Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 11,016 | +0.00(+0.00%) |
Apr 27, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 16,000 | +0.00(+7.69%) |
Apr 25, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-18.75%) | |
Apr 24, 2017 | 0.0008 | 0.0016 | 0.0008 | 0.0016 | 14,000 | +0.00(+0.00%) |
Apr 17, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 111,011 | +0.00(+77.78%) |
Apr 12, 2017 | 0.0016 | 0.0016 | 0.0009 | 0.0009 | 55,710 | -0.00(-50.00%) |
Apr 06, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | -0.00(-10.00%) | |
Apr 05, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000 | +0.00(+0.00%) |
Mar 31, 2017 | 0.0020 | 0.0020 | 0.0020 | 24 | +0.00(+0.00%) | |
Mar 30, 2017 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 36,016 | +0.00(+81.82%) |
Mar 29, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 451 | -0.00(-45.00%) |
Mar 27, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Mar 20, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+81.82%) | |
Mar 15, 2017 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 100,000 | -0.00(-45.00%) |
Mar 14, 2017 | 0.0011 | 0.0020 | 0.0011 | 0.0020 | 49,507 | +0.00(+0.00%) |
Mar 13, 2017 | 0.0011 | 0.0020 | 0.0011 | 0.0020 | 12,000 | +0.00(+0.00%) |
Mar 08, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Mar 06, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Feb 28, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+81.82%) | |
Feb 24, 2017 | 0.0011 | 0.0011 | 0.0011 | 1 | +0.00(+0.00%) | |
Feb 22, 2017 | 0.0011 | 0.0011 | 0.0011 | 1 | +0.00(+0.00%) | |
Feb 21, 2017 | 0.0011 | 0.0020 | 0.0011 | 0.0011 | 233,000 | -0.00(-31.25%) |
Feb 17, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 5,001 | +0.00(+0.00%) |
Feb 15, 2017 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 19,006 | +0.00(+0.00%) |
Feb 07, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+0.00%) | |
Feb 01, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | +0.00(+18.52%) | |
Jan 31, 2017 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 74,000 | +0.00(+0.00%) |
Jan 30, 2017 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 2,500 | -0.00(-15.62%) |
Jan 25, 2017 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-11.11%) | |
Jan 24, 2017 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 5,275 | -0.00(-10.00%) |
Jan 20, 2017 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+5.26%) | |
Jan 17, 2017 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+35.71%) | |
Jan 13, 2017 | 0.0014 | 0.0014 | 0.0014 | 0 | -0.00(-26.32%) | |
Jan 11, 2017 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Jan 10, 2017 | 0.0017 | 0.0019 | 0.0017 | 0.0019 | 136,843 | +0.00(+11.76%) |
Jan 09, 2017 | 0.0017 | 0.0017 | 0.0011 | 0.0017 | 92,999 | -0.00(-5.56%) |
Jan 05, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+0.00%) | |
Jan 03, 2017 | 0.0018 | 0.0018 | 0.0018 | 0 | +0.00(+12.50%) | |
Dec 30, 2016 | 0.0016 | 0.0016 | 0.0016 | 0 | -0.00(-15.79%) | |
Dec 28, 2016 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+26.67%) | |
Dec 23, 2016 | 0.0015 | 0.0015 | 0.0015 | 5 | -0.00(-25.00%) | |
Dec 22, 2016 | 0.0009 | 0.0024 | 0.0009 | 0.0020 | 701,082 | +0.00(+185.71%) |
Dec 21, 2016 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 228,399 | -0.00(-22.22%) |
Dec 14, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Dec 13, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 19,986 | +0.00(+0.00%) |
Dec 09, 2016 | 0.0009 | 0.0009 | 0.0009 | 14 | +0.00(+0.00%) | |
Dec 08, 2016 | 0.0006 | 0.0009 | 0.0006 | 0.0009 | 33,918 | +0.00(+0.00%) |
Dec 07, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 25,000 | +0.00(+28.57%) |
Dec 05, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-30.00%) | |
Dec 02, 2016 | 0.0006 | 0.0010 | 0.0006 | 0.0010 | 21,387 | +0.00(+11.11%) |
Nov 30, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+28.57%) | |
Nov 29, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 50,001 | -0.00(-22.22%) |
Nov 21, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Nov 18, 2016 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 357,001 | +0.00(+28.57%) |
Nov 17, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 3,510 | -0.00(-30.00%) |
Nov 16, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 278,801 | -0.00(-28.57%) |
Nov 15, 2016 | 0.0010 | 0.0014 | 0.0007 | 0.0014 | 88,598 | -0.00(-26.32%) |
Nov 14, 2016 | 0.0020 | 0.0020 | 0.0006 | 0.0019 | 529,001 | -0.00(-5.00%) |
Nov 10, 2016 | 0.0020 | 0.0020 | 0.0020 | 247 | +0.00(+0.00%) | |
Nov 09, 2016 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 30,001 | +0.00(+0.00%) |
Nov 07, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+33.33%) | |
Nov 01, 2016 | 0.0015 | 0.0015 | 0.0015 | 5 | +0.00(+25.00%) | |
Oct 27, 2016 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.00(-17.81%) | |
Oct 26, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 10,000 | -0.00(-2.67%) |
Oct 25, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 14,000 | +0.00(+25.00%) |
Oct 24, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 20,008 | -0.00(-20.00%) |
Oct 21, 2016 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 20,000 | +0.00(+15.38%) |
Oct 18, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | -0.00(-13.33%) | |
Oct 17, 2016 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 84,941 | -0.00(-25.00%) |
Oct 13, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+53.85%) | |
Oct 11, 2016 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Oct 10, 2016 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 148 | -0.00(-13.33%) |
Oct 07, 2016 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 14,830 | -0.00(-25.00%) |
Oct 05, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Oct 03, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Sep 30, 2016 | 0.0013 | 0.0020 | 0.0013 | 0.0020 | 18,202 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+0.00%) | |
Sep 20, 2016 | 0.0020 | 0.0020 | 0.0020 | 0 | +0.00(+33.33%) | |
Sep 15, 2016 | 0.0015 | 0.0015 | 0.0015 | 5 | -0.00(-25.00%) | |
Sep 13, 2016 | 0.0020 | 0.0020 | 0.0020 | 3 | +0.00(+0.00%) | |
Sep 12, 2016 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 700 | +0.00(+11.11%) |
Sep 09, 2016 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 20,003 | -0.00(-5.26%) |
Sep 08, 2016 | 0.0010 | 0.0019 | 0.0010 | 0.0019 | 103,059 | +0.00(+90.00%) |
Sep 07, 2016 | 0.0013 | 0.0013 | 0.0010 | 0.0010 | 103,556 | +0.00(+0.00%) |
Sep 06, 2016 | 0.0007 | 0.0010 | 0.0007 | 0.0010 | 155,000 | +0.00(+11.11%) |
Sep 02, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+28.57%) | |
Sep 01, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 30,000 | -0.00(-22.22%) |
Aug 30, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+0.00%) | |
Aug 29, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 115,000 | +0.00(+0.00%) |
Aug 26, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 50,000 | +0.00(+28.57%) |
Aug 24, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-22.22%) | |
Aug 16, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+12.50%) | |
Aug 15, 2016 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 190,001 | +0.00(+0.00%) |
Aug 11, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+33.33%) | |
Aug 10, 2016 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 280,405 | -0.00(-14.29%) |
Aug 09, 2016 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 210,000 | -0.00(-22.22%) |
Aug 05, 2016 | 0.0009 | 0.0009 | 0.0009 | 0 | +0.00(+50.00%) | |
Aug 02, 2016 | 0.0006 | 0.0006 | 0.0006 | 1 | +0.00(+0.00%) | |
Jul 27, 2016 | 0.0006 | 0.0006 | 0.0006 | 71 | +0.00(+0.00%) | |
Jul 22, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
Jul 19, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-40.00%) | |
Jul 15, 2016 | 0.0010 | 0.0010 | 0.0010 | 1 | +0.00(+42.86%) | |
Jul 08, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-30.00%) | |
Jul 07, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,001 | +0.00(+0.00%) |
Jul 01, 2016 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+33.33%) | |
Jun 28, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+7.14%) | |
Jun 24, 2016 | 0.0007 | 0.0007 | 0.0007 | 0 | -0.00(-12.50%) | |
Jun 22, 2016 | 0.0008 | 0.0008 | 0.0008 | 1 | +0.00(+33.33%) | |
Jun 21, 2016 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 21,600 | +0.00(+0.00%) |
Jun 10, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-9.09%) | |
Jun 09, 2016 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 21,500 | +0.00(+10.00%) |
May 27, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-33.33%) | |
May 26, 2016 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 27,701 | -0.00(-10.00%) |
May 25, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 398,956 | +0.00(+42.86%) |
May 23, 2016 | 0.0007 | 0.0007 | 0.0007 | 48 | -0.00(-30.00%) | |
May 20, 2016 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,866 | -0.00(-16.67%) |
May 19, 2016 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 20,000 | +0.00(+20.00%) |
May 18, 2016 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 1,001,200 | +0.00(+42.86%) |
May 17, 2016 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 3,544 | -0.00(-12.50%) |
May 13, 2016 | 0.0008 | 0.0008 | 0.0008 | 0 | +0.00(+33.33%) | |
May 11, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | +0.00(+0.00%) | |
May 09, 2016 | 0.0006 | 0.0006 | 0.0006 | 0 | -0.00(-25.00%) | |
May 06, 2016 | 0.0011 | 0.0011 | 0.0007 | 0.0008 | 3,316,001 | -0.00(-33.33%) |
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.