Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0285 | 0.0300 | 0.0285 | 0.0300 | 51,900 | +0.00(+5.26%) |
Apr 27, 2017 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 24,000 | +0.00(+0.00%) |
Apr 21, 2017 | 0.0285 | 0.0285 | 0.0285 | 0 | +0.01(+35.07%) | |
Apr 20, 2017 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 58,278 | +0.00(+0.00%) |
Apr 19, 2017 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 4,500 | -0.00(-17.72%) |
Apr 18, 2017 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 4,000 | -0.00(-11.58%) |
Apr 17, 2017 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 30,000 | -0.01(-19.22%) |
Apr 12, 2017 | 0.0359 | 0.0359 | 0.0359 | 0 | +0.00(+0.00%) | |
Apr 11, 2017 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 10,600 | +0.00(+0.00%) |
Apr 10, 2017 | 0.0225 | 0.0359 | 0.0200 | 0.0359 | 29,999 | +0.01(+19.67%) |
Apr 07, 2017 | 0.0398 | 0.0398 | 0.0300 | 0.0300 | 14,000 | -0.00(-9.09%) |
Apr 05, 2017 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.00(-4.35%) | |
Apr 03, 2017 | 0.0345 | 0.0345 | 0.0345 | 0 | -0.00(-0.86%) | |
Mar 31, 2017 | 0.0325 | 0.0348 | 0.0325 | 0.0348 | 31,936 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0349 | 0.0349 | 0.0348 | 0.0348 | 283,053 | -0.00(-0.29%) |
Mar 29, 2017 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 11,544 | +0.01(+39.60%) |
Mar 28, 2017 | 0.0274 | 0.0274 | 0.0245 | 0.0250 | 13,500 | -0.00(-16.67%) |
Mar 27, 2017 | 0.0200 | 0.0349 | 0.0200 | 0.0300 | 30,800 | -0.00(-14.04%) |
Mar 24, 2017 | 0.0349 | 0.0349 | 0.0287 | 0.0349 | 66,000 | +0.00(+0.00%) |
Mar 23, 2017 | 0.0349 | 0.0349 | 0.0320 | 0.0349 | 16,386 | +0.01(+39.60%) |
Mar 22, 2017 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 161,000 | -0.00(-16.67%) |
Mar 21, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 888 | -0.01(-25.00%) |
Mar 20, 2017 | 0.0410 | 0.0411 | 0.0377 | 0.0400 | 35,865 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 57,515 | +0.02(+135.29%) |
Mar 16, 2017 | 0.0400 | 0.0400 | 0.0170 | 0.0170 | 75,817 | -0.02(-51.43%) |
Mar 15, 2017 | 0.0450 | 0.0599 | 0.0300 | 0.0350 | 122,598 | +0.01(+16.67%) |
Mar 14, 2017 | 0.0250 | 0.0300 | 0.0110 | 0.0300 | 115,700 | +0.01(+65.75%) |
Mar 13, 2017 | 0.0350 | 0.0350 | 0.0181 | 0.0181 | 55,660 | -0.02(-46.76%) |
Mar 10, 2017 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 90,500 | -0.01(-15.00%) |
Mar 09, 2017 | 0.0177 | 0.0400 | 0.0177 | 0.0400 | 104,680 | +0.02(+125.99%) |
Mar 08, 2017 | 0.0177 | 0.0177 | 0.0170 | 0.0177 | 103,986 | +0.01(+77.00%) |
Mar 07, 2017 | 0.0103 | 0.0177 | 0.0080 | 0.0100 | 419,905 | -0.01(-54.55%) |
Mar 06, 2017 | 0.0100 | 0.0230 | 0.0100 | 0.0220 | 253,820 | +0.01(+60.58%) |
Mar 03, 2017 | 0.0137 | 0.0137 | 0.0100 | 0.0137 | 86,631 | +0.00(+37.00%) |
Mar 01, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-27.01%) | |
Feb 27, 2017 | 0.0137 | 0.0137 | 0.0137 | 0 | +0.00(+0.00%) | |
Feb 22, 2017 | 0.0137 | 0.0137 | 0.0137 | 0 | +0.00(+0.00%) | |
Feb 21, 2017 | 0.0100 | 0.0137 | 0.0100 | 0.0137 | 279,500 | +0.01(+71.25%) |
Feb 13, 2017 | 0.0080 | 0.0080 | 0.0080 | 0 | -0.00(-11.11%) | |
Feb 07, 2017 | 0.0090 | 0.0090 | 0.0090 | 0 | -0.00(-25.00%) | |
Feb 02, 2017 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-7.69%) | |
Jan 20, 2017 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-8.90%) | |
Jan 17, 2017 | 0.0143 | 0.0143 | 0.0143 | 0 | -0.00(-4.23%) | |
Jan 13, 2017 | 0.0149 | 0.0149 | 0.0149 | 0 | +0.00(+43.86%) | |
Jan 12, 2017 | 0.0104 | 0.0104 | 0.0104 | 0.0104 | 2,252 | +0.00(+3.57%) |
Jan 11, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,429 | -0.00(-9.09%) |
Jan 03, 2017 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Dec 30, 2016 | 0.0110 | 0.0110 | 0.0110 | 0 | -0.00(-26.17%) | |
Dec 29, 2016 | 0.0100 | 0.0149 | 0.0100 | 0.0149 | 100,000 | +0.00(+49.00%) |
Dec 28, 2016 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 84,000 | -0.01(-37.50%) |
Dec 23, 2016 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+7.02%) | |
Dec 19, 2016 | 0.0149 | 0.0149 | 0.0149 | 0 | +0.00(+19.60%) | |
Dec 16, 2016 | 0.0076 | 0.0150 | 0.0076 | 0.0125 | 64,116 | -0.00(-26.90%) |
Dec 15, 2016 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 12,200 | +0.00(+8.92%) |
Dec 14, 2016 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 4,999 | -0.00(-16.93%) |
Dec 13, 2016 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 50,000 | +0.00(+0.00%) |
Dec 08, 2016 | 0.0189 | 0.0189 | 0.0189 | 0 | +0.01(+89.00%) | |
Dec 07, 2016 | 0.0103 | 0.0103 | 0.0100 | 0.0100 | 24,000 | -0.01(-56.52%) |
Dec 05, 2016 | 0.0230 | 0.0230 | 0.0230 | 0 | +0.01(+53.33%) | |
Dec 01, 2016 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.00(-11.76%) | |
Nov 30, 2016 | 0.0250 | 0.0250 | 0.0162 | 0.0170 | 57,000 | -0.02(-51.43%) |
Nov 14, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-10.26%) | |
Nov 10, 2016 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+5.41%) | |
Nov 04, 2016 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.00(-7.50%) | |
Nov 03, 2016 | 0.0200 | 0.0490 | 0.0200 | 0.0400 | 522,630 | +0.02(+100.00%) |
Oct 27, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+1.27%) | |
Oct 21, 2016 | 0.0198 | 0.0198 | 0.0198 | 0 | -0.00(-1.25%) | |
Oct 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-0.50%) | |
Oct 17, 2016 | 0.0300 | 0.0300 | 0.0200 | 0.0201 | 51,200 | +0.01(+101.00%) |
Oct 13, 2016 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-29.58%) | |
Oct 04, 2016 | 0.0142 | 0.0142 | 0.0142 | 0 | -0.01(-36.04%) | |
Oct 03, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 6,081 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 11,500 | -0.00(-7.72%) |
Sep 23, 2016 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 1,500 | -0.00(-11.02%) |
Sep 22, 2016 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 | +0.01(+90.38%) |
Sep 16, 2016 | 0.0142 | 0.0142 | 0.0142 | 0 | +0.00(+0.00%) | |
Sep 01, 2016 | 0.0142 | 0.0142 | 0.0142 | 0 | +0.00(+0.00%) | |
Aug 30, 2016 | 0.0142 | 0.0142 | 0.0142 | 0 | -0.00(-4.05%) | |
Aug 16, 2016 | 0.0148 | 0.0148 | 0.0148 | 0 | +0.00(+4.23%) | |
Aug 09, 2016 | 0.0142 | 0.0142 | 0.0142 | 0 | -0.01(-29.00%) | |
Jul 21, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jul 11, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 27, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 23, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+31.58%) | |
Jun 17, 2016 | 0.0152 | 0.0152 | 0.0152 | 0 | -0.00(-24.00%) | |
Jun 15, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+42.86%) | |
Jun 10, 2016 | 0.0140 | 0.0140 | 0.0140 | 0 | -0.01(-30.00%) | |
Jun 03, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 01, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
May 27, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
May 16, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
May 11, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+5.26%) |
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.