Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 350,000 | -0.00(-33.33%) |
| Apr 27, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 70,000 | +0.00(+0.00%) |
| Apr 25, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Apr 24, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 | +0.00(+0.00%) |
| Apr 23, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 54,700 | +0.00(+0.00%) |
| Apr 20, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 92,000 | +0.00(+0.00%) |
| Apr 19, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 236,000 | +0.00(+0.00%) |
| Apr 18, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 190,000 | +0.00(+0.00%) |
| Apr 17, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 706,000 | +0.00(+0.00%) |
| Apr 16, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 177,000 | +0.00(+0.00%) |
| Apr 13, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 169,000 | +0.00(+0.00%) |
| Apr 12, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 690,000 | +0.00(+0.00%) |
| Apr 11, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 102,000 | +0.00(+0.00%) |
| Apr 10, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 | +0.00(+0.00%) |
| Apr 09, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 803,000 | +0.00(+0.00%) |
| Apr 06, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 1,592,000 | +0.00(+0.00%) |
| Apr 05, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,170,000 | +0.00(+50.00%) |
| Apr 04, 2018 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 181,000 | +0.00(+0.00%) |
| Apr 03, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 105,000 | +0.00(+0.00%) |
| Mar 28, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Mar 27, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 135,000 | +0.00(+0.00%) |
| Mar 26, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,600 | +0.00(+0.00%) |
| Mar 23, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 214,100 | +0.00(+0.00%) |
| Mar 22, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 807,000 | +0.00(+0.00%) |
| Mar 21, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 48,000 | +0.00(+0.00%) |
| Mar 20, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 170,000 | +0.00(+0.00%) |
| Mar 19, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 183,000 | +0.00(+0.00%) |
| Mar 15, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
| Mar 13, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
| Mar 12, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,000 | +0.00(+0.00%) |
| Mar 09, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 18,000 | +0.00(+0.00%) |
| Mar 06, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Mar 01, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
| Feb 26, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Feb 23, 2018 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 210,000 | +0.00(+0.00%) |
| Feb 22, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 134,000 | +0.00(+0.00%) |
| Feb 20, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Feb 16, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Feb 14, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Feb 09, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Feb 08, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 168,000 | +0.00(+0.00%) |
| Feb 07, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 215,000 | +0.00(+0.00%) |
| Feb 06, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 148,600 | +0.00(+0.00%) |
| Feb 02, 2018 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| Feb 01, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 566,500 | +0.01(+33.33%) |
| Jan 31, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 826,000 | -0.01(-25.00%) |
| Jan 30, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
| Jan 29, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 1,203,685 | +0.00(+0.00%) |
| Jan 26, 2018 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 349,499 | +0.00(+0.00%) |
| Jan 25, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 80,000 | +0.00(+0.00%) |
| Jan 24, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 631,000 | +0.00(+0.00%) |
| Jan 23, 2018 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 395,000 | -0.01(-20.00%) |
| Jan 22, 2018 | 0.0200 | 0.0250 | 0.0150 | 0.0250 | 708,000 | +0.01(+25.00%) |
| Jan 19, 2018 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 807,600 | +0.00(+0.00%) |
| Jan 18, 2018 | 0.0200 | 0.0200 | 0.0200 | 3,359,389 | +0.00(+0.00%) | |
| Jan 17, 2018 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 241,234 | +0.00(+0.00%) |
| Jan 16, 2018 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 7,995,450 | +0.01(+33.33%) |
| Jan 15, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 284,699 | +0.00(+0.00%) |
| Jan 12, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 247,000 | +0.00(+0.00%) |
| Jan 11, 2018 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 227,000 | +0.00(+0.00%) |
| Jan 10, 2018 | 0.0150 | 0.0150 | 0.0150 | 1,577,883 | +0.00(+0.00%) | |
| Jan 09, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 265,900 | +0.00(+0.00%) |
| Jan 08, 2018 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 687,000 | +0.00(+0.00%) |
| Jan 05, 2018 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 21,000 | +0.00(+0.00%) |
| Jan 04, 2018 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 767,200 | +0.00(+0.00%) |
| Jan 03, 2018 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 1,177,733 | +0.00(+0.00%) |
| Jan 02, 2018 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 4,829,993 | -0.01(-40.00%) |
| Dec 29, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Dec 28, 2017 | 0.0150 | 0.0350 | 0.0150 | 0.0300 | 16,366,736 | +0.02(+200.00%) |
| Dec 27, 2017 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 3,466,700 | +0.01(+100.00%) |
| Dec 22, 2017 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 140,000 | +0.00(+0.00%) |
| Dec 05, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Dec 04, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,998,000 | +0.00(+0.00%) |
| Dec 01, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 27,113 | +0.00(+0.00%) |
| Nov 30, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 69,000 | +0.00(+0.00%) |
| Nov 29, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,635,000 | -0.01(-50.00%) |
| Nov 28, 2017 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 116,000 | +0.00(+0.00%) |
| Nov 27, 2017 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 170,000 | +0.01(+100.00%) |
| Nov 24, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 124,000 | -0.01(-50.00%) |
| Nov 22, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+100.00%) | |
| Nov 21, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 220,000 | +0.00(+0.00%) |
| Nov 20, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,926,000 | +0.00(+0.00%) |
| Nov 17, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,228,000 | +0.00(+0.00%) |
| Nov 16, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 22,000 | +0.00(+0.00%) |
| Nov 14, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Nov 07, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
| Oct 27, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.01(-50.00%) | |
| Oct 26, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 142,000 | +0.00(+0.00%) |
| Oct 25, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 38,000 | +0.01(+100.00%) |
| Oct 24, 2017 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 24,000 | +0.00(+0.00%) |
| Oct 23, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,000 | +0.00(+0.00%) |
| Oct 20, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 | -0.01(-50.00%) |
| Oct 16, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Oct 10, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Oct 06, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 | +0.00(+0.00%) |
| Oct 05, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 | +0.01(+100.00%) |
| Oct 04, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 | +0.00(+0.00%) |
| Oct 03, 2017 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 36,000 | -0.01(-50.00%) |
| Sep 28, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Sep 20, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Sep 15, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Sep 14, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 18,000 | +0.01(+100.00%) |
| Sep 12, 2017 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.01(-50.00%) | |
| Sep 07, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Sep 06, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 | +0.00(+0.00%) |
| Aug 30, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Aug 29, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | +0.00(+0.00%) |
| Aug 28, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 33,000 | +0.01(+100.00%) |
| Aug 25, 2017 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 | -0.01(-50.00%) |
| Aug 21, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Aug 17, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Aug 16, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 250,000 | +0.00(+0.00%) |
| Aug 15, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 938,000 | +0.00(+0.00%) |
| Aug 14, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 250,000 | +0.00(+0.00%) |
| Aug 11, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 499,000 | +0.00(+0.00%) |
| Aug 10, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 | +0.00(+0.00%) |
| Aug 09, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 164,000 | +0.00(+0.00%) |
| Aug 08, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 | +0.00(+0.00%) |
| Aug 04, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 | +0.00(+0.00%) |
| Aug 02, 2017 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
| Jul 31, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jul 28, 2017 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 250,000 | +0.00(+50.00%) |
| Jul 27, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 49,000 | +0.00(+0.00%) |
| Jul 26, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 36,000 | +0.00(+0.00%) |
| Jul 25, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 295,500 | +0.00(+0.00%) |
| Jul 24, 2017 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 597,000 | +0.00(+0.00%) |
| Jul 21, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,779,000 | +0.00(+0.00%) |
| Jul 20, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 3,511,500 | -0.00(-33.33%) |
| Jul 18, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
| Jul 17, 2017 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 158,000 | -0.00(-33.33%) |
| Jul 14, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 | +0.00(+0.00%) |
| Jul 13, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 370,000 | +0.00(+0.00%) |
| Jul 12, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 227,000 | +0.00(+0.00%) |
| Jul 11, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 93,000 | +0.00(+0.00%) |
| Jul 10, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 82,000 | +0.00(+0.00%) |
| Jul 07, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 26,000 | +0.00(+0.00%) |
| Jul 06, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 | +0.00(+0.00%) |
| Jul 05, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 31,000 | +0.00(+0.00%) |
| Jul 03, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jun 29, 2017 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 139,000 | +0.00(+0.00%) |
| Jun 28, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | -0.01(-25.00%) |
| Jun 27, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.01(+33.33%) |
| Jun 23, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jun 20, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jun 19, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 95,000 | +0.00(+0.00%) |
| Jun 16, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 238,000 | +0.00(+0.00%) |
| Jun 14, 2017 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Jun 13, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 159,000 | -0.01(-25.00%) |
| Jun 12, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
| Jun 09, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 505,000 | +0.00(+0.00%) |
| Jun 08, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 626,000 | +0.01(+33.33%) |
| Jun 07, 2017 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 29,000 | -0.01(-25.00%) |
| Jun 02, 2017 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| Jun 01, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 135,000 | +0.00(+0.00%) |
| May 31, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 160,000 | +0.00(+0.00%) |
| May 30, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 | +0.00(+0.00%) |
| May 29, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,000 | +0.00(+0.00%) |
| May 26, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 250,000 | +0.00(+0.00%) |
| May 25, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,000 | +0.00(+0.00%) |
| May 24, 2017 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 275,000 | +0.00(+0.00%) |
| May 23, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 72,350 | +0.00(+0.00%) |
| May 19, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 674,730 | +0.00(+0.00%) |
| May 18, 2017 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 2,377,515 | -0.01(-20.00%) |
| May 16, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| May 15, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 47,000 | +0.00(+0.00%) |
| May 12, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,000 | +0.00(+0.00%) |
| May 11, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 61,500 | +0.00(+0.00%) |
| May 08, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| May 05, 2017 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
| May 04, 2017 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 1,095,500 | +0.00(+0.00%) |
| May 03, 2017 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 279,000 | +0.00(+0.00%) |
| May 02, 2017 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 280,600 | -0.00(-16.67%) |
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.
