Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2019 | 0.0095 | 0.0095 | 0.0095 | 0 | +0.00(+86.27%) | |
Apr 16, 2019 | 0.0062 | 0.0062 | 0.0051 | 0.0051 | 47,200 | -0.00(-16.39%) |
Apr 15, 2019 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 100 | -0.00(-23.75%) |
Apr 10, 2019 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+29.03%) | |
Apr 05, 2019 | 0.0062 | 0.0062 | 0.0062 | 0 | -0.00(-31.11%) | |
Mar 29, 2019 | 0.0090 | 0.0090 | 0.0090 | 0 | +0.00(+45.16%) | |
Mar 28, 2019 | 0.0072 | 0.0072 | 0.0062 | 0.0062 | 50,002 | -0.00(-25.30%) |
Mar 22, 2019 | 0.0083 | 0.0083 | 0.0083 | 0 | -0.00(-30.83%) | |
Mar 20, 2019 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+20.00%) | |
Mar 14, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 12,800 | -0.00(-28.57%) |
Mar 11, 2019 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+0.72%) | |
Mar 08, 2019 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 4,900 | +0.01(+65.48%) |
Mar 05, 2019 | 0.0084 | 0.0084 | 0.0084 | 0 | -0.00(-16.83%) | |
Mar 04, 2019 | 0.0137 | 0.0140 | 0.0101 | 0.0101 | 47,604 | -0.00(-25.74%) |
Mar 01, 2019 | 0.0112 | 0.0136 | 0.0112 | 0.0136 | 29,200 | -0.00(-2.86%) |
Feb 28, 2019 | 0.0139 | 0.0140 | 0.0139 | 0.0140 | 50,000 | +0.00(+40.00%) |
Feb 27, 2019 | 0.0101 | 0.0101 | 0.0100 | 0.0100 | 35,200 | -0.00(-16.67%) |
Feb 26, 2019 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 174,142 | +0.00(+0.00%) |
Feb 25, 2019 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 125,670 | -0.00(-14.29%) |
Feb 22, 2019 | 0.0140 | 0.0140 | 0.0140 | 1 | +0.00(+0.00%) | |
Feb 21, 2019 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 | -0.00(-3.45%) |
Feb 20, 2019 | 0.0145 | 0.0145 | 0.0145 | 13 | +0.00(+0.00%) | |
Feb 19, 2019 | 0.0120 | 0.0148 | 0.0120 | 0.0145 | 144,646 | +0.00(+45.00%) |
Feb 15, 2019 | 0.0120 | 0.0120 | 0.0090 | 0.0100 | 21,800 | -0.00(-1.96%) |
Feb 14, 2019 | 0.0103 | 0.0103 | 0.0102 | 0.0102 | 135,000 | -0.00(-32.00%) |
Feb 13, 2019 | 0.0150 | 0.0150 | 0.0103 | 0.0150 | 45,399 | -0.00(-24.62%) |
Feb 12, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 2,600 | +0.00(+0.00%) |
Feb 11, 2019 | 0.0160 | 0.0199 | 0.0160 | 0.0199 | 3,639 | +0.00(+0.00%) |
Feb 08, 2019 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 4,000 | +0.00(+0.00%) |
Feb 07, 2019 | 0.0210 | 0.0210 | 0.0160 | 0.0199 | 5,299 | +0.00(+4.74%) |
Feb 06, 2019 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 36,500 | +0.00(+0.00%) |
Feb 05, 2019 | 0.0150 | 0.0190 | 0.0150 | 0.0190 | 205,100 | +0.00(+30.14%) |
Feb 04, 2019 | 0.0200 | 0.0200 | 0.0146 | 0.0146 | 23,500 | -0.00(-23.16%) |
Feb 01, 2019 | 0.0146 | 0.0190 | 0.0144 | 0.0190 | 84,800 | +0.00(+30.14%) |
Jan 29, 2019 | 0.0146 | 0.0146 | 0.0146 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 5,999 | +0.00(+1.39%) |
Jan 24, 2019 | 0.0144 | 0.0144 | 0.0144 | 0 | +0.00(+44.00%) | |
Jan 23, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,400 | -0.00(-23.08%) |
Jan 17, 2019 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.01(+71.05%) | |
Jan 16, 2019 | 0.0100 | 0.0100 | 0.0076 | 0.0076 | 46,500 | -0.00(-24.00%) |
Jan 15, 2019 | 0.0110 | 0.0130 | 0.0100 | 0.0100 | 304,100 | +0.00(+28.21%) |
Jan 14, 2019 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 5,000 | -0.01(-40.00%) |
Jan 11, 2019 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 23,000 | +0.00(+20.37%) |
Jan 07, 2019 | 0.0108 | 0.0108 | 0.0108 | 0 | +0.00(+80.00%) | |
Jan 04, 2019 | 0.0062 | 0.0070 | 0.0060 | 0.0060 | 127,000 | -0.00(-15.49%) |
Jan 03, 2019 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 17,500 | +0.00(+0.00%) |
Dec 31, 2018 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-11.25%) | |
Dec 28, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 12,500 | +0.00(+0.00%) |
Dec 27, 2018 | 0.0098 | 0.0098 | 0.0080 | 0.0080 | 20,000 | -0.01(-51.52%) |
Dec 24, 2018 | 0.0165 | 0.0165 | 0.0165 | 0 | -0.00(-2.37%) | |
Dec 07, 2018 | 0.0169 | 0.0169 | 0.0169 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 20,000 | +0.01(+138.03%) |
Dec 03, 2018 | 0.0071 | 0.0071 | 0.0071 | 0 | -0.00(-29.00%) | |
Nov 28, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
Nov 21, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+48.51%) | |
Nov 19, 2018 | 0.0101 | 0.0101 | 0.0101 | 0 | -0.00(-1.94%) | |
Nov 12, 2018 | 0.0103 | 0.0103 | 0.0103 | 0 | -0.00(-7.21%) | |
Nov 08, 2018 | 0.0111 | 0.0111 | 0.0111 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 0.0111 | 0.0111 | 0.0111 | 0 | -0.01(-55.60%) | |
Oct 30, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.0244 | 0.0250 | 0.0244 | 0.0250 | 8,350 | +0.01(+125.23%) |
Oct 26, 2018 | 0.0250 | 0.0250 | 0.0111 | 0.0111 | 10,200 | -0.02(-58.11%) |
Oct 24, 2018 | 0.0265 | 0.0265 | 0.0265 | 0 | +0.00(+6.00%) | |
Oct 23, 2018 | 0.0189 | 0.0250 | 0.0189 | 0.0250 | 25,200 | +0.01(+68.92%) |
Oct 22, 2018 | 0.0106 | 0.0148 | 0.0106 | 0.0148 | 2,680 | -0.00(-21.69%) |
Oct 19, 2018 | 0.0200 | 0.0250 | 0.0070 | 0.0189 | 80,400 | -0.00(-5.50%) |
Oct 17, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+2.04%) |
Oct 11, 2018 | 0.0190 | 0.0196 | 0.0115 | 0.0196 | 112,200 | -0.00(-1.01%) |
Oct 04, 2018 | 0.0198 | 0.0198 | 0.0198 | 0 | +0.00(+5.32%) | |
Oct 01, 2018 | 0.0188 | 0.0188 | 0.0188 | 0 | +0.00(+4.44%) | |
Sep 28, 2018 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 | +0.00(+0.00%) |
Sep 27, 2018 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 95,000 | +0.01(+50.00%) |
Sep 25, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | -0.00(-14.29%) | |
Sep 24, 2018 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 70,000 | -0.00(-12.50%) |
Sep 20, 2018 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.00(+23.08%) | |
Sep 19, 2018 | 0.0157 | 0.0157 | 0.0130 | 0.0130 | 14,100 | -0.00(-18.75%) |
Sep 18, 2018 | 0.0130 | 0.0160 | 0.0125 | 0.0160 | 51,000 | +0.01(+45.45%) |
Sep 17, 2018 | 0.0003 | 0.0110 | 0.0003 | 0.0110 | 134,200 | +0.01(+3566.67%) |
Sep 14, 2018 | 0.0100 | 0.0100 | 0.0003 | 0.0003 | 51,300 | -0.01(-96.25%) |
Sep 13, 2018 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 | -0.00(-2.44%) |
Sep 12, 2018 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 25,000 | -0.00(-18.00%) |
Sep 06, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-28.57%) | |
Aug 30, 2018 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+40.00%) | |
Aug 28, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-23.08%) | |
Aug 22, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 48,000 | +0.00(+18.18%) |
Aug 16, 2018 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 75,000 | +0.00(+10.00%) |
Aug 14, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | -0.00(-28.57%) |
Aug 08, 2018 | 0.0140 | 0.0140 | 0.0140 | 0 | +0.00(+16.67%) | |
Aug 07, 2018 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 55,000 | +0.00(+9.09%) |
Aug 01, 2018 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+10.00%) | |
Jul 25, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jul 23, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-0.99%) | |
Jul 19, 2018 | 0.0101 | 0.0101 | 0.0101 | 0 | -0.00(-22.31%) | |
Jul 12, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | -0.00(-7.14%) | |
Jul 11, 2018 | 0.0180 | 0.0180 | 0.0140 | 0.0140 | 141,000 | -0.00(-6.67%) |
Jul 10, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+25.00%) |
Jul 09, 2018 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 73,000 | -0.00(-7.69%) |
Jul 06, 2018 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 16,000 | -0.00(-13.33%) |
Jul 05, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | +0.00(+25.00%) |
Jul 03, 2018 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 0.0110 | 0.0167 | 0.0100 | 0.0120 | 126,000 | +0.00(+9.09%) |
Jun 29, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 | +0.00(+20.88%) |
Jun 25, 2018 | 0.0091 | 0.0091 | 0.0091 | 0 | -0.00(-9.00%) | |
Jun 20, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jun 19, 2018 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 40,175 | -0.00(-9.09%) |
Jun 18, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 | +0.00(+10.00%) |
Jun 14, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jun 13, 2018 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 208,000 | +0.00(+25.00%) |
Jun 11, 2018 | 0.0080 | 0.0080 | 0.0080 | 0 | +0.00(+0.00%) | |
Jun 08, 2018 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 150,000 | -0.00(-20.00%) |
Jun 06, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jun 05, 2018 | 0.0100 | 0.0129 | 0.0100 | 0.0100 | 30,316 | +0.00(+0.00%) |
Jun 04, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 134,695 | -0.00(-23.08%) |
May 31, 2018 | 0.0130 | 0.0130 | 0.0130 | 0 | +0.00(+62.50%) | |
May 30, 2018 | 0.0131 | 0.0131 | 0.0080 | 0.0080 | 40,000 | -0.00(-27.27%) |
May 29, 2018 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 256,000 | +0.00(+10.00%) |
May 25, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+66.67%) | |
May 24, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200 | +0.00(+0.00%) |
May 23, 2018 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 | +0.00(+0.00%) |
May 18, 2018 | 0.0060 | 0.0060 | 0.0060 | 0 | -0.00(-14.29%) | |
May 17, 2018 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 | +0.00(+0.00%) |
May 16, 2018 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 130,000 | -0.00(-13.58%) |
May 15, 2018 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 15,000 | -0.00(-10.00%) |
May 14, 2018 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 15,950 | +0.00(+0.00%) |
May 11, 2018 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 30,000 | +0.00(+0.00%) |
May 10, 2018 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 30,000 | +0.00(+0.00%) |
May 09, 2018 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 110,000 | -0.00(-10.00%) |
May 08, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | +0.00(+0.00%) |
May 07, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 65,000 | +0.00(+0.00%) |
May 04, 2018 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 190,900 | +0.00(+0.00%) |
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.