Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.0180 | 0.0185 | 0.0150 | 0.0150 | 157,334 | -0.01(-31.82%) |
Jan 30, 2018 | 0.0235 | 0.0180 | 0.0220 | 13,914 | -0.00(-6.38%) | |
Jan 29, 2018 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 3,600 | +0.00(+0.00%) |
Jan 26, 2018 | 0.0187 | 0.0235 | 0.0185 | 0.0235 | 29,383 | -0.00(-7.11%) |
Jan 25, 2018 | 0.0192 | 0.0270 | 0.0192 | 0.0253 | 17,265 | -0.00(-9.64%) |
Jan 24, 2018 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 12,000 | +0.00(+0.00%) |
Jan 23, 2018 | 0.0271 | 0.0280 | 0.0271 | 0.0280 | 60,000 | +0.00(+0.00%) |
Jan 22, 2018 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 50,000 | +0.00(+0.00%) |
Jan 19, 2018 | 0.0245 | 0.0280 | 0.0171 | 0.0280 | 106,878 | +0.00(+14.29%) |
Jan 18, 2018 | 0.0195 | 0.0300 | 0.0151 | 0.0245 | 40,800 | +0.01(+53.13%) |
Jan 17, 2018 | 0.0125 | 0.0200 | 0.0120 | 0.0160 | 244,500 | -0.01(-23.81%) |
Jan 16, 2018 | 0.0153 | 0.0220 | 0.0130 | 0.0210 | 77,233 | -0.00(-5.83%) |
Jan 11, 2018 | 0.0223 | 0.0223 | 0.0223 | 0 | -0.00(-7.85%) | |
Jan 09, 2018 | 0.0242 | 0.0242 | 0.0242 | 0 | -0.00(-1.22%) | |
Jan 08, 2018 | 0.0250 | 0.0273 | 0.0180 | 0.0245 | 147,440 | -0.01(-21.47%) |
Jan 04, 2018 | 0.0312 | 0.0312 | 0.0312 | 0 | +0.01(+25.81%) | |
Jan 02, 2018 | 0.0248 | 0.0248 | 0.0248 | 0 | -0.00(-0.40%) | |
Dec 29, 2017 | 0.0249 | 0.0249 | 0.0249 | 0 | +0.00(+3.75%) | |
Dec 28, 2017 | 0.0147 | 0.0250 | 0.0146 | 0.0240 | 39,600 | +0.00(+3.45%) |
Dec 22, 2017 | 0.0232 | 0.0232 | 0.0232 | 0 | +0.00(+12.62%) | |
Dec 20, 2017 | 0.0206 | 0.0206 | 0.0206 | 0 | +0.00(+8.42%) | |
Dec 19, 2017 | 0.0127 | 0.0270 | 0.0127 | 0.0190 | 286,967 | -0.01(-34.48%) |
Dec 18, 2017 | 0.0141 | 0.0290 | 0.0141 | 0.0290 | 156,993 | -0.00(-12.91%) |
Dec 15, 2017 | 0.0174 | 0.0333 | 0.0155 | 0.0333 | 38,556 | -0.00(-12.14%) |
Dec 14, 2017 | 0.0173 | 0.0379 | 0.0173 | 0.0379 | 2,238 | +0.00(+2.43%) |
Dec 13, 2017 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 | -0.00(-2.63%) |
Dec 12, 2017 | 0.0161 | 0.0380 | 0.0161 | 0.0380 | 2,480 | +0.00(+4.68%) |
Dec 11, 2017 | 0.0206 | 0.0363 | 0.0206 | 0.0363 | 1,200 | -0.00(-4.47%) |
Dec 07, 2017 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.02(+130.44%) | |
Dec 06, 2017 | 0.0200 | 0.0290 | 0.0156 | 0.0165 | 168,502 | -0.01(-34.95%) |
Dec 05, 2017 | 0.0300 | 0.0300 | 0.0190 | 0.0254 | 43,845 | -0.01(-18.23%) |
Dec 04, 2017 | 0.0310 | 0.0310 | 0.0190 | 0.0310 | 15,400 | -0.00(-3.13%) |
Nov 29, 2017 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.01(+23.08%) | |
Nov 27, 2017 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+0.00%) | |
Nov 24, 2017 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 26,631 | +0.00(+0.00%) |
Nov 22, 2017 | 0.0201 | 0.0260 | 0.0201 | 0.0260 | 1,400 | +0.00(+2.77%) |
Nov 21, 2017 | 0.0250 | 0.0253 | 0.0200 | 0.0253 | 74,000 | -0.01(-27.71%) |
Nov 17, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+2.94%) | |
Nov 16, 2017 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 2,225 | -0.00(-2.86%) |
Nov 15, 2017 | 0.0500 | 0.0500 | 0.0274 | 0.0350 | 159,000 | -0.02(-36.36%) |
Nov 14, 2017 | 0.0500 | 0.0600 | 0.0310 | 0.0550 | 212,837 | +0.01(+11.11%) |
Nov 10, 2017 | 0.0495 | 0.0495 | 0.0495 | 0 | +0.02(+76.79%) | |
Nov 09, 2017 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,717 | -0.03(-53.64%) |
Nov 08, 2017 | 0.0280 | 0.0604 | 0.0280 | 0.0604 | 16,690 | +0.01(+28.76%) |
Nov 02, 2017 | 0.0469 | 0.0469 | 0.0469 | 0 | -0.01(-20.49%) | |
Nov 01, 2017 | 0.0401 | 0.0590 | 0.0350 | 0.0590 | 70,325 | +0.00(+0.00%) |
Oct 31, 2017 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 1,000 | +0.02(+47.13%) |
Oct 30, 2017 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 2,179 | -0.03(-40.15%) |
Oct 26, 2017 | 0.0670 | 0.0670 | 0.0670 | 0 | -0.01(-10.67%) | |
Oct 25, 2017 | 0.0770 | 0.0800 | 0.0600 | 0.0750 | 70,900 | +0.00(+0.00%) |
Oct 24, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 | +0.01(+10.29%) |
Oct 23, 2017 | 0.0580 | 0.0680 | 0.0580 | 0.0680 | 20,040 | +0.01(+17.24%) |
Oct 20, 2017 | 0.0690 | 0.0690 | 0.0370 | 0.0580 | 89,450 | -0.01(-14.58%) |
Oct 19, 2017 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 4,863 | -0.00(-3.00%) |
Oct 18, 2017 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 21,724 | +0.00(+2.94%) |
Oct 17, 2017 | 0.0640 | 0.0700 | 0.0525 | 0.0680 | 62,198 | +0.01(+8.80%) |
Oct 16, 2017 | 0.0590 | 0.0625 | 0.0500 | 0.0625 | 137,359 | +0.00(+4.17%) |
Oct 13, 2017 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 75,957 | +0.01(+14.29%) |
Oct 12, 2017 | 0.0500 | 0.0525 | 0.0500 | 0.0525 | 12,363 | +0.00(+5.00%) |
Oct 11, 2017 | 0.0570 | 0.0570 | 0.0400 | 0.0500 | 105,308 | -0.01(-13.04%) |
Oct 10, 2017 | 0.0465 | 0.0575 | 0.0465 | 0.0575 | 317,918 | +0.01(+15.00%) |
Oct 09, 2017 | 0.0440 | 0.0500 | 0.0420 | 0.0500 | 239,144 | +0.01(+31.93%) |
Oct 06, 2017 | 0.0295 | 0.0395 | 0.0295 | 0.0379 | 41,798 | +0.00(+8.29%) |
Oct 05, 2017 | 0.0445 | 0.0500 | 0.0350 | 0.0350 | 157,917 | +0.01(+25.00%) |
Oct 04, 2017 | 0.0290 | 0.0390 | 0.0280 | 0.0280 | 87,080 | -0.00(-4.19%) |
Sep 28, 2017 | 0.0292 | 0.0292 | 0.0292 | 0 | -0.00(-11.44%) | |
Sep 27, 2017 | 0.0330 | 0.0335 | 0.0330 | 0.0330 | 30,900 | +0.00(+0.00%) |
Sep 26, 2017 | 0.0385 | 0.0390 | 0.0330 | 0.0330 | 9,158 | -0.01(-15.38%) |
Sep 22, 2017 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.01(+18.18%) | |
Sep 21, 2017 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,080 | -0.00(-5.71%) |
Sep 19, 2017 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.01(-14.63%) | |
Sep 15, 2017 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+5.13%) | |
Sep 14, 2017 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 10,000 | +0.00(+11.43%) |
Sep 13, 2017 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 49,000 | +0.00(+0.00%) |
Sep 12, 2017 | 0.0225 | 0.0490 | 0.0225 | 0.0350 | 10,241 | -0.01(-28.57%) |
Sep 11, 2017 | 0.0500 | 0.0500 | 0.0400 | 0.0490 | 24,176 | +0.01(+28.95%) |
Sep 08, 2017 | 0.0400 | 0.0400 | 0.0344 | 0.0380 | 17,848 | +0.01(+26.67%) |
Sep 07, 2017 | 0.0200 | 0.0300 | 0.0100 | 0.0300 | 81,034 | +0.02(+200.00%) |
Sep 06, 2017 | 0.0055 | 0.0100 | 0.0055 | 0.0100 | 20,000 | +0.00(+0.00%) |
Sep 05, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,849 | +0.01(+900.00%) |
Aug 14, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+9900.00%) | |
Jul 12, 2017 | 0.0000 | 0.0000 | 0.0000 | 0 | -0.00(-99.00%) | |
Jul 10, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) | |
Jul 03, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+0.00%) |
Jun 15, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+233.33%) | |
Jun 01, 2017 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+50.00%) | |
May 15, 2017 | 0.0002 | 0.0002 | 0.0002 | 0 | -0.00(-80.00%) | |
May 12, 2017 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 498 | +0.00(+0.00%) |
May 10, 2017 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+100.00%) | |
May 01, 2017 | 0.0005 | 0.0005 | 0.0005 | 0 | -0.00(-61.54%) | |
Apr 19, 2017 | 0.0013 | 0.0013 | 0.0013 | 0 | +0.00(+0.00%) | |
Apr 18, 2017 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 300 | -0.01(-82.67%) |
Apr 10, 2017 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+0.00%) | |
Apr 04, 2017 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+0.00%) | |
Mar 27, 2017 | 0.0075 | 0.0075 | 0.0075 | 0 | -0.00(-25.00%) | |
Mar 16, 2017 | 0.0100 | 0.0100 | 0.0100 | 1 | +0.00(+0.00%) | |
Mar 15, 2017 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 | +0.01(+9900.00%) |
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.