Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0720 | 0.0796 | 0.0710 | 0.0796 | 111,350 | -0.00(-0.38%) |
Apr 27, 2017 | 0.0819 | 0.0819 | 0.0720 | 0.0799 | 6,796 | -0.00(-2.56%) |
Apr 26, 2017 | 0.0650 | 0.0820 | 0.0631 | 0.0820 | 1,093,465 | +0.00(+3.54%) |
Apr 25, 2017 | 0.0930 | 0.0960 | 0.0629 | 0.0792 | 448,564 | -0.01(-12.00%) |
Apr 24, 2017 | 0.0750 | 0.0950 | 0.0730 | 0.0900 | 780,100 | +0.01(+7.14%) |
Apr 21, 2017 | 0.0700 | 0.0850 | 0.0700 | 0.0840 | 222,979 | +0.01(+12.00%) |
Apr 20, 2017 | 0.0611 | 0.0750 | 0.0611 | 0.0750 | 28,901 | +0.01(+7.30%) |
Apr 19, 2017 | 0.0650 | 0.0699 | 0.0603 | 0.0699 | 69,620 | +0.01(+8.23%) |
Apr 18, 2017 | 0.0700 | 0.0700 | 0.0585 | 0.0646 | 35,503 | -0.01(-9.96%) |
Apr 17, 2017 | 0.0650 | 0.0764 | 0.0600 | 0.0717 | 26,850 | -0.00(-3.07%) |
Apr 13, 2017 | 0.0788 | 0.0793 | 0.0731 | 0.0740 | 70,992 | -0.00(-3.97%) |
Apr 12, 2017 | 0.1070 | 0.1090 | 0.0731 | 0.0771 | 1,113,040 | -0.00(-3.67%) |
Apr 11, 2017 | 0.0750 | 0.0800 | 0.0680 | 0.0800 | 33,469 | +0.01(+6.67%) |
Apr 10, 2017 | 0.0740 | 0.0786 | 0.0662 | 0.0750 | 39,784 | -0.01(-6.25%) |
Apr 07, 2017 | 0.0775 | 0.0800 | 0.0775 | 0.0800 | 9,100 | +0.01(+6.67%) |
Apr 06, 2017 | 0.0786 | 0.0800 | 0.0750 | 0.0750 | 29,038 | +0.00(+4.17%) |
Apr 05, 2017 | 0.1150 | 0.1200 | 0.0710 | 0.0720 | 513,908 | -0.02(-20.00%) |
Apr 04, 2017 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 28,714 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0785 | 0.0900 | 0.0785 | 0.0900 | 39,200 | +0.01(+20.00%) |
Mar 31, 2017 | 0.0611 | 0.0750 | 0.0611 | 0.0750 | 25,100 | +0.01(+22.75%) |
Mar 30, 2017 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 1,000 | -0.01(-18.53%) |
Mar 29, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,000 | +0.00(+0.00%) |
Mar 28, 2017 | 0.0750 | 0.0750 | 0.0644 | 0.0750 | 55,970 | -0.01(-12.79%) |
Mar 27, 2017 | 0.0887 | 0.0900 | 0.0750 | 0.0860 | 9,960 | +0.00(+1.18%) |
Mar 24, 2017 | 0.1044 | 0.1044 | 0.0850 | 0.0850 | 15,401 | -0.01(-14.14%) |
Mar 23, 2017 | 0.1050 | 0.1050 | 0.0850 | 0.0990 | 14,210 | -0.01(-5.71%) |
Mar 22, 2017 | 0.1225 | 0.1340 | 0.0850 | 0.1050 | 332,471 | +0.00(+5.00%) |
Mar 21, 2017 | 0.1000 | 0.1200 | 0.0999 | 0.1000 | 85,895 | +0.00(+0.00%) |
Mar 20, 2017 | 0.1000 | 0.1000 | 0.0980 | 0.1000 | 20,000 | -0.00(-1.96%) |
Mar 17, 2017 | 0.1000 | 0.1020 | 0.1000 | 0.1020 | 5,053 | -0.02(-15.00%) |
Mar 16, 2017 | 0.1200 | 0.1200 | 0.1170 | 0.1200 | 1,866 | +0.02(+20.00%) |
Mar 15, 2017 | 0.0601 | 0.1000 | 0.0601 | 0.1000 | 45,295 | +0.03(+36.99%) |
Mar 14, 2017 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 10,500 | -0.03(-27.00%) |
Mar 13, 2017 | 0.1000 | 0.1000 | 0.0954 | 0.1000 | 15,600 | +0.00(+0.00%) |
Mar 10, 2017 | 0.1179 | 0.1179 | 0.1000 | 0.1000 | 37,107 | -0.01(-9.09%) |
Mar 09, 2017 | 0.1310 | 0.1310 | 0.1100 | 0.1100 | 66,054 | -0.01(-4.35%) |
Mar 08, 2017 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 22,988 | -0.01(-4.96%) |
Mar 07, 2017 | 0.1300 | 0.1500 | 0.1210 | 0.1210 | 27,538 | -0.00(-3.20%) |
Mar 06, 2017 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 34,350 | -0.01(-4.58%) |
Mar 03, 2017 | 0.1499 | 0.1499 | 0.1310 | 0.1310 | 37,900 | +0.00(+0.00%) |
Mar 02, 2017 | 0.1500 | 0.1800 | 0.1215 | 0.1310 | 61,160 | -0.01(-9.97%) |
Mar 01, 2017 | 0.1401 | 0.1500 | 0.1400 | 0.1455 | 30,010 | -0.01(-6.13%) |
Feb 28, 2017 | 0.1386 | 0.1550 | 0.1350 | 0.1550 | 55,755 | +0.01(+10.71%) |
Feb 27, 2017 | 0.1400 | 0.1410 | 0.1250 | 0.1400 | 69,295 | +0.02(+16.67%) |
Feb 24, 2017 | 0.1310 | 0.1310 | 0.1200 | 0.1200 | 9,907 | -0.01(-7.69%) |
Feb 23, 2017 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | 129,112 | -0.05(-27.33%) |
Feb 22, 2017 | 0.1760 | 0.1831 | 0.1760 | 0.1789 | 16,160 | +0.01(+4.01%) |
Feb 21, 2017 | 0.1646 | 0.1756 | 0.1600 | 0.1720 | 48,924 | +0.02(+12.13%) |
Feb 17, 2017 | 0.1534 | 0.1534 | 0.1534 | 0 | -0.01(-4.12%) | |
Feb 16, 2017 | 0.1700 | 0.1705 | 0.0902 | 0.1600 | 32,373 | -0.01(-5.88%) |
Feb 15, 2017 | 0.1701 | 0.1900 | 0.1360 | 0.1700 | 66,600 | -0.03(-14.96%) |
Feb 14, 2017 | 0.2251 | 0.2400 | 0.1700 | 0.1999 | 514,408 | -0.00(-0.05%) |
Feb 13, 2017 | 0.1900 | 0.2300 | 0.1800 | 0.2000 | 739,991 | +0.03(+17.65%) |
Feb 10, 2017 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 13,514 | +0.01(+6.25%) |
Feb 09, 2017 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 12,500 | -0.03(-15.79%) |
Feb 08, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,600 | +0.00(+0.00%) |
Feb 07, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 7,900 | +0.03(+18.75%) |
Feb 06, 2017 | 0.1625 | 0.1780 | 0.1450 | 0.1600 | 56,320 | +0.01(+6.67%) |
Feb 03, 2017 | 0.1100 | 0.1500 | 0.1100 | 0.1500 | 119,373 | +0.03(+25.00%) |
Feb 02, 2017 | 0.1200 | 0.1200 | 0.0880 | 0.1200 | 70,627 | +0.00(+0.00%) |
Jan 31, 2017 | 0.1200 | 0.1200 | 0.1200 | 30 | +0.00(+0.00%) | |
Jan 30, 2017 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 22,000 | -0.03(-20.00%) |
Jan 26, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.67%) | |
Jan 25, 2017 | 0.1290 | 0.1490 | 0.1200 | 0.1490 | 60,500 | +0.02(+17.32%) |
Jan 23, 2017 | 0.1270 | 0.1270 | 0.1270 | 0 | -0.02(-15.33%) | |
Jan 20, 2017 | 0.1500 | 0.1500 | 0.1499 | 0.1500 | 30,000 | +0.05(+50.00%) |
Jan 19, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 | +0.00(+0.00%) |
Jan 13, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.05(-33.33%) | |
Dec 30, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.05(-25.00%) | |
Dec 29, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | -0.10(-33.33%) |
Dec 14, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.04(-11.76%) | |
Dec 12, 2016 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.04(-9.57%) | |
Nov 11, 2016 | 0.3760 | 0.3760 | 0.3760 | 0 | +0.03(+7.43%) | |
Oct 25, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-13.37%) | |
Oct 17, 2016 | 0.4040 | 0.4040 | 0.4040 | 0 | +0.02(+6.32%) | |
Oct 03, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.06(-14.22%) | |
Sep 30, 2016 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 2,000 | +0.02(+5.48%) |
Sep 29, 2016 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 5,010 | -0.03(-6.67%) |
Sep 28, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 6,000 | -0.03(-6.25%) |
Sep 27, 2016 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.03(-5.88%) | |
Sep 16, 2016 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
Sep 12, 2016 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.07(+15.91%) | |
Sep 09, 2016 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,500 | -0.10(-18.37%) |
Sep 01, 2016 | 0.5390 | 0.5390 | 0.5390 | 0 | +0.00(+0.75%) | |
Aug 29, 2016 | 0.5350 | 0.5350 | 0.5350 | 0 | +0.04(+7.00%) | |
Aug 24, 2016 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.02(+3.09%) | |
Aug 23, 2016 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,000 | +0.08(+21.25%) |
Aug 19, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.10(+33.33%) | |
Aug 18, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | -0.03(-9.09%) |
Aug 11, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.10(+43.48%) | |
Aug 10, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,500 | +0.04(+21.37%) |
Aug 08, 2016 | 0.1895 | 0.1895 | 0.1895 | 0 | -0.04(-17.61%) | |
Aug 05, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,500 | +0.00(+0.00%) |
Aug 04, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,926 | +0.03(+16.81%) |
Jul 26, 2016 | 0.1969 | 0.1969 | 0.1969 | 0 | +0.04(+23.06%) | |
Jul 25, 2016 | 0.2500 | 0.3200 | 0.1600 | 0.1600 | 37,500 | +0.00(+0.00%) |
Jul 21, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.06(-27.27%) | |
Jul 18, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Jul 11, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
Jul 08, 2016 | 0.2180 | 0.2180 | 0.2000 | 0.2000 | 7,500 | -0.03(-13.04%) |
Jul 07, 2016 | 0.2300 | 0 | -0.02(-8.00%) | |||
Jun 30, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.03(+13.64%) | |
Jun 29, 2016 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,500 | +0.00(+0.92%) |
Jun 27, 2016 | 0.2180 | 0.2180 | 0.2180 | 0 | -0.00(-0.91%) | |
Jun 22, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+9.95%) | |
Jun 15, 2016 | 0.2001 | 0.2001 | 0.2001 | 0 | +0.00(+0.05%) | |
Jun 14, 2016 | 0.2425 | 0.2425 | 0.2000 | 0.2000 | 7,000 | +0.00(+0.00%) |
Jun 10, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-6.54%) | |
Jun 08, 2016 | 0.2140 | 0.2140 | 0.2140 | 0 | +0.04(+25.88%) | |
Jun 07, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | -0.03(-15.00%) |
May 10, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.09(+81.82%) |
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.