Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2017		0.0008	0.0008	0.0008	0	+0.00(+0.00%)
Oct 27, 2017	0.0008	0.0008	0.0006	0.0008	8,367,244	-0.00(-11.11%)
Oct 26, 2017	0.0009	0.0009	0.0009	0.0009	4,750	-0.00(-18.18%)
Oct 25, 2017	0.0008	0.0011	0.0008	0.0011	10,911	+0.00(+22.22%)
Oct 24, 2017	0.0008	0.0009	0.0008	0.0009	1,448,800	+0.00(+12.50%)
Oct 23, 2017	0.0009	0.0009	0.0008	0.0008	77,755	+0.00(+0.00%)
Oct 20, 2017	0.0009	0.0009	0.0008	0.0008	1,443,000	+0.00(+0.00%)
Oct 19, 2017	0.0010	0.0011	0.0008	0.0008	16,117,215	-0.00(-20.00%)
Oct 18, 2017	0.0010	0.0012	0.0010	0.0010	1,430,220	-0.00(-16.67%)
Oct 17, 2017	0.0012	0.0014	0.0010	0.0012	8,178,500	-0.00(-20.00%)
Oct 16, 2017	0.0013	0.0015	0.0013	0.0015	100,300	+0.00(+7.14%)
Oct 13, 2017	0.0014	0.0014	0.0014	0.0014	100	+0.00(+7.69%)
Oct 12, 2017	0.0015	0.0016	0.0013	0.0013	610,400	+0.00(+0.00%)
Oct 11, 2017	0.0013	0.0016	0.0013	0.0013	1,694,632	-0.00(-18.75%)
Oct 10, 2017	0.0012	0.0016	0.0012	0.0016	2,940,100	+0.00(+0.00%)
Oct 09, 2017	0.0013	0.0016	0.0012	0.0016	6,682,349	+0.00(+33.33%)
Oct 06, 2017	0.0013	0.0014	0.0011	0.0012	4,845,161	-0.00(-7.69%)
Oct 05, 2017	0.0011	0.0013	0.0011	0.0013	1,498,448	-0.00(-7.14%)
Oct 04, 2017	0.0014	0.0014	0.0014	0.0014	10,000	+0.00(+0.00%)
Oct 03, 2017	0.0012	0.0014	0.0012	0.0014	920,010	+0.00(+27.27%)
Oct 02, 2017	0.0014	0.0014	0.0011	0.0011	1,617,959	+0.00(+0.00%)
Sep 29, 2017	0.0011	0.0012	0.0011	0.0011	91,999	-0.00(-21.43%)
Sep 28, 2017	0.0011	0.0017	0.0011	0.0014	186,100	+0.00(+16.67%)
Sep 27, 2017	0.0012	0.0012	0.0011	0.0012	2,702,836	-0.00(-14.29%)
Sep 26, 2017	0.0014	0.0014	0.0014	0.0014	586,720	+0.00(+0.00%)
Sep 25, 2017	0.0011	0.0014	0.0011	0.0014	89,450	+0.00(+0.00%)
Sep 21, 2017		0.0014	0.0014	0.0014	0	+0.00(+7.69%)
Sep 18, 2017		0.0013	0.0013	0.0013	0	-0.00(-7.14%)
Sep 15, 2017	0.0013	0.0014	0.0013	0.0014	1,554,751	+0.00(+0.00%)
Sep 14, 2017	0.0014	0.0014	0.0013	0.0014	1,674,108	+0.00(+7.69%)
Sep 13, 2017	0.0012	0.0013	0.0011	0.0013	1,894,259	-0.00(-7.14%)
Sep 12, 2017	0.0014	0.0015	0.0011	0.0014	8,349,277	+0.00(+16.67%)
Sep 11, 2017	0.0015	0.0015	0.0011	0.0012	3,291,628	-0.00(-14.29%)
Sep 08, 2017	0.0013	0.0015	0.0011	0.0014	4,950,200	+0.00(+7.69%)
Sep 07, 2017	0.0015	0.0015	0.0013	0.0013	662,250	-0.00(-7.14%)
Sep 06, 2017	0.0020	0.0020	0.0013	0.0014	18,235,000	-0.00(-30.00%)
Sep 05, 2017	0.0033	0.0038	0.0016	0.0020	13,409,719	-0.00(-39.39%)
Sep 01, 2017	0.0014	0.0033	0.0013	0.0033	27,907,400	+0.00(+153.85%)
Aug 31, 2017	0.0010	0.0015	0.0009	0.0013	49,577,128	+0.00(+30.00%)
Aug 30, 2017	0.0010	0.0013	0.0010	0.0010	1,112,190	+0.00(+0.00%)
Aug 29, 2017	0.0010	0.0010	0.0010	0.0010	2,000	-0.00(-16.67%)
Aug 28, 2017	0.0012	0.0012	0.0012	0.0012	90,000	+0.00(+0.00%)
Aug 25, 2017	0.0010	0.0012	0.0010	0.0012	1,720,000	+0.00(+20.00%)
Aug 24, 2017	0.0010	0.0010	0.0010	0.0010	1,280,000	-0.00(-9.09%)
Aug 23, 2017	0.0011	0.0011	0.0011	0.0011	41,000	+0.00(+0.00%)
Aug 21, 2017		0.0011	0.0011	0.0011	0	+0.00(+10.00%)
Aug 18, 2017	0.0011	0.0011	0.0009	0.0010	7,873,848	-0.00(-23.08%)
Aug 17, 2017	0.0011	0.0013	0.0010	0.0013	3,554,644	+0.00(+8.33%)
Aug 16, 2017	0.0014	0.0014	0.0012	0.0012	80,000	-0.00(-17.81%)
Aug 15, 2017	0.0015	0.0015	0.0015	0.0015	20,020	+0.00(+32.73%)
Aug 14, 2017	0.0014	0.0014	0.0010	0.0011	572,000	-0.00(-15.38%)
Aug 11, 2017	0.0013	0.0013	0.0013	0.0013	600	+0.00(+0.00%)
Aug 10, 2017	0.0013	0.0013	0.0012	0.0013	1,313,233	+0.00(+0.00%)
Aug 09, 2017	0.0013	0.0013	0.0011	0.0013	1,360,000	+0.00(+18.18%)
Aug 08, 2017	0.0009	0.0013	0.0009	0.0011	1,010,500	+0.00(+22.22%)
Aug 07, 2017	0.0010	0.0010	0.0009	0.0009	651,505	-0.00(-18.18%)
Aug 04, 2017	0.0013	0.0013	0.0011	0.0011	2,743,367	-0.00(-15.38%)
Aug 02, 2017		0.0013	0.0013	0.0013	0	+0.00(+0.00%)
Aug 01, 2017	0.0009	0.0013	0.0009	0.0013	1,147,861	+0.00(+44.44%)
Jul 31, 2017	0.0010	0.0010	0.0009	0.0009	127,000	-0.00(-12.62%)
Jul 28, 2017	0.0010	0.0012	0.0010	0.0010	26,932,396	+0.00(+14.44%)
Jul 26, 2017		0.0009	0.0009	0.0009	0	-0.00(-18.18%)
Jul 25, 2017	0.0011	0.0012	0.0010	0.0011	495,700	+0.00(+0.00%)
Jul 24, 2017	0.0011	0.0011	0.0011	0.0011	2,090,000	+0.00(+0.00%)
Jul 20, 2017		0.0011	0.0011	0.0011	0	-0.00(-8.33%)
Jul 19, 2017	0.0014	0.0014	0.0012	0.0012	715,908	-0.00(-3.23%)
Jul 18, 2017	0.0014	0.0014	0.0012	0.0012	60,100	-0.00(-11.43%)
Jul 17, 2017	0.0014	0.0014	0.0014	0.0014	165,000	+0.00(+0.00%)
Jul 14, 2017	0.0011	0.0014	0.0011	0.0014	730,100	+0.00(+0.00%)
Jul 13, 2017	0.0014	0.0014	0.0014	0.0014	1,066,982	+0.00(+16.67%)
Jul 12, 2017	0.0012	0.0012	0.0012	0.0012	126,050	-0.00(-14.29%)
Jul 11, 2017	0.0013	0.0014	0.0013	0.0014	2,507,286	+0.00(+16.67%)
Jul 10, 2017	0.0012	0.0014	0.0012	0.0012	1,016,923	-0.00(-14.29%)
Jul 07, 2017	0.0012	0.0014	0.0012	0.0014	22,948,500	-0.00(-6.67%)
Jul 06, 2017	0.0014	0.0015	0.0012	0.0015	1,549,020	+0.00(+7.14%)
Jul 05, 2017	0.0014	0.0014	0.0014	0.0014	69,090	+0.00(+0.00%)
Jul 03, 2017	0.0015	0.0015	0.0014	0.0014	60,500	-0.00(-6.67%)
Jun 30, 2017	0.0015	0.0015	0.0015	0.0015	189,869	+0.00(+7.14%)
Jun 28, 2017		0.0014	0.0014	0.0014	0	-0.00(-12.50%)
Jun 27, 2017	0.0014	0.0016	0.0014	0.0016	55,500	+0.00(+0.00%)
Jun 22, 2017		0.0016	0.0016	0.0016	0	+0.00(+0.00%)
Jun 20, 2017		0.0016	0.0016	0.0016	0	+0.00(+23.08%)
Jun 19, 2017	0.0013	0.0013	0.0013	0.0013	108	-0.00(-18.75%)
Jun 16, 2017	0.0016	0.0016	0.0016	0.0016	100,000	+0.00(+1.91%)
Jun 14, 2017		0.0016	0.0016	0.0016	0	+0.00(+4.67%)
Jun 13, 2017	0.0011	0.0016	0.0011	0.0015	105,165	+0.00(+15.38%)
Jun 09, 2017		0.0013	0.0013	0.0013	0	-0.00(-18.75%)
Jun 08, 2017	0.0016	0.0016	0.0016	0.0016	222,222	+0.00(+18.52%)
Jun 07, 2017	0.0011	0.0015	0.0011	0.0014	994,441	-0.00(-10.00%)
Jun 05, 2017		0.0015	0.0015	0.0015	0	+0.00(+7.14%)
Jun 01, 2017		0.0014	0.0014	0.0014	0	-0.00(-6.67%)
May 31, 2017	0.0011	0.0015	0.0011	0.0015	115,590	+0.00(+36.36%)
May 30, 2017	0.0011	0.0011	0.0011	0.0011	105	-0.00(-26.67%)
May 24, 2017		0.0015	0.0015	0.0015	0	+0.00(+36.36%)
May 23, 2017	0.0012	0.0012	0.0011	0.0011	500,000	-0.00(-8.33%)
May 22, 2017	0.0012	0.0012	0.0012	0.0012	37,000	-0.00(-20.00%)
May 12, 2017		0.0015	0.0015	0.0015	0	+0.00(+36.36%)
May 11, 2017	0.0011	0.0011	0.0011	0.0011	10,000	-0.00(-26.67%)
May 10, 2017	0.0011	0.0015	0.0011	0.0015	3,374,476	+0.00(+0.00%)
May 09, 2017	0.0015	0.0015	0.0015	0.0015	41,500	+0.00(+15.38%)
May 08, 2017	0.0013	0.0013	0.0013	0.0013	760	+0.00(+0.00%)
May 04, 2017		0.0013	0.0013	0.0013	0	+0.00(+0.00%)
May 03, 2017	0.0013	0.0013	0.0013	0.0013	215,517	-0.00(-18.75%)
May 02, 2017	0.0013	0.0016	0.0013	0.0016	65,200	-0.00(-5.88%)
Apr 28, 2017		0.0017	0.0017	0.0017	0	+0.00(+13.33%)
Apr 27, 2017	0.0013	0.0015	0.0013	0.0015	521,124	+0.00(+0.00%)
Apr 26, 2017	0.0015	0.0015	0.0015	0.0015	75,000	+0.00(+0.00%)
Apr 25, 2017	0.0015	0.0015	0.0013	0.0015	567,346	-0.00(-6.25%)
Apr 21, 2017		0.0016	0.0016	0.0016	0	+0.00(+33.33%)
Apr 20, 2017	0.0012	0.0013	0.0012	0.0012	1,900,000	+0.00(+0.00%)
Apr 17, 2017		0.0012	0.0012	0.0012	0	-0.00(-14.29%)
Apr 13, 2017	0.0014	0.0014	0.0014	0.0014	600,000	+0.00(+0.00%)
Apr 12, 2017	0.0012	0.0014	0.0012	0.0014	590,000	+0.00(+16.67%)
Apr 11, 2017	0.0012	0.0012	0.0012	0.0012	1,000,000	-0.00(-14.29%)
Apr 10, 2017	0.0015	0.0015	0.0012	0.0014	2,805,073	+0.00(+0.00%)
Apr 07, 2017	0.0014	0.0017	0.0013	0.0014	5,859,378	+0.00(+0.00%)
Apr 06, 2017	0.0013	0.0014	0.0012	0.0014	5,690,500	+0.00(+7.69%)
Apr 05, 2017	0.0013	0.0015	0.0012	0.0013	4,643,006	+0.00(+8.33%)
Apr 04, 2017	0.0015	0.0016	0.0012	0.0012	18,562,810	-0.00(-25.00%)
Apr 03, 2017	0.0017	0.0017	0.0016	0.0016	1,813,994	-0.00(-5.88%)
Mar 31, 2017	0.0017	0.0017	0.0017	0.0017	20,000	-0.00(-15.00%)
Mar 29, 2017		0.0020	0.0020	0.0020	68	+0.00(+0.00%)
Mar 28, 2017	0.0016	0.0020	0.0016	0.0020	1,714,091	+0.00(+5.26%)
Mar 27, 2017	0.0019	0.0019	0.0019	0.0019	18,000	+0.00(+18.75%)
Mar 24, 2017	0.0016	0.0016	0.0016	0.0016	650	-0.00(-11.11%)
Mar 23, 2017	0.0016	0.0018	0.0016	0.0018	267,500	+0.00(+2.86%)
Mar 22, 2017	0.0016	0.0018	0.0016	0.0018	5,427	+0.00(+9.37%)
Mar 21, 2017	0.0016	0.0016	0.0016	0.0016	2,000	+0.00(+0.00%)
Mar 20, 2017	0.0015	0.0020	0.0014	0.0016	6,682,331	-0.00(-20.00%)
Mar 17, 2017	0.0023	0.0023	0.0020	0.0020	48,000	+0.00(+17.65%)
Mar 16, 2017	0.0017	0.0017	0.0017	0.0017	50,000	-0.00(-15.00%)
Mar 15, 2017	0.0020	0.0021	0.0020	0.0020	51,941	-0.00(-28.57%)
Mar 14, 2017	0.0027	0.0028	0.0027	0.0028	40,000	+0.00(+40.00%)
Mar 13, 2017	0.0021	0.0021	0.0020	0.0020	29,700	-0.00(-20.00%)
Mar 10, 2017	0.0033	0.0033	0.0025	0.0025	110,000	-0.00(-28.57%)
Mar 07, 2017		0.0035	0.0035	0.0035	0	+0.00(+133.33%)
Mar 06, 2017	0.0018	0.0028	0.0015	0.0015	1,700,370	-0.00(-25.00%)
Mar 03, 2017	0.0020	0.0020	0.0017	0.0020	961,447	+0.00(+33.33%)
Mar 02, 2017	0.0020	0.0020	0.0012	0.0015	3,143,561	-0.00(-10.71%)
Mar 01, 2017	0.0016	0.0022	0.0016	0.0017	174,171	+0.00(+5.00%)
Feb 28, 2017	0.0016	0.0016	0.0016	0.0016	5,200	+0.00(+6.67%)
Feb 27, 2017	0.0020	0.0020	0.0015	0.0015	500,100	+0.00(+0.00%)
Feb 22, 2017		0.0015	0.0015	0.0015	28	-0.00(-6.25%)
Feb 16, 2017		0.0016	0.0016	0.0016	0	-0.00(-20.00%)
Feb 15, 2017	0.0020	0.0020	0.0020	0.0020	17,500	+0.00(+33.33%)
Feb 14, 2017	0.0012	0.0015	0.0012	0.0015	3,502	+0.00(+25.00%)
Feb 13, 2017	0.0020	0.0020	0.0010	0.0012	503,600	-0.00(-40.00%)
Feb 09, 2017		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Feb 08, 2017	0.0020	0.0020	0.0015	0.0020	170,115	-0.00(-9.09%)
Feb 07, 2017	0.0015	0.0022	0.0015	0.0022	19,169	+0.00(+57.14%)
Feb 06, 2017	0.0020	0.0020	0.0014	0.0014	1,786,228	-0.00(-30.00%)
Jan 31, 2017		0.0020	0.0020	0.0020	0	+0.00(+25.00%)
Jan 30, 2017	0.0016	0.0016	0.0016	0.0016	2,473	-0.00(-11.46%)
Jan 27, 2017	0.0018	0.0018	0.0018	0.0018	200	+0.00(+12.94%)
Jan 25, 2017		0.0016	0.0016	0.0016	0	-0.00(-21.95%)
Jan 20, 2017		0.0021	0.0021	0.0021	0	-0.00(-6.82%)
Jan 19, 2017	0.0022	0.0022	0.0022	0.0022	54,000	+0.00(+37.50%)
Jan 18, 2017	0.0016	0.0017	0.0016	0.0016	12,000	-0.00(-27.27%)
Jan 17, 2017	0.0020	0.0022	0.0016	0.0022	587,768	+0.00(+10.00%)
Jan 13, 2017		0.0020	0.0020	0.0020	0	-0.00(-20.00%)
Jan 12, 2017	0.0025	0.0025	0.0025	0.0025	435,563	+0.00(+56.25%)
Jan 10, 2017		0.0016	0.0016	0.0016	0	-0.00(-36.00%)
Jan 06, 2017		0.0025	0.0025	0.0025	0	+0.00(+108.33%)
Jan 05, 2017	0.0012	0.0012	0.0012	0.0012	172,000	-0.00(-52.00%)
Jan 04, 2017	0.0022	0.0025	0.0020	0.0025	433,347	+0.00(+66.67%)
Jan 03, 2017	0.0011	0.0015	0.0011	0.0015	4,301	+0.00(+25.00%)
Dec 30, 2016		0.0012	0.0012	0.0012	0	-0.00(-25.00%)
Dec 29, 2016	0.0016	0.0016	0.0016	0.0016	4,000	+0.00(+0.00%)
Dec 28, 2016	0.0016	0.0017	0.0016	0.0016	88,000	-0.00(-20.00%)
Dec 27, 2016	0.0016	0.0020	0.0016	0.0020	397,063	+0.00(+33.33%)
Dec 22, 2016		0.0015	0.0015	0.0015	0	-0.00(-6.25%)
Dec 20, 2016		0.0016	0.0016	0.0016	0	+0.00(+6.67%)
Dec 19, 2016	0.0014	0.0015	0.0014	0.0015	351,000	+0.00(+7.14%)
Dec 16, 2016	0.0014	0.0014	0.0014	0.0014	2,000	+0.00(+7.69%)
Dec 15, 2016	0.0020	0.0020	0.0013	0.0013	50,100	-0.00(-35.00%)
Dec 14, 2016	0.0017	0.0020	0.0017	0.0020	150,000	+0.00(+17.65%)
Dec 13, 2016	0.0017	0.0017	0.0017	0.0017	1,287,900	+0.00(+0.00%)
Dec 12, 2016	0.0025	0.0025	0.0017	0.0017	2,190	+0.00(+0.00%)
Dec 09, 2016	0.0017	0.0017	0.0017	0.0017	301,280	+0.00(+0.00%)
Dec 08, 2016	0.0020	0.0020	0.0017	0.0017	517,200	+0.00(+6.25%)
Dec 07, 2016	0.0016	0.0016	0.0016	0.0016	10,600	-0.00(-20.00%)
Dec 06, 2016	0.0016	0.0020	0.0016	0.0020	75,000	+0.00(+25.00%)
Dec 05, 2016	0.0020	0.0020	0.0016	0.0016	75,000	-0.00(-36.00%)
Dec 01, 2016		0.0025	0.0025	0.0025	0	+0.00(+66.67%)
Nov 29, 2016		0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Nov 28, 2016	0.0015	0.0015	0.0015	0.0015	231,050	+0.00(+7.14%)
Nov 22, 2016		0.0014	0.0014	0.0014	0	+0.00(+16.67%)
Nov 18, 2016		0.0012	0.0012	0.0012	0	+0.00(+9.09%)
Nov 17, 2016	0.0020	0.0020	0.0011	0.0011	123,088	-0.00(-45.00%)
Nov 16, 2016	0.0011	0.0022	0.0011	0.0020	234,900	-0.00(-13.04%)
Nov 15, 2016	0.0014	0.0023	0.0010	0.0023	98,425	+0.00(+53.33%)
Nov 14, 2016	0.0016	0.0016	0.0015	0.0015	1,686,192	+0.00(+0.00%)
Nov 11, 2016	0.0015	0.0015	0.0015	0.0015	8,000	+0.00(+0.00%)
Nov 09, 2016		0.0015	0.0015	0.0015	0	-0.00(-31.82%)
Nov 08, 2016	0.0030	0.0030	0.0022	0.0022	392,290	+0.00(+0.00%)
Nov 07, 2016	0.0015	0.0030	0.0015	0.0022	66,410	+0.00(+0.00%)
Nov 03, 2016		0.0022	0.0022	0.0022	0	+0.00(+4.76%)
Nov 02, 2016	0.0021	0.0021	0.0021	0.0021	681,756	-0.00(-19.23%)

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.