Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
May 29, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 38,000 | +0.00(+10.00%) |
May 26, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,000 | +0.00(+0.00%) |
May 24, 2017 | 0.0500 | 0.0500 | 0.0500 | 3 | +0.00(+0.00%) | |
May 23, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 | +0.00(+0.00%) |
May 19, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 201,000 | -0.00(-9.09%) |
May 17, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
May 16, 2017 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 118,000 | +0.00(+0.00%) |
May 15, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.00(+0.00%) |
May 12, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
May 11, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | -0.00(-9.09%) |
May 09, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
May 08, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,011 | +0.01(+22.22%) |
May 05, 2017 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 8,000 | -0.01(-10.00%) |
May 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Apr 28, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Apr 27, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 125,000 | +0.00(+0.00%) |
Apr 26, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 90,000 | -0.00(-8.33%) |
Apr 25, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+0.00%) |
Apr 24, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,500 | -0.01(-7.69%) |
Apr 20, 2017 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Apr 19, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 88,250 | -0.01(-14.29%) |
Apr 18, 2017 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 54,004 | +0.01(+7.69%) |
Apr 17, 2017 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 17,000 | +0.01(+8.33%) |
Apr 13, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 | -0.01(-14.29%) |
Apr 12, 2017 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 30,000 | +0.01(+7.69%) |
Apr 11, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,010 | +0.01(+8.33%) |
Apr 10, 2017 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,500 | -0.01(-7.69%) |
Apr 07, 2017 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 289,095 | +0.01(+8.33%) |
Apr 05, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Apr 04, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 145,000 | +0.00(+0.00%) |
Apr 03, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,000 | -0.01(-7.14%) |
Mar 31, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,000 | +0.00(+0.00%) |
Mar 30, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,000 | +0.00(+0.00%) |
Mar 29, 2017 | 0.0650 | 0.0650 | 0.0650 | 0.0700 | 110,000 | +0.01(+16.67%) |
Mar 28, 2017 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 195,000 | -0.01(-14.29%) |
Mar 27, 2017 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 348,000 | +0.01(+7.69%) |
Mar 24, 2017 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 2,066,000 | +0.01(+30.00%) |
Mar 21, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Mar 20, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+0.00%) |
Mar 17, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 61,000 | +0.00(+0.00%) |
Mar 16, 2017 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 127,009 | +0.00(+0.00%) |
Mar 15, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,003 | -0.02(-26.67%) |
Mar 14, 2017 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 203,800 | +0.02(+36.36%) |
Mar 13, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,330 | +0.00(+0.00%) |
Mar 06, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Mar 03, 2017 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 22,000 | -0.01(-14.29%) |
Mar 02, 2017 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 40,000 | +0.01(+16.67%) |
Feb 23, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
Feb 21, 2017 | 0.0650 | 0.0650 | 0.0650 | 157 | +0.02(+44.44%) | |
Feb 17, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Feb 13, 2017 | 0.0500 | 0.0500 | 0.0500 | 1,100 | -0.00(-9.09%) | |
Feb 10, 2017 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 19,000 | -0.00(-8.33%) |
Feb 08, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Feb 07, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | -0.00(-8.33%) |
Feb 06, 2017 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 150,120 | -0.01(-7.69%) |
Feb 03, 2017 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 8,500 | -0.01(-13.33%) |
Feb 02, 2017 | 0.0400 | 0.0750 | 0.0400 | 0.0750 | 50,000 | +0.00(+0.00%) |
Feb 01, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,001 | +0.00(+0.00%) |
Jan 31, 2017 | 0.0500 | 0.0750 | 0.0450 | 0.0750 | 119,000 | +0.03(+66.67%) |
Jan 20, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Jan 13, 2017 | 0.0400 | 0.0400 | 0.0400 | 350 | -0.00(-11.11%) | |
Jan 12, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | +0.00(+12.50%) |
Jan 10, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Jan 09, 2017 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 56,000 | -0.00(-12.50%) |
Jan 04, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Jan 03, 2017 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,500 | +0.00(+0.00%) |
Dec 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Dec 29, 2016 | 0.0450 | 0.0550 | 0.0400 | 0.0400 | 65,000 | +0.00(+0.00%) |
Dec 28, 2016 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 36,000 | +0.00(+0.00%) |
Dec 22, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Dec 21, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,500 | +0.01(+25.00%) |
Dec 13, 2016 | 0.0400 | 0.0400 | 0.0400 | 2 | -0.00(-11.11%) | |
Dec 12, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 9,270 | -0.01(-10.00%) |
Dec 09, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | -0.02(-28.57%) |
Dec 08, 2016 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 11,000 | +0.03(+55.56%) |
Nov 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 4 | -0.01(-25.00%) | |
Nov 24, 2016 | 0.0600 | 0.0600 | 0.0600 | 3 | +0.00(+0.00%) | |
Nov 21, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+33.33%) | |
Nov 17, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Nov 16, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | -0.01(-10.00%) |
Nov 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Nov 10, 2016 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 3,930 | -0.01(-23.08%) |
Nov 09, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.01(+8.33%) |
Nov 04, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Oct 31, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Oct 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 25, 2016 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 4,900 | +0.01(+11.11%) |
Oct 24, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 121,000 | -0.01(-10.00%) |
Oct 19, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 17, 2016 | 0.0500 | 0.0500 | 0.0500 | 11 | +0.00(+0.00%) | |
Oct 14, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 92,000 | -0.02(-28.57%) |
Oct 13, 2016 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 30,000 | +0.02(+40.00%) |
Oct 11, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Oct 07, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 04, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 03, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.01(+11.11%) |
Sep 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 11,601 | -0.01(-10.00%) |
Sep 28, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.00(+0.00%) |
Sep 26, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+0.00%) |
Sep 23, 2016 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 12,000 | -0.00(-9.09%) |
Sep 21, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Sep 20, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | +0.00(+0.00%) |
Sep 19, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,500 | +0.00(+0.00%) |
Sep 16, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,563 | +0.00(+0.00%) |
Sep 12, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Sep 09, 2016 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 26,000 | +0.00(+0.00%) |
Sep 08, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 80,000 | +0.00(+0.00%) |
Sep 06, 2016 | 0.0600 | 0.0600 | 0.0600 | 20 | -0.01(-20.00%) | |
Sep 02, 2016 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
Sep 01, 2016 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 163,500 | +0.02(+40.00%) |
Aug 29, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Aug 25, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Aug 23, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Aug 22, 2016 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 36,000 | -0.01(-20.00%) |
Aug 18, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 17, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,700 | +0.01(+11.11%) |
Aug 15, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
Aug 12, 2016 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 53,000 | -0.01(-20.00%) |
Aug 11, 2016 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 11,200 | +0.00(+0.00%) |
Aug 09, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 08, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.00(+0.00%) |
Aug 05, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.01(+11.11%) |
Aug 04, 2016 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 21,601 | +0.00(+0.00%) |
Aug 02, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jul 28, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Jul 27, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 | +0.00(+0.00%) |
Jul 26, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,500 | +0.01(+20.00%) |
Jul 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 8 | -0.01(-16.67%) | |
Jul 15, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
Jul 14, 2016 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,230 | +0.00(+0.00%) |
Jul 08, 2016 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Jul 05, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 | +0.00(+0.00%) |
Jun 28, 2016 | 0.0600 | 0.0600 | 0.0600 | 111 | +0.00(+0.00%) | |
Jun 27, 2016 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.00(+0.00%) |
Jun 10, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jun 08, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
Jun 06, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) |
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.