Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 8,000 | -0.01(-10.00%) |
Apr 29, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 420,500 | -0.00(-9.09%) |
Apr 28, 2020 | 0.0650 | 0.0650 | 0.0500 | 0.0550 | 2,403,000 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 1,041,500 | -0.00(-8.33%) |
Apr 24, 2020 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 211,000 | +0.00(+9.09%) |
Apr 23, 2020 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 970,000 | +0.01(+22.22%) |
Apr 22, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 347,000 | -0.01(-18.18%) |
Apr 21, 2020 | 0.0600 | 0.0650 | 0.0500 | 0.0550 | 2,346,700 | +0.01(+22.22%) |
Apr 20, 2020 | 0.0500 | 0.0600 | 0.0450 | 0.0450 | 525,354 | -0.01(-18.18%) |
Apr 17, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 85,000 | +0.01(+22.22%) |
Apr 16, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 56,000 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+12.50%) |
Apr 13, 2020 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 18,000 | -0.00(-11.11%) |
Apr 09, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Apr 08, 2020 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 269,000 | +0.01(+25.00%) |
Apr 07, 2020 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 67,400 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0400 | 0.0400 | 0.0400 | 611 | +0.00(+0.00%) | |
Apr 03, 2020 | 0.0500 | 0.0500 | 0.0050 | 0.0400 | 711,998 | -0.00(-11.11%) |
Mar 31, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) |
Mar 30, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 173,500 | +0.01(+33.33%) |
Mar 26, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Mar 23, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) |
Mar 19, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Mar 17, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) |
Mar 13, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.03(-37.50%) | |
Mar 11, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.03(+60.00%) |
Mar 06, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Mar 05, 2020 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 178,000 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0450 | 0.0450 | 0.0300 | 0.0400 | 51,220 | -0.01(-20.00%) |
Feb 27, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Feb 21, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Feb 19, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Feb 14, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Feb 13, 2020 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 44,000 | -0.01(-20.00%) |
Feb 12, 2020 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 77,000 | -0.02(-28.57%) |
Feb 06, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 29, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) |
Jan 28, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 34,000 | -0.00(-6.67%) |
Jan 27, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | +0.00(+0.00%) |
Jan 24, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,000 | +0.00(+0.00%) |
Jan 23, 2020 | 0.0650 | 0.0800 | 0.0650 | 0.0750 | 24,000 | +0.01(+15.38%) |
Jan 22, 2020 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 21,000 | -0.01(-18.75%) |
Jan 21, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 40,000 | +0.01(+14.29%) |
Jan 20, 2020 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 187,499 | +0.01(+7.69%) |
Jan 17, 2020 | 0.0950 | 0.0950 | 0.0650 | 0.0650 | 5,000 | -0.03(-31.58%) |
Jan 16, 2020 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 30,000 | -0.01(-5.00%) |
Jan 15, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.1000 | 0.1000 | 0.1000 | 1,500 | +0.00(+0.00%) | |
Jan 13, 2020 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 20,500 | +0.02(+25.00%) |
Jan 09, 2020 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
Jan 07, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jan 03, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Dec 31, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.03(+62.50%) | |
Dec 23, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Dec 09, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Dec 05, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.02(-36.36%) | |
Dec 04, 2019 | 0.0550 | 0.0550 | 0.0550 | 555 | +0.00(+0.00%) | |
Dec 02, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Nov 29, 2019 | 0.0500 | 0.0500 | 0.0500 | 400 | +0.00(+0.00%) | |
Nov 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | -0.01(-16.67%) |
Nov 27, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 | -0.01(-7.69%) |
Nov 25, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+30.00%) | |
Nov 19, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.04(-41.18%) | |
Nov 07, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
Nov 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,750 | +0.01(+11.11%) |
Nov 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Oct 31, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
Oct 29, 2019 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+26.32%) | |
Oct 28, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 27,000 | +0.01(+11.76%) |
Oct 25, 2019 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 93,045 | +0.01(+13.33%) |
Oct 24, 2019 | 0.0750 | 0.0750 | 0.0750 | 467 | +0.00(+0.00%) | |
Oct 23, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 84,354 | +0.00(+0.00%) |
Oct 18, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+25.00%) | |
Oct 16, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Oct 15, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 81,542 | -0.01(-16.67%) |
Oct 11, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Oct 09, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Oct 04, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Sep 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+28.57%) | |
Sep 27, 2019 | 0.0450 | 0.0500 | 0.0350 | 0.0350 | 85,000 | +0.00(+0.00%) |
Sep 26, 2019 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 90,165 | -0.02(-41.67%) |
Sep 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,476 | +0.01(+20.00%) |
Sep 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Sep 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 | +0.00(+0.00%) |
Sep 18, 2019 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 37,500 | -0.01(-20.00%) |
Sep 13, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-28.57%) | |
Sep 12, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 93,000 | +0.01(+7.69%) |
Sep 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 | +0.01(+18.18%) |
Sep 06, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 179,578 | +0.03(+120.00%) |
Sep 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-37.50%) | |
Sep 03, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 153,750 | -0.00(-11.11%) |
Aug 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Aug 27, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 222,000 | -0.00(-9.09%) |
Aug 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-15.38%) | |
Aug 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Jul 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,900 | +0.00(+0.00%) |
Jul 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 18, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 20,000 | -0.01(-7.69%) |
Jul 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 | +0.00(+0.00%) |
Jul 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Jul 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 53,500 | +0.00(+0.00%) |
Jul 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,852 | -0.00(-6.67%) |
Jun 28, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | |
Jun 20, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
Jun 19, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 | -0.01(-15.79%) |
Jun 18, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,000 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jun 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 | +0.00(+0.00%) |
Jun 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 13,000 | -0.01(-9.09%) |
Jun 04, 2019 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 93,000 | +0.00(+0.00%) |
Jun 03, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 283,300 | +0.02(+22.22%) |
May 31, 2019 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 121,000 | +0.00(+5.88%) |
May 29, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
May 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
May 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 217 | +0.00(+0.00%) | |
May 17, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
May 16, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 22,500 | -0.01(-5.26%) |
May 15, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 6,000 | -0.01(-13.64%) |
May 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.0850 | 0.1100 | 0.0800 | 0.1100 | 50,000 | +0.02(+22.22%) |
May 02, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 111,000 | -0.01(-10.00%) |
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.