(+0.00%) |
Oct 09, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Oct 04, 2018 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 7,000 | -0.01(-2.56%) |
Oct 03, 2018 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 13,000 | +0.01(+2.63%) |
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.