Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-17.81%) | |
Oct 26, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 | -0.00(-2.67%) |
Oct 25, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 14,000 | +0.00(+25.00%) |
Oct 24, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 20,008 | -0.00(-20.00%) |
Oct 21, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 20,000 | +0.00(+15.38%) |
Oct 18, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-13.33%) | |
Oct 17, 2016 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 84,941 | -0.00(-25.00%) |
Oct 13, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+53.85%) | |
Oct 11, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Oct 10, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 148 | -0.00(-13.33%) |
Oct 07, 2016 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 14,830 | -0.00(-25.00%) |
Oct 05, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Oct 03, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Sep 30, 2016 | 0.0013 | 0.0020 | 0.0013 | 0.0020 | 18,202 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Sep 20, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+33.33%) | |
Sep 15, 2016 | 0.0015 | 0.0015 | 0.0015 | 5 | -0.00(-25.00%) | |
Sep 13, 2016 | 0.0020 | 0.0020 | 0.0020 | 3 | +0.00(+0.00%) | |
Sep 12, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 700 | +0.00(+11.11%) |
Sep 09, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 20,003 | -0.00(-5.26%) |
Sep 08, 2016 | 0.0010 | 0.0019 | 0.0010 | 0.0019 | 103,059 | +0.00(+90.00%) |
Sep 07, 2016 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 103,556 | +0.00(+0.00%) |
Sep 06, 2016 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 155,000 | +0.00(+11.11%) |
Sep 02, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+28.57%) | |
Sep 01, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 30,000 | -0.00(-22.22%) |
Aug 30, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Aug 29, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 115,000 | +0.00(+0.00%) |
Aug 26, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 50,000 | +0.00(+28.57%) |
Aug 24, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-22.22%) | |
Aug 16, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Aug 15, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 190,001 | +0.00(+0.00%) |
Aug 11, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+33.33%) | |
Aug 10, 2016 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 280,405 | -0.00(-14.29%) |
Aug 09, 2016 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 210,000 | -0.00(-22.22%) |
Aug 05, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+50.00%) | |
Aug 02, 2016 | 0.0006 | 0.0006 | 0.0006 | 1 | +0.00(+0.00%) | |
Jul 27, 2016 | 0.0006 | 0.0006 | 0.0006 | 71 | +0.00(+0.00%) | |
Jul 22, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Jul 19, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-40.00%) | |
Jul 15, 2016 | 0.0010 | 0.0010 | 0.0010 | 1 | +0.00(+42.86%) | |
Jul 08, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-30.00%) | |
Jul 07, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,001 | +0.00(+0.00%) |
Jul 01, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+33.33%) | |
Jun 28, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+7.14%) | |
Jun 24, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-12.50%) | |
Jun 22, 2016 | 0.0008 | 0.0008 | 0.0008 | 1 | +0.00(+33.33%) | |
Jun 21, 2016 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 21,600 | +0.00(+0.00%) |
Jun 10, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-9.09%) | |
Jun 09, 2016 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 21,500 | +0.00(+10.00%) |
May 27, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-33.33%) | |
May 26, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 27,701 | -0.00(-10.00%) |
May 25, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 398,956 | +0.00(+42.86%) |
May 23, 2016 | 0.0007 | 0.0007 | 0.0007 | 48 | -0.00(-30.00%) | |
May 20, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,866 | -0.00(-16.67%) |
May 19, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 20,000 | +0.00(+20.00%) |
May 18, 2016 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 1,001,200 | +0.00(+42.86%) |
May 17, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 3,544 | -0.00(-12.50%) |
May 13, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+33.33%) | |
May 11, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
May 09, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-25.00%) | |
May 06, 2016 | 0.0011 | 0.0011 | 0.0007 | 0.0008 | 3,316,001 | -0.00(-33.33%) |
May 04, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+4.35%) | |
Apr 29, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+4.55%) | |
Apr 28, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 45,444 | +0.00(+0.00%) |
Apr 27, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100,000 | +0.00(+0.00%) |
Apr 25, 2016 | 0.0011 | 0.0011 | 0.0011 | 1 | +0.00(+0.00%) | |
Apr 21, 2016 | 0.0011 | 0.0011 | 0.0011 | 8 | +0.00(+0.00%) | |
Apr 12, 2016 | 0.0011 | 0.0011 | 0.0011 | 6 | +0.00(+0.00%) | |
Apr 07, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Apr 06, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 16,301 | +0.00(+0.00%) |
Apr 04, 2016 | 0.0011 | 0.0011 | 0.0011 | 2 | +0.00(+0.00%) | |
Mar 30, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | +0.00(+0.00%) | |
Mar 29, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,000 | -0.00(-21.43%) |
Mar 24, 2016 | 0.0014 | 0.0014 | 0.0014 | 3 | +0.00(+7.69%) | |
Mar 23, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 51,005 | +0.00(+18.18%) |
Mar 22, 2016 | 0.0014 | 0.0014 | 0.0011 | 0.0011 | 28,500 | +0.00(+0.00%) |
Mar 21, 2016 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 55,014 | +0.00(+0.00%) |
Mar 17, 2016 | 0.0011 | 0.0011 | 0.0011 | 0 | -0.00(-26.67%) | |
Mar 16, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 75,457 | +0.00(+0.00%) |
Mar 10, 2016 | 0.0015 | 0.0015 | 0.0015 | 8 | +0.00(+0.00%) | |
Mar 09, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 330,000 | -0.00(-6.25%) |
Mar 07, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Mar 02, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-1.23%) | |
Feb 29, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-10.00%) | |
Feb 25, 2016 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+11.11%) | |
Feb 22, 2016 | 0.0016 | 0.0016 | 0.0016 | 26 | +0.00(+1.25%) | |
Feb 18, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-11.11%) | |
Feb 17, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 30,562 | +0.00(+12.50%) |
Feb 16, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 26,762 | +0.00(+0.00%) |
Feb 11, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-5.88%) | |
Feb 10, 2016 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 2,000 | +0.00(+6.25%) |
Feb 09, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 20,011 | -0.00(-11.11%) |
Feb 08, 2016 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 104,110 | +0.00(+9.09%) |
Feb 05, 2016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 15,000 | -0.00(-2.94%) |
Feb 04, 2016 | 0.0017 | 0.0017 | 0.0016 | 0.0017 | 480,481 | -0.00(-5.56%) |
Feb 03, 2016 | 0.0017 | 0.0018 | 0.0017 | 0.0018 | 2,485 | +0.00(+0.00%) |
Feb 02, 2016 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 95,768 | +0.00(+0.00%) |
Jan 26, 2016 | 0.0018 | 0.0018 | 0.0018 | 11 | -0.00(-10.00%) | |
Jan 22, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-4.76%) | |
Jan 21, 2016 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 665,780 | +0.00(+5.00%) |
Jan 20, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 7,000 | -0.00(-4.76%) |
Jan 19, 2016 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 490,000 | +0.00(+0.00%) |
Jan 15, 2016 | 0.0021 | 0.0021 | 0.0021 | 0 | +0.00(+5.00%) | |
Jan 14, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 200,002 | +0.00(+0.00%) |
Jan 13, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 230,868 | +0.00(+0.00%) |
Jan 12, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,100 | -0.00(-4.76%) |
Jan 11, 2016 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 95,589 | +0.00(+0.00%) |
Jan 07, 2016 | 0.0021 | 0.0021 | 0.0021 | 2 | +0.00(+0.00%) | |
Jan 06, 2016 | 0.0020 | 0.0021 | 0.0020 | 0.0021 | 425,067 | +0.00(+0.00%) |
Jan 05, 2016 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 114,931 | -0.00(-16.00%) |
Jan 04, 2016 | 0.0021 | 0.0025 | 0.0021 | 0.0025 | 130,122 | -0.00(-3.85%) |
Dec 31, 2015 | 0.0026 | 0.0026 | 0.0026 | 0 | -0.00(-1.52%) | |
Dec 30, 2015 | 0.0021 | 0.0027 | 0.0021 | 0.0026 | 87,999 | +0.00(+25.71%) |
Dec 29, 2015 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 7,671 | -0.00(-19.23%) |
Dec 28, 2015 | 0.0038 | 0.0038 | 0.0026 | 0.0026 | 8,517 | +0.00(+0.00%) |
Dec 24, 2015 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+4.04%) | |
Dec 23, 2015 | 0.0022 | 0.0025 | 0.0022 | 0.0025 | 242,599 | +0.00(+24.95%) |
Dec 22, 2015 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 91,357 | +0.00(+0.00%) |
Dec 18, 2015 | 0.0020 | 0.0020 | 0.0020 | 62 | +0.00(+5.26%) | |
Dec 17, 2015 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 304,104 | +0.00(+11.76%) |
Dec 16, 2015 | 0.0019 | 0.0020 | 0.0017 | 0.0017 | 153,021 | -0.00(-9.57%) |
Dec 15, 2015 | 0.0017 | 0.0019 | 0.0016 | 0.0019 | 1,275,390 | +0.00(+10.59%) |
Dec 14, 2015 | 0.0018 | 0.0018 | 0.0017 | 0.0017 | 113,096 | -0.00(-5.56%) |
Dec 11, 2015 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 385,410 | +0.00(+0.00%) |
Dec 10, 2015 | 0.0017 | 0.0020 | 0.0017 | 0.0018 | 107,800 | -0.00(-10.00%) |
Dec 09, 2015 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 96,002 | +0.00(+11.11%) |
Dec 08, 2015 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 1,430 | +0.00(+0.00%) |
Dec 07, 2015 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 100,000 | +0.00(+5.88%) |
Dec 04, 2015 | 0.0015 | 0.0019 | 0.0015 | 0.0017 | 334,517 | -0.00(-10.53%) |
Dec 03, 2015 | 0.0021 | 0.0021 | 0.0018 | 0.0019 | 250,001 | -0.00(-2.56%) |
Dec 02, 2015 | 0.0020 | 0.0020 | 0.0019 | 0.0019 | 184,999 | +0.00(+2.63%) |
Dec 01, 2015 | 0.0019 | 0.0021 | 0.0019 | 0.0019 | 65,027 | -0.00(-5.00%) |
Nov 30, 2015 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 14,999 | -0.00(-9.09%) |
Nov 27, 2015 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 84,050 | +0.00(+0.00%) |
Nov 25, 2015 | 0.0022 | 0.0022 | 0.0022 | 0 | +0.00(+12.24%) | |
Nov 24, 2015 | 0.0016 | 0.0020 | 0.0016 | 0.0020 | 204,000 | -0.00(-14.78%) |
Nov 23, 2015 | 0.0016 | 0.0023 | 1,076,382 | -0.00(-8.00%) | ||
Nov 20, 2015 | 0.0023 | 0.0030 | 0.0023 | 0.0025 | 184,933 | +0.00(+8.70%) |
Nov 19, 2015 | 0.0024 | 0.0025 | 0.0020 | 0.0023 | 1,818,744 | +0.00(+4.55%) |
Nov 18, 2015 | 0.0038 | 0.0040 | 0.0021 | 0.0022 | 13,892,269 | -0.00(-26.67%) |
Nov 17, 2015 | 0.0045 | 0.0045 | 0.0026 | 0.0030 | 21,146,116 | +0.00(+7.14%) |
Nov 16, 2015 | 0.0034 | 0.0034 | 0.0025 | 0.0028 | 526,253 | -0.00(-17.65%) |
Nov 13, 2015 | 0.0032 | 0.0039 | 0.0024 | 0.0034 | 1,093,226 | +0.00(+3.03%) |
Nov 12, 2015 | 0.0035 | 0.0055 | 0.0031 | 0.0033 | 1,180,827 | +0.00(+10.00%) |
Nov 11, 2015 | 0.0070 | 0.0085 | 0.0030 | 0.0030 | 19,491,600 | -0.00(-49.15%) |
Nov 10, 2015 | 0.0104 | 0.0105 | 0.0057 | 0.0059 | 6,312,528 | -0.00(-4.84%) |
Nov 09, 2015 | 0.0051 | 0.0062 | 0.0051 | 0.0062 | 130,016 | +0.00(+19.23%) |
Nov 06, 2015 | 0.0058 | 0.0060 | 0.0050 | 0.0052 | 170,007 | +0.00(+10.64%) |
Nov 05, 2015 | 0.0054 | 0.0054 | 0.0047 | 0.0047 | 59,810 | -0.00(-12.96%) |
Nov 04, 2015 | 0.0046 | 0.0054 | 0.0046 | 0.0054 | 78,538 | +0.00(+22.73%) |
Nov 03, 2015 | 0.0046 | 0.0048 | 0.0044 | 0.0044 | 478,802 | +0.00(+4.76%) |
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.