Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 | +0.00(+0.00%) |
| May 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
| May 27, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
| May 24, 2019 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 570,000 | -0.01(-33.33%) |
| May 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 375 | +0.00(+0.00%) | |
| May 22, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,000 | +0.00(+20.00%) |
| May 21, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 40,663 | -0.00(-16.67%) |
| May 17, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| May 16, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | +0.00(+0.00%) |
| May 15, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 34,000 | +0.00(+0.00%) |
| May 13, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| May 10, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,999 | +0.00(+20.00%) |
| May 07, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| May 02, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Apr 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Apr 26, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Apr 23, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Apr 16, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+0.00%) |
| Apr 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 | +0.00(+0.00%) |
| Apr 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 562 | +0.00(+0.00%) | |
| Apr 11, 2019 | 0.0300 | 0.0300 | 0.0300 | 371 | +0.00(+0.00%) | |
| Apr 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Apr 08, 2019 | 0.0350 | 0.0350 | 0.0350 | 150 | +0.00(+0.00%) | |
| Apr 05, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 | +0.00(+0.00%) |
| Mar 29, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Mar 26, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
| Mar 25, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 | +0.01(+40.00%) |
| Mar 20, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
| Mar 18, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Mar 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 | -0.00(-11.11%) |
| Mar 14, 2019 | 0.0450 | 0.0450 | 0.0450 | 150 | +0.00(+0.00%) | |
| Mar 12, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Mar 08, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
| Mar 04, 2019 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| Mar 01, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 33,000 | -0.00(-11.11%) |
| Feb 28, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 192,000 | +0.00(+0.00%) |
| Feb 27, 2019 | 0.0450 | 0.0450 | 0.0450 | 62 | +0.00(+0.00%) | |
| Feb 26, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 5,233 | +0.00(+12.50%) |
| Feb 22, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Feb 19, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | -0.01(-10.00%) |
| Feb 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| Feb 14, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 60,000 | +0.00(+12.50%) |
| Feb 13, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 55,000 | -0.01(-20.00%) |
| Feb 12, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,500 | +0.00(+0.00%) |
| Feb 11, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 4,000 | +0.01(+11.11%) |
| Feb 08, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 51,000 | -0.01(-10.00%) |
| Feb 07, 2019 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 25,000 | +0.01(+25.00%) |
| Feb 05, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 | -0.00(-11.11%) |
| Feb 01, 2019 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 134,910 | +0.00(+12.50%) |
| Jan 31, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,502 | -0.01(-20.00%) |
| Jan 30, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 | +0.00(+0.00%) |
| Jan 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| Jan 24, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Jan 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jan 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jan 16, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 29,000 | -0.00(-9.09%) |
| Jan 15, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,250 | +0.00(+0.00%) |
| Jan 14, 2019 | 0.0500 | 0.0650 | 0.0500 | 0.0550 | 42,000 | +0.00(+10.00%) |
| Jan 11, 2019 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 59,000 | -0.01(-23.08%) |
| Jan 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 4,125 | +0.00(+0.00%) |
| Jan 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 | +0.01(+8.33%) |
| Jan 07, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-20.00%) | |
| Jan 04, 2019 | 0.0600 | 0.0800 | 0.0600 | 0.0750 | 173,120 | +0.02(+50.00%) |
| Jan 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,075 | +0.00(+0.00%) |
| Jan 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 | +0.00(+0.00%) |
| Dec 31, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
| Dec 28, 2018 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 77,000 | +0.00(+9.09%) |
| Dec 27, 2018 | 0.0900 | 0.0900 | 0.0550 | 0.0550 | 71,500 | -0.03(-38.89%) |
| Aug 24, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.01(+12.50%) |
| Aug 21, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
| Aug 20, 2018 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 60,000 | -0.04(-31.82%) |
| Aug 17, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,500 | +0.03(+37.50%) |
| Aug 16, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 30,000 | +0.00(+0.00%) |
| Aug 13, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.02(-20.00%) | |
| Aug 10, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 37,725 | -0.01(-13.04%) |
| Aug 09, 2018 | 0.1150 | 0.1150 | 0.1150 | 250 | +0.00(+0.00%) | |
| Jul 31, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.02(-14.81%) | |
| Jul 26, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.02(+17.39%) | |
| Jul 20, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.02(-14.81%) | |
| Jul 19, 2018 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 5,000 | +0.02(+17.39%) |
| Jul 18, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,955 | +0.00(+0.00%) |
| Jul 16, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
| Jul 13, 2018 | 0.1150 | 25,375 | -0.00(-4.17%) | |||
| Jul 12, 2018 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 15,000 | +0.00(+0.00%) |
| Jul 11, 2018 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 3,500 | -0.02(-11.11%) |
| Jul 10, 2018 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 7,000 | +0.02(+17.39%) |
| Jul 05, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
| Jul 04, 2018 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 57,000 | -0.01(-11.54%) |
| Jul 03, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 11,600 | -0.01(-3.70%) |
| Jun 29, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-10.00%) | |
| Jun 27, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
| Jun 26, 2018 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 20,253 | +0.01(+3.33%) |
| Jun 25, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,334 | +0.01(+3.45%) |
| Jun 22, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,660 | -0.01(-6.45%) |
| Jun 21, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 2,500 | +0.02(+14.81%) |
| Jun 20, 2018 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 5,500 | -0.01(-3.57%) |
| Jun 19, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,866 | -0.01(-6.67%) |
| Jun 18, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | -0.01(-3.23%) |
| Jun 15, 2018 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 7,250 | +0.01(+10.71%) |
| Jun 14, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 13,500 | -0.00(-3.45%) |
| Jun 13, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 20,000 | +0.01(+7.41%) |
| Jun 11, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.02(-12.90%) | |
| Jun 08, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 19,765 | +0.02(+14.81%) |
| Jun 06, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.02(-15.62%) | |
| Jun 04, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.03(+23.08%) |
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.
