Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2015 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.04(+64.58%) | |
Apr 16, 2015 | 0.0638 | 0.0638 | 0.0638 | 0 | -0.04(-39.24%) | |
Apr 15, 2015 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 | +0.04(+69.35%) |
Apr 14, 2015 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 10,000 | -0.03(-34.74%) |
Apr 13, 2015 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.00(+0.00%) |
Apr 09, 2015 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Apr 08, 2015 | 0.0620 | 0.0950 | 0.0620 | 0.0950 | 8,100 | -0.01(-13.64%) |
Mar 30, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Mar 25, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Mar 23, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Mar 20, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 100 | +0.00(+0.00%) |
Mar 17, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.02(+20.88%) | |
Mar 16, 2015 | 0.0900 | 0.0910 | 0.0900 | 0.0910 | 4,000 | -0.02(-17.27%) |
Mar 09, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Mar 06, 2015 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 13,000 | +0.01(+17.65%) |
Mar 04, 2015 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.02(-22.73%) | |
Feb 23, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Feb 19, 2015 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Feb 18, 2015 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.02(+20.00%) |
Feb 17, 2015 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 18,000 | -0.01(-9.09%) |
Feb 13, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.05(+83.33%) | |
Feb 12, 2015 | 0.1500 | 0.1500 | 0.0600 | 0.0600 | 1,000 | +0.00(+0.00%) |
Feb 10, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+16.50%) | |
Feb 09, 2015 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 2,500 | -0.03(-35.63%) |
Feb 06, 2015 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 2,500 | -0.04(-33.33%) |
Jan 30, 2015 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Jan 28, 2015 | 0.1200 | 0.1200 | 0.0400 | 0.1200 | 1,300 | +0.08(+200.00%) |
Jan 27, 2015 | 0.1000 | 0.1200 | 0.0400 | 0.0400 | 5,600 | +0.00(+0.00%) |
Jan 26, 2015 | 0.1200 | 0.1200 | 0.0400 | 0.0400 | 8,100 | -0.06(-57.89%) |
Jan 23, 2015 | 0.0950 | 0.0950 | 0.0300 | 0.0950 | 7,450 | +0.04(+58.33%) |
Jan 22, 2015 | 0.0875 | 0.0875 | 0.0600 | 0.0600 | 15,800 | -0.04(-36.84%) |
Jan 21, 2015 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 | +0.00(+0.00%) |
Jan 16, 2015 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.02(+26.67%) | |
Jan 14, 2015 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Jan 13, 2015 | 0.0800 | 0 | -0.01(-15.79%) | |||
Jan 12, 2015 | 0.1095 | 0.1095 | 0.0800 | 0.0950 | 5,200 | -0.01(-13.24%) |
Jan 09, 2015 | 0.1095 | 0.1095 | 0.1095 | 0.1095 | 5,000 | +0.00(+0.00%) |
Jan 08, 2015 | 0.1095 | 0.1095 | 0.1000 | 0.1095 | 43,600 | +0.01(+8.42%) |
Jan 07, 2015 | 0.1027 | 0.1027 | 0.1010 | 0.1010 | 4,700 | +0.00(+1.00%) |
Jan 06, 2015 | 0.1020 | 0.1020 | 0.1000 | 0.1000 | 10,000 | -0.01(-9.09%) |
Jan 05, 2015 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 75,700 | +0.02(+22.22%) |
Dec 31, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Dec 26, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Dec 22, 2014 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Dec 18, 2014 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Dec 17, 2014 | 0.1110 | 0.1110 | 0.1000 | 0.1000 | 35,000 | +0.00(+0.00%) |
Dec 11, 2014 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-20.00%) | |
Dec 10, 2014 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 500 | -0.02(-10.71%) |
Dec 05, 2014 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
Dec 03, 2014 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+7.44%) | |
Nov 28, 2014 | 0.1210 | 0.1210 | 0.1210 | 0 | -0.06(-32.78%) | |
Nov 26, 2014 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.03(+20.00%) | |
Nov 25, 2014 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | +0.00(+0.00%) |
Nov 24, 2014 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,000 | +0.00(+0.00%) |
Nov 20, 2014 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Nov 19, 2014 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,000 | +0.01(+6.67%) |
Nov 18, 2014 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 9,000 | -0.05(-25.00%) |
Nov 13, 2014 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 10, 2014 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.05(-20.00%) | |
Nov 07, 2014 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | +0.00(+0.00%) |
Nov 05, 2014 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+8.32%) | |
Oct 21, 2014 | 0.2308 | 0.2308 | 0.2308 | 0 | +0.00(+0.00%) | |
Oct 15, 2014 | 0.2308 | 0.2308 | 0.2308 | 0.2308 | 2,000 | +0.00(+0.00%) |
Oct 13, 2014 | 0.2308 | 0.2308 | 0.2308 | 0 | -0.02(-7.83%) | |
Oct 09, 2014 | 0.2504 | 0.2504 | 0.2504 | 0 | +0.01(+4.33%) | |
Oct 07, 2014 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.03(-11.11%) | |
Oct 02, 2014 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Oct 01, 2014 | 0.2331 | 0.2700 | 0.2331 | 0.2700 | 23,900 | +0.00(+0.00%) |
Sep 29, 2014 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Sep 25, 2014 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.05(+22.56%) | |
Sep 23, 2014 | 0.2203 | 0.2203 | 0.2203 | 0 | -0.04(-15.27%) | |
Sep 19, 2014 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.01(+4.00%) | |
Sep 18, 2014 | 0.2500 | 0.2700 | 0.2300 | 0.2500 | 11,000 | -0.04(-13.49%) |
Sep 17, 2014 | 0.2890 | 0.2890 | 0.2890 | 0.2890 | 800 | -0.00(-0.34%) |
Sep 15, 2014 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.06(+26.09%) | |
Sep 11, 2014 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Sep 10, 2014 | 0.3000 | 0.2500 | 0.2500 | 5,700 | -0.05(-16.67%) | |
Sep 08, 2014 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-6.25%) | |
Sep 05, 2014 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,700 | -0.03(-8.57%) |
Sep 04, 2014 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 6,400 | +0.00(+0.00%) |
Aug 28, 2014 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.63%) | |
Aug 27, 2014 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 2,715 | +0.00(+0.00%) |
Aug 26, 2014 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 2,900 | +0.00(+0.00%) |
Aug 25, 2014 | 0.3400 | 0.3400 | 0.3001 | 0.3001 | 1,000 | -0.07(-19.97%) |
Aug 22, 2014 | 0.3250 | 0.3750 | 0.3250 | 0.3750 | 11,150 | +0.09(+33.93%) |
Aug 21, 2014 | 0.2624 | 0.2800 | 0.2624 | 0.2800 | 30,507 | +0.01(+3.78%) |
Aug 20, 2014 | 0.2698 | 0.2698 | 0.2698 | 0.2698 | 1,100 | +0.02(+7.92%) |
Aug 19, 2014 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 10,249 | -0.03(-10.71%) |
Aug 18, 2014 | 0.2800 | 0.2800 | 0.2604 | 0.2800 | 10,650 | +0.02(+9.72%) |
Aug 15, 2014 | 0.3000 | 0.3000 | 0.2552 | 157 | -0.04(-14.93%) | |
Aug 13, 2014 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.20(+199.70%) | |
Aug 12, 2014 | 0.3000 | 0.3000 | 0.1001 | 0.1001 | 1,557 | -0.22(-68.72%) |
Aug 11, 2014 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,350 | +0.04(+14.29%) |
Aug 08, 2014 | 0.2640 | 0.2800 | 0.2640 | 0.2800 | 8,000 | +0.00(+0.00%) |
Aug 06, 2014 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.13(+85.43%) | |
Aug 05, 2014 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 4,750 | -0.13(-46.07%) |
Aug 04, 2014 | 0.2501 | 0.2899 | 0.2501 | 0.2800 | 24,396 | +0.00(+0.00%) |
Aug 01, 2014 | 0.2501 | 0.2800 | 0.2500 | 0.2800 | 35,000 | -0.06(-17.65%) |
Jul 31, 2014 | 0.2500 | 0.3400 | 0.2400 | 0.3400 | 35,220 | +0.09(+36.00%) |
Jul 30, 2014 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | -0.03(-10.71%) |
Jul 29, 2014 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 20,000 | -0.02(-6.67%) |
Jul 28, 2014 | 0.3500 | 0.3500 | 0.2500 | 0.3000 | 50,145 | -0.05(-14.29%) |
Jul 25, 2014 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 | +0.03(+9.37%) |
Jul 23, 2014 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,000 | +0.00(+0.00%) |
Jul 22, 2014 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 8,650 | -0.01(-3.03%) |
Jul 15, 2014 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.09(-21.43%) | |
Jul 11, 2014 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.03(-6.67%) | |
Jul 10, 2014 | 0.3400 | 0.4500 | 0.3400 | 0.4500 | 16,000 | +0.14(+45.16%) |
Jul 08, 2014 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Jul 01, 2014 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Jun 25, 2014 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Jun 24, 2014 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 7,863 | -0.01(-3.13%) |
Jun 20, 2014 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-3.03%) | |
Jun 19, 2014 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 12,175 | +0.00(+0.00%) |
Jun 18, 2014 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 13,348 | +0.02(+6.45%) |
Jun 16, 2014 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.09(-22.50%) | |
Jun 13, 2014 | 0.3100 | 0.4000 | 0.3100 | 0.4000 | 1,200 | -0.05(-11.11%) |
Jun 12, 2014 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,400 | +0.00(+0.00%) |
Jun 11, 2014 | 0.3300 | 0.4500 | 0.3300 | 0.4500 | 3,100 | +0.07(+18.42%) |
Jun 09, 2014 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-5.00%) |
Jun 06, 2014 | 0.3600 | 0.4000 | 0.3500 | 0.4000 | 5,100 | +0.00(+0.00%) |
Jun 05, 2014 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 2,769 | -0.05(-11.09%) |
Jun 04, 2014 | 0.4499 | 0.4499 | 0.4499 | 0.4499 | 500 | +0.05(+12.47%) |
Jun 03, 2014 | 0.4500 | 0.4700 | 0.4000 | 0.4000 | 19,552 | -0.05(-11.11%) |
May 30, 2014 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.05(+12.50%) |
May 28, 2014 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.07(-14.88%) | |
May 27, 2014 | 0.4000 | 0.4900 | 0.4000 | 0.4699 | 7,500 | -0.02(-4.10%) |
May 23, 2014 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.01(-2.00%) | |
May 22, 2014 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | +0.01(+2.04%) |
May 19, 2014 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.01(-2.00%) |
May 15, 2014 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.04(+8.70%) |
May 13, 2014 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
May 09, 2014 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.01(+1.10%) | |
May 07, 2014 | 0.4550 | 0.4550 | 0.4550 | 0 | -0.08(-14.15%) | |
May 06, 2014 | 0.3300 | 0.5300 | 0.3300 | 0.5300 | 2,900 | +0.08(+17.78%) |
May 02, 2014 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.03(+7.14%) |
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.