Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+25.00%) | |
Sep 26, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 16,300 | -0.05(-20.00%) |
Sep 24, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,300 | +0.00(+0.00%) |
Sep 19, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Sep 18, 2018 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 21,976 | +0.01(+4.17%) |
Sep 06, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Aug 31, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
Aug 30, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 20,200 | -0.04(-16.67%) |
Aug 21, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Aug 20, 2018 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 4,400 | +0.06(+33.33%) |
Aug 17, 2018 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 10,000 | +0.00(+0.00%) |
Aug 14, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
Aug 13, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,600 | -0.05(-19.68%) |
Aug 09, 2018 | 0.2490 | 0.2490 | 0.2490 | 0 | +0.05(+24.50%) | |
Aug 08, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,000 | +0.00(+0.00%) |
Aug 07, 2018 | 0.2020 | 0.2020 | 0.2000 | 0.2000 | 5,572 | -0.04(-16.67%) |
Aug 03, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-3.61%) | |
Jul 31, 2018 | 0.2490 | 0.2490 | 0.2490 | 0 | +0.07(+38.33%) | |
Jul 30, 2018 | 0.2000 | 0.2000 | 0.1520 | 0.1800 | 35,840 | -0.02(-10.00%) |
Jul 27, 2018 | 0.2000 | 0.2490 | 0.2000 | 0.2000 | 17,400 | +0.00(+0.00%) |
Jul 26, 2018 | 0.2200 | 0.2200 | 0.1800 | 0.2000 | 5,000 | -0.02(-9.09%) |
Jul 25, 2018 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 21,300 | -0.07(-24.14%) |
Jul 23, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.07(+31.82%) | |
Jul 20, 2018 | 0.3000 | 0.3000 | 0.1520 | 0.2200 | 36,300 | -0.08(-26.67%) |
Jul 19, 2018 | 0.2200 | 0.3300 | 0.2200 | 0.3000 | 46,258 | +0.08(+36.36%) |
Jul 18, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 81,309 | +0.02(+10.00%) |
Jul 17, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,000 | +0.00(+0.00%) |
Jul 13, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+1.01%) | |
Jul 12, 2018 | 0.1980 | 0.1980 | 0.1980 | 0.1980 | 1,000 | +0.03(+16.47%) |
Jul 09, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.03(-15.00%) | |
Jul 06, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,000 | +0.03(+17.65%) |
Jul 05, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 45,000 | -0.03(-15.00%) |
Jul 02, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.05(+33.33%) | |
Jun 29, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 15,333 | +0.00(+0.00%) |
Jun 28, 2018 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 25,000 | -0.05(-25.00%) |
Jun 27, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,800 | +0.00(+0.00%) |
Jun 22, 2018 | 0.2000 | 0.2000 | 0.2000 | 20 | +0.05(+33.33%) | |
Jun 20, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.05(-25.00%) | |
Jun 18, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jun 15, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,825 | +0.05(+33.33%) |
Jun 14, 2018 | 0.1800 | 0.2000 | 0.1500 | 0.1500 | 11,400 | -0.03(-16.67%) |
Jun 12, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
Jun 05, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jun 04, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,100 | +0.02(+11.11%) |
May 30, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
May 29, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 400 | -0.02(-10.00%) |
May 23, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
May 22, 2018 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 40,500 | -0.01(-5.00%) |
May 17, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
May 16, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 8,600 | -0.01(-4.76%) |
May 10, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
May 09, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 12,021 | +0.00(+0.00%) |
May 08, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,800 | +0.00(+0.00%) |
May 07, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 22,500 | +0.02(+11.11%) |
Apr 26, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Apr 24, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Apr 19, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 12,000 | +0.02(+12.50%) |
Apr 18, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 | +0.01(+6.67%) |
Apr 11, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.05(-25.00%) | |
Apr 05, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Apr 04, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 508 | +0.00(+0.00%) |
Mar 29, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.05(+33.33%) | |
Mar 28, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 100 | -0.03(-16.67%) |
Mar 27, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,250 | -0.03(-14.29%) |
Mar 26, 2018 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 9,410 | +0.01(+6.60%) |
Mar 16, 2018 | 0.1970 | 0.1970 | 0.1970 | 0 | +0.06(+40.71%) | |
Mar 15, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | -0.07(-33.30%) |
Mar 14, 2018 | 0.0500 | 0.2100 | 0.0500 | 0.2099 | 1,296 | +0.07(+49.93%) |
Mar 13, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 4,000 | -0.04(-22.22%) |
Mar 12, 2018 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 4,200 | -0.03(-14.29%) |
Mar 09, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | +0.03(+16.67%) |
Mar 05, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.03(-14.29%) | |
Mar 01, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
Feb 09, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jan 31, 2018 | 0.2000 | 0.2000 | 0.2000 | 50 | +0.01(+5.26%) | |
Jan 30, 2018 | 0.1900 | 0.1900 | 0.1900 | 10,250 | +0.00(+0.00%) | |
Jan 29, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,500 | +0.00(+0.00%) |
Jan 25, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.02(-9.52%) | |
Jan 23, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Jan 18, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.03(+16.67%) | |
Jan 17, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,900 | -0.02(-11.37%) |
Jan 16, 2018 | 0.2031 | 0.2031 | 0.2031 | 0.2031 | 250 | -0.01(-3.29%) |
Jan 12, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,090 | +0.03(+16.67%) |
Jan 10, 2018 | 0.1300 | 0.1800 | 0.1300 | 0.1800 | 4,600 | -0.02(-10.00%) |
Jan 09, 2018 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 3,008 | +0.00(+0.00%) |
Jan 04, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jan 03, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 24,000 | +0.00(+0.00%) |
Dec 29, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,000 | +0.01(+5.26%) |
Dec 27, 2017 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 5,250 | -0.01(-5.00%) |
Dec 26, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.00%) |
Dec 22, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,000 | +0.01(+5.26%) |
Dec 21, 2017 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 28,300 | +0.02(+11.76%) |
Dec 20, 2017 | 0.1900 | 0.2000 | 0.1700 | 0.1700 | 29,520 | -0.02(-10.53%) |
Dec 19, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | +0.01(+5.56%) |
Dec 18, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 | +0.03(+20.00%) |
Dec 11, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,700 | +0.00(+0.00%) |
Dec 05, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.04(+35.01%) | |
Dec 04, 2017 | 0.1111 | 0.1111 | 0.1111 | 0.1111 | 8,500 | +0.00(+0.09%) |
Nov 29, 2017 | 0.1110 | 0.1110 | 0.1110 | 0 | -0.01(-7.50%) | |
Nov 17, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
Nov 16, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9,000 | -0.05(-25.00%) |
Nov 06, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 03, 2017 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 12,500 | +0.05(+33.33%) |
Oct 27, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.04(-21.05%) | |
Oct 26, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 | +0.03(+18.75%) |
Oct 19, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.23%) | |
Oct 17, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+3.33%) |
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.