Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2016 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+0.00%) | |
May 25, 2016 | 0.2051 | 0.2051 | 0.2050 | 0.2050 | 5,000 | -0.00(-0.05%) |
May 24, 2016 | 0.2055 | 0.2055 | 0.2051 | 0.2051 | 5,994 | +0.00(+0.00%) |
May 19, 2016 | 0.2051 | 0.2051 | 0.2051 | 0 | +0.01(+2.55%) | |
May 18, 2016 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 3,480 | +0.01(+4.71%) |
May 17, 2016 | 0.1800 | 0.2000 | 0.1800 | 0.1910 | 63,000 | +0.01(+6.11%) |
May 16, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 20,600 | +0.00(+0.00%) |
May 12, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 0.1800 | 0.1800 | 0.1800 | 97 | -0.02(-10.00%) | |
Apr 29, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+11.11%) | |
Apr 28, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,000 | -0.02(-12.20%) |
Apr 27, 2016 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 20,000 | -0.01(-4.47%) |
Apr 21, 2016 | 0.2146 | 0.2146 | 0.2146 | 0 | +0.00(+2.19%) | |
Apr 20, 2016 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 13,500 | -0.00(-1.41%) |
Apr 15, 2016 | 0.2130 | 0.2130 | 0.2130 | 0 | +0.01(+6.50%) | |
Apr 06, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Apr 05, 2016 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,300 | -0.02(-9.09%) |
Apr 01, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Mar 30, 2016 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) | |
Mar 23, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.03(+15.00%) | |
Mar 18, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Mar 17, 2016 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 | +0.01(+5.00%) |
Mar 15, 2016 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-13.04%) | |
Mar 14, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,500 | +0.00(+0.00%) |
Mar 09, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Mar 08, 2016 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,600 | +0.00(+0.00%) |
Mar 04, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Mar 02, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.03(+14.94%) | |
Mar 01, 2016 | 0.2072 | 0.2072 | 0.2001 | 0.2001 | 8,500 | -0.00(-1.19%) |
Feb 29, 2016 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 10,700 | -0.05(-19.00%) |
Feb 26, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,300 | +0.00(+0.00%) |
Feb 22, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Feb 12, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.09(+56.25%) | |
Feb 10, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.09(-36.00%) | |
Feb 03, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+25.00%) | |
Feb 02, 2016 | 0.2000 | 0.2000 | 0.1999 | 0.2000 | 5,350 | -0.05(-20.00%) |
Feb 01, 2016 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 240 | +0.01(+4.82%) |
Jan 29, 2016 | 0.2500 | 0.2500 | 0.2385 | 0.2385 | 5,564 | -0.06(-20.50%) |
Jan 27, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jan 25, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jan 22, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 | +0.07(+30.43%) |
Jan 15, 2016 | 0.2300 | 0.2300 | 0.2300 | 10 | -0.01(-4.96%) | |
Jan 14, 2016 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 3,000 | -0.01(-2.34%) |
Jan 13, 2016 | 0.2420 | 0.2478 | 0.2420 | 0.2478 | 4,850 | +0.01(+2.40%) |
Jan 07, 2016 | 0.2420 | 0.2420 | 0.2420 | 0 | -0.06(-19.33%) | |
Jan 06, 2016 | 0.2420 | 0.3000 | 0.2420 | 0.3000 | 250 | +0.06(+23.97%) |
Jan 04, 2016 | 0.2420 | 0.2420 | 0.2420 | 0 | -0.06(-19.33%) | |
Dec 31, 2015 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Dec 29, 2015 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Dec 28, 2015 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 220 | +0.00(+0.00%) |
Dec 23, 2015 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Dec 22, 2015 | 0.2501 | 0.3000 | 0.2501 | 0.3000 | 2,140 | +0.00(+0.00%) |
Dec 18, 2015 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.09(+42.86%) | |
Dec 16, 2015 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Dec 15, 2015 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | 11,207 | -0.06(-22.22%) |
Dec 14, 2015 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,300 | +0.00(+0.00%) |
Dec 11, 2015 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 11,670 | -0.02(-6.90%) |
Dec 10, 2015 | 0.3150 | 0.3150 | 0.2600 | 0.2900 | 4,604 | -0.02(-6.48%) |
Dec 09, 2015 | 0.3056 | 0.3101 | 0.3056 | 0.3101 | 5,035 | -0.06(-16.19%) |
Dec 08, 2015 | 0.4100 | 0.4100 | 0.3100 | 0.3700 | 17,128 | -0.04(-9.98%) |
Dec 07, 2015 | 0.4300 | 0.4300 | 0.4000 | 0.4110 | 5,675 | -0.08(-16.12%) |
Dec 04, 2015 | 0.4499 | 0.5290 | 0.4100 | 0.4900 | 15,206 | -0.02(-3.92%) |
Dec 03, 2015 | 0.5300 | 0.5300 | 0.4400 | 0.5100 | 5,609 | -0.02(-2.86%) |
Dec 02, 2015 | 0.4850 | 0.5300 | 0.4000 | 0.5250 | 35,798 | +0.02(+2.96%) |
Dec 01, 2015 | 0.6100 | 0.6325 | 0.4250 | 0.5099 | 86,821 | -0.09(-15.02%) |
Nov 30, 2015 | 0.7400 | 0.7400 | 0.6000 | 0.6000 | 50,502 | -0.10(-14.27%) |
Nov 27, 2015 | 0.6225 | 0.7700 | 0.6150 | 0.6999 | 242,939 | +0.10(+16.65%) |
Nov 25, 2015 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.19(+46.34%) | |
Nov 24, 2015 | 0.3650 | 0.4650 | 0.3650 | 0.4100 | 128,186 | +0.04(+10.81%) |
Nov 23, 2015 | 0.3700 | 42,448 | +0.00(+0.00%) | |||
Nov 20, 2015 | 0.3800 | 0.3800 | 0.3105 | 0.3700 | 51,295 | +0.00(+0.38%) |
Nov 19, 2015 | 0.5000 | 0.5300 | 0.3500 | 0.3686 | 446,253 | -0.13(-26.28%) |
Nov 18, 2015 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 30,858 | +0.05(+11.11%) |
Nov 17, 2015 | 0.4199 | 0.4500 | 0.4199 | 0.4500 | 27,082 | +0.03(+7.17%) |
Nov 16, 2015 | 0.3800 | 0.4199 | 0.3800 | 0.4199 | 40,300 | +0.07(+19.63%) |
Nov 13, 2015 | 0.4199 | 0.4199 | 0.3510 | 0.3510 | 16,330 | +0.00(+0.29%) |
Nov 12, 2015 | 0.3501 | 0.3501 | 0.3500 | 0.3500 | 1,000 | +0.00(+0.00%) |
Nov 11, 2015 | 0.3700 | 0.3750 | 0.3500 | 0.3500 | 18,765 | -0.03(-6.67%) |
Nov 10, 2015 | 0.3200 | 0.3750 | 0.3200 | 0.3750 | 66,524 | +0.05(+17.19%) |
Nov 09, 2015 | 0.3350 | 0.3350 | 0.3100 | 0.3200 | 18,700 | +0.02(+6.67%) |
Nov 06, 2015 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,100 | +0.00(+0.00%) |
Nov 05, 2015 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 | +0.00(+0.00%) |
Nov 04, 2015 | 0.3000 | 0.3000 | 0.2995 | 0.3000 | 14,900 | -0.02(-6.43%) |
Nov 02, 2015 | 0.3206 | 0.3206 | 0.3206 | 0 | +0.00(+0.16%) | |
Oct 29, 2015 | 0.3201 | 0.3201 | 0.3201 | 0 | -0.01(-3.00%) | |
Oct 28, 2015 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 11,300 | +0.07(+26.92%) |
Oct 26, 2015 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Oct 23, 2015 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,000 | -0.04(-13.33%) |
Oct 13, 2015 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Oct 12, 2015 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 | +0.00(+0.03%) |
Oct 09, 2015 | 0.2999 | 0.2999 | 0.2999 | 0.2999 | 3,818 | +0.00(+0.00%) |
Oct 08, 2015 | 0.2999 | 0.3000 | 0.2999 | 0.2999 | 8,200 | +0.10(+49.88%) |
Oct 07, 2015 | 0.2001 | 0.2001 | 0.2001 | 0.2001 | 6,700 | -0.07(-25.89%) |
Oct 05, 2015 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.08(+42.11%) | |
Oct 02, 2015 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 15,000 | +0.05(+35.71%) |
Sep 29, 2015 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.06(-30.00%) | |
Sep 28, 2015 | 0.1300 | 0.2000 | 0.1300 | 0.2000 | 34,594 | +0.05(+33.33%) |
Sep 25, 2015 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 20,800 | -0.15(-50.00%) |
Sep 24, 2015 | 0.3800 | 0.3800 | 0.3000 | 0.3000 | 17,625 | -0.10(-25.00%) |
Sep 23, 2015 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 2,500 | +0.00(+0.00%) |
Sep 22, 2015 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,500 | -0.03(-6.98%) |
Sep 21, 2015 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 8,000 | -0.01(-2.27%) |
Sep 18, 2015 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,500 | -0.07(-13.73%) |
Sep 16, 2015 | 0.5100 | 0.5100 | 0.5100 | 0 | -0.12(-19.05%) | |
Sep 11, 2015 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.17(+36.96%) | |
Sep 09, 2015 | 0.4600 | 0.4600 | 0.4600 | 0 | -0.08(-14.81%) | |
Sep 08, 2015 | 0.4800 | 0.5400 | 0.4800 | 0.5400 | 3,000 | +0.01(+1.89%) |
Sep 04, 2015 | 0.5300 | 0.5300 | 0.5300 | 0 | -0.02(-3.64%) | |
Aug 27, 2015 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.05(-8.33%) | |
Aug 26, 2015 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 100 | +0.09(+17.65%) |
Aug 25, 2015 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 135 | -0.01(-1.92%) |
Aug 20, 2015 | 0.5200 | 0.5200 | 0.5200 | 0 | -0.01(-1.89%) | |
Aug 19, 2015 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,000 | +0.02(+3.92%) |
Aug 18, 2015 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,000 | +0.02(+4.08%) |
Aug 17, 2015 | 0.6000 | 0.6000 | 0.4900 | 0.4900 | 5,607 | -0.06(-10.91%) |
Aug 14, 2015 | 0.5700 | 0.5700 | 0.5490 | 0.5500 | 25,226 | -0.01(-1.79%) |
Aug 12, 2015 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.01(+1.82%) | |
Aug 11, 2015 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 2,120 | +0.00(+0.00%) |
Aug 10, 2015 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 7,000 | +0.05(+10.00%) |
Aug 06, 2015 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.06(-10.71%) | |
Aug 05, 2015 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 2,591 | -0.07(-11.11%) |
Aug 04, 2015 | 0.5000 | 0.6300 | 0.5000 | 0.6300 | 14,300 | -0.15(-19.23%) |
Jul 17, 2015 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.24(+44.44%) | |
Jul 16, 2015 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 6,000 | +0.00(+0.00%) |
Jul 15, 2015 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 2,000 | +0.00(+0.00%) |
Jul 01, 2015 | 0.5400 | 0.5400 | 0.5400 | 98 | -0.20(-27.02%) | |
Jun 25, 2015 | 0.7399 | 0.7399 | 0.7399 | 70 | -0.01(-1.35%) |
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.