Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.0198 0.0198 0.0191 0.0191 46,800 -0.00(-6.37%)
May 30, 2018 0.0200 0.0204 0.0198 0.0204 35,151 -0.00(-2.86%)
May 29, 2018 0.0191 0.0210 0.0191 0.0210 439,598 +0.00(+10.53%)
May 25, 2018 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
May 24, 2018 0.0185 0.0199 0.0178 0.0199 81,999 +0.00(+9.10%)
May 23, 2018 0.0160 0.0184 0.0160 0.0182 110,719 +0.00(+14.00%)
May 22, 2018 0.0140 0.0205 0.0138 0.0160 765,284 +0.00(+15.94%)
May 21, 2018 0.0137 0.0149 0.0137 0.0138 278,066 -0.00(-12.10%)
May 18, 2018 0.0180 0.0181 0.0111 0.0157 917,342 -0.00(-19.49%)
May 17, 2018 0.0183 0.0218 0.0183 0.0195 247,840 +0.00(+11.43%)
May 16, 2018 0.0165 0.0175 0.0165 0.0175 60,990 +0.00(+12.90%)
May 15, 2018 0.0183 0.0183 0.0155 0.0155 314,703 +0.00(+1.97%)
May 14, 2018 0.0183 0.0183 0.0152 0.0152 110,219 -0.00(-5.00%)
May 11, 2018 0.0151 0.0160 0.0140 0.0160 629,717 +0.00(+5.26%)
May 10, 2018 0.0151 0.0159 0.0148 0.0152 292,132 -0.00(-0.65%)
May 09, 2018 0.0153 0.0158 0.0149 0.0153 273,929 -0.00(-3.16%)
May 08, 2018 0.0159 0.0159 0.0150 0.0158 139,500 +0.00(+3.27%)
May 07, 2018 0.0159 0.0169 0.0153 0.0153 56,000 -0.00(-4.97%)
May 04, 2018 0.0159 0.0161 0.0159 0.0161 18,100 +0.00(+5.92%)
May 03, 2018 0.0167 0.0167 0.0152 0.0152 22,800 -0.00(-10.06%)
May 02, 2018 0.0182 0.0182 0.0152 0.0169 425,733 -0.00(-3.98%)
May 01, 2018 0.0174 0.0181 0.0174 0.0176 26,817 -0.00(-1.12%)
Apr 30, 2018 0.0176 0.0178 0.0164 0.0178 27,585 -0.00(-3.78%)
Apr 27, 2018 0.0168 0.0185 0.0167 0.0185 187,253 +0.00(+12.80%)
Apr 26, 2018 0.0177 0.0177 0.0164 0.0164 25,600 -0.00(-2.96%)
Apr 25, 2018 0.0171 0.0191 0.0164 0.0169 121,003 -0.00(-12.44%)
Apr 24, 2018 0.0189 0.0200 0.0178 0.0193 360,407 +0.00(+20.63%)
Apr 23, 2018 0.0172 0.0172 0.0160 0.0160 100,000 -0.00(-5.88%)
Apr 20, 2018 0.0173 0.0192 0.0170 0.0170 139,339 -0.00(-2.86%)
Apr 19, 2018 0.0140 0.0176 0.0140 0.0175 215,876 -0.00(-5.41%)
Apr 18, 2018 0.0191 0.0191 0.0185 0.0185 130,245 -0.00(-4.15%)
Apr 17, 2018 0.0190 0.0193 0.0181 0.0193 438,560 -0.00(-1.03%)
Apr 16, 2018 0.0195 0.0195 0.0195 0.0195 3,033 -0.00(-4.41%)
Apr 13, 2018 0.0199 0.0218 0.0184 0.0204 391,724 -0.00(-1.45%)
Apr 12, 2018 0.0220 0.0220 0.0200 0.0207 435,469 -0.00(-6.33%)
Apr 11, 2018 0.0221 0.0221 0.0221 0.0221 1,800 +0.00(+0.45%)
Apr 10, 2018 0.0220 0.0220 0.0220 0.0220 243,000 +0.00(+0.00%)
Apr 09, 2018 0.0230 0.0230 0.0211 0.0220 577,400 -0.01(-20.86%)
Apr 06, 2018 0.0239 0.0279 0.0239 0.0278 51,000 +0.01(+23.01%)
Apr 05, 2018 0.0211 0.0226 0.0198 0.0226 954,177 +0.00(+7.62%)
Apr 04, 2018 0.0236 0.0240 0.0210 0.0210 96,200 -0.00(-14.98%)
Apr 03, 2018 0.0228 0.0247 0.0228 0.0247 141,830 +0.00(+8.33%)
Apr 02, 2018 0.0280 0.0280 0.0180 0.0228 1,344,950 -0.01(-18.28%)
Mar 29, 2018 0.0279 0.0279 0.0279 0 +0.00(+11.60%)
Mar 28, 2018 0.0269 0.0270 0.0226 0.0250 348,642 -0.00(-7.06%)
Mar 27, 2018 0.0227 0.0282 0.0226 0.0269 186,360 +0.00(+3.07%)
Mar 26, 2018 0.0280 0.0280 0.0250 0.0261 193,645 -0.00(-6.79%)
Mar 23, 2018 0.0279 0.0280 0.0255 0.0280 76,720 +0.00(+14.29%)
Mar 22, 2018 0.0230 0.0245 0.0223 0.0245 164,647 +0.00(+0.00%)
Mar 21, 2018 0.0250 0.0250 0.0230 0.0245 182,209 -0.00(-3.92%)
Mar 20, 2018 0.0251 0.0285 0.0230 0.0255 274,500 +0.00(+2.00%)
Mar 19, 2018 0.0280 0.0317 0.0250 0.0250 206,895 -0.01(-21.38%)
Mar 16, 2018 0.0238 0.0319 0.0238 0.0318 480,922 +0.00(+17.78%)
Mar 15, 2018 0.0300 0.0319 0.0270 0.0270 67,405 -0.00(-6.25%)
Mar 14, 2018 0.0288 0.0288 0.0288 0.0288 29,800 -0.00(-5.88%)
Mar 13, 2018 0.0290 0.0318 0.0280 0.0306 5,746 +0.00(+5.52%)
Mar 12, 2018 0.0288 0.0290 0.0288 0.0290 312,000 +0.00(+18.37%)
Mar 08, 2018 0.0245 0.0245 0.0245 0 +0.00(+2.94%)
Mar 07, 2018 0.0290 0.0290 0.0236 0.0238 157,876 +0.00(+3.48%)
Mar 06, 2018 0.0250 0.0289 0.0230 0.0230 372,202 -0.00(-16.97%)
Mar 05, 2018 0.0250 0.0277 0.0250 0.0277 10,315 +0.00(+10.80%)
Mar 02, 2018 0.0257 0.0257 0.0228 0.0250 93,300 -0.00(-7.41%)
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.