Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2019 | 0.0040 | 0.0066 | 0.0036 | 0.0060 | 4,775,686 | +0.00(+42.86%) |
| Oct 30, 2019 | 0.0055 | 0.0057 | 0.0042 | 0.0042 | 2,982,102 | -0.00(-31.15%) |
| Oct 29, 2019 | 0.0056 | 0.0069 | 0.0056 | 0.0061 | 1,302,701 | -0.00(-6.15%) |
| Oct 28, 2019 | 0.0058 | 0.0065 | 0.0055 | 0.0065 | 1,378,100 | -0.00(-26.97%) |
| Oct 25, 2019 | 0.0068 | 0.0089 | 0.0056 | 0.0089 | 941,300 | +0.00(+14.10%) |
| Oct 24, 2019 | 0.0072 | 0.0090 | 0.0065 | 0.0078 | 1,179,757 | +0.00(+20.00%) |
| Oct 23, 2019 | 0.0081 | 0.0116 | 0.0053 | 0.0065 | 2,376,915 | -0.00(-23.53%) |
| Oct 22, 2019 | 0.0105 | 0.0347 | 0.0085 | 0.0085 | 4,155,078 | -0.00(-13.27%) |
| Oct 21, 2019 | 0.0050 | 0.0099 | 0.0048 | 0.0098 | 962,418 | +0.00(+60.66%) |
| Oct 18, 2019 | 0.0067 | 0.0067 | 0.0060 | 0.0061 | 59,700 | -0.00(-17.57%) |
| Oct 17, 2019 | 0.0070 | 0.0079 | 0.0070 | 0.0074 | 192,284 | -0.00(-21.28%) |
| Oct 16, 2019 | 0.0080 | 0.0094 | 0.0070 | 0.0094 | 1,125,008 | +0.00(+0.00%) |
| Oct 15, 2019 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 222 | +0.00(+11.90%) |
| Oct 14, 2019 | 0.0085 | 0.0085 | 0.0084 | 0.0084 | 174,052 | -0.00(-10.64%) |
| Oct 11, 2019 | 0.0118 | 0.0118 | 0.0080 | 0.0094 | 1,193,300 | -0.00(-30.37%) |
| Oct 10, 2019 | 0.0131 | 0.0170 | 0.0130 | 0.0135 | 206,485 | -0.00(-24.58%) |
| Oct 09, 2019 | 0.0162 | 0.0180 | 0.0130 | 0.0179 | 598,416 | -0.00(-0.56%) |
| Oct 08, 2019 | 0.0247 | 0.0248 | 0.0161 | 0.0180 | 345,097 | -0.01(-28.00%) |
| Oct 07, 2019 | 0.0180 | 0.0298 | 0.0129 | 0.0250 | 906,255 | +0.00(+4.17%) |
| Oct 04, 2019 | 0.0240 | 0.0240 | 0.0195 | 0.0240 | 59,900 | +0.01(+26.32%) |
| Oct 03, 2019 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 138,968 | -0.01(-20.83%) |
| Oct 02, 2019 | 0.0235 | 0.0240 | 0.0235 | 0.0240 | 20,738 | -0.00(-4.00%) |
| Oct 01, 2019 | 0.0240 | 0.0400 | 0.0160 | 0.0250 | 523,799 | -0.00(-16.67%) |
| Sep 30, 2019 | 0.0230 | 0.0300 | 0.0230 | 0.0300 | 28,891 | -0.01(-23.08%) |
| Sep 27, 2019 | 0.0190 | 0.0400 | 0.0190 | 0.0390 | 25,600 | +0.02(+95.00%) |
| Sep 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+5.26%) | |
| Sep 19, 2019 | 0.0201 | 0.0290 | 0.0185 | 0.0190 | 187,520 | -0.01(-24.00%) |
| Sep 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-7.41%) | |
| Sep 16, 2019 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100 | -0.00(-10.00%) |
| Sep 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+0.00%) |
| Sep 11, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Sep 10, 2019 | 0.0260 | 0.0260 | 0.0200 | 0.0250 | 164,346 | -0.00(-16.67%) |
| Sep 09, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,500 | -0.01(-14.29%) |
| Sep 06, 2019 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 54,800 | -0.00(-12.50%) |
| Sep 05, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 40,000 | -0.01(-20.00%) |
| Sep 04, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 70,598 | -0.01(-16.67%) |
| Sep 03, 2019 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | 112,486 | +0.03(+112.01%) |
| Aug 28, 2019 | 0.0283 | 0.0283 | 0.0283 | 0 | +0.00(+13.65%) | |
| Aug 27, 2019 | 0.0280 | 0.0280 | 0.0200 | 0.0249 | 185,941 | -0.01(-17.00%) |
| Aug 26, 2019 | 0.0400 | 0.0400 | 0.0260 | 0.0300 | 135,535 | -0.02(-40.00%) |
| Aug 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Aug 15, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Aug 14, 2019 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 30,500 | -0.01(-23.08%) |
| Aug 12, 2019 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-14.47%) | |
| Aug 09, 2019 | 0.0350 | 0.0760 | 0.0350 | 0.0760 | 105,400 | +0.04(+117.14%) |
| Aug 08, 2019 | 0.0350 | 0.0500 | 0.0275 | 0.0350 | 179,000 | -0.01(-30.00%) |
| Aug 07, 2019 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 14,000 | +0.01(+25.00%) |
| Aug 06, 2019 | 0.0600 | 0.0600 | 0.0330 | 0.0400 | 254,000 | -0.02(-33.33%) |
| Aug 05, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,000 | -0.02(-25.00%) |
| Jul 31, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+14.29%) | |
| Jul 29, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.03(+75.00%) | |
| Jul 26, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 28,500 | -0.01(-27.27%) |
| Jul 25, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 | +0.00(+0.00%) |
| Jul 23, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.02(-21.43%) | |
| Jul 19, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+16.67%) | |
| Jul 18, 2019 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 79,395 | -0.02(-25.00%) |
| Jul 17, 2019 | 0.0600 | 0.0800 | 0.0100 | 0.0800 | 276,000 | +0.00(+0.00%) |
| Jul 12, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
| Jul 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.05(-35.71%) | |
| Jul 05, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.03(+21.74%) | |
| Jul 01, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.03(-23.33%) | |
| Jun 28, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 45,200 | -0.05(-25.00%) |
| Jun 27, 2019 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 11,700 | +0.00(+0.00%) |
| Jun 26, 2019 | 0.3500 | 0.3500 | 0.2000 | 0.2000 | 10,000 | -0.25(-55.56%) |
| Jun 25, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 | +0.00(+0.00%) |
| Jun 24, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 175 | +0.00(+0.00%) |
| Jun 21, 2019 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 2,000 | +0.15(+50.00%) |
| Jun 20, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 900 | -0.10(-25.00%) |
| Jun 19, 2019 | 0.5500 | 0.5500 | 0.4000 | 0.4000 | 6,100 | -0.10(-20.00%) |
| Jun 18, 2019 | 0.3000 | 0.5000 | 0.3000 | 0.5000 | 4,500 | +0.20(+66.67%) |
| Jun 17, 2019 | 0.1000 | 0.3000 | 0.1000 | 0.3000 | 10,115 | +0.23(+328.57%) |
| May 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.03(-30.00%) | |
| May 07, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.05(-33.33%) | |
| May 06, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 10,000 | -0.05(-25.00%) |
| Apr 11, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.05(-20.00%) | |
| Apr 10, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,500 | -0.05(-16.67%) |
| Apr 08, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.05(-14.29%) | |
| Apr 05, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,000 | -0.10(-22.22%) |
| Apr 03, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.17(-28.00%) | |
| Apr 01, 2019 | 0.6250 | 0.6250 | 0.6250 | 0 | -0.07(-10.71%) | |
| Mar 29, 2019 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 2,500 | +0.00(+0.00%) |
| Mar 28, 2019 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 | -0.30(-30.00%) |
| Mar 26, 2019 | 1.000 | 1.000 | 1.000 | 0 | -0.20(-16.67%) | |
| Mar 21, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.45(+60.00%) | |
| Mar 19, 2019 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.25(-25.00%) | |
| Mar 18, 2019 | 1.050 | 1.050 | 1.000 | 1.000 | 300 | +0.00(+0.00%) |
| Mar 15, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 500 | +0.00(+0.00%) |
| Mar 14, 2019 | 1.100 | 1.100 | 1.000 | 1.000 | 200 | +0.09(+9.89%) |
| Mar 12, 2019 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.39(-30.00%) | |
| Mar 11, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.00(+0.00%) |
| Mar 07, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.10(-7.14%) | |
| Mar 06, 2019 | 1.460 | 1.460 | 1.400 | 1.400 | 500 | +0.40(+40.00%) |
| Feb 26, 2019 | 1.000 | 1.000 | 1.000 | 0 | -0.30(-23.08%) | |
| Feb 22, 2019 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) | |
| Feb 20, 2019 | 1.350 | 1.350 | 1.350 | 0 | -0.11(-7.53%) | |
| Feb 19, 2019 | 1.460 | 1.460 | 1.460 | 1.460 | 200 | -0.02(-1.35%) |
| Feb 15, 2019 | 1.450 | 1.480 | 1.450 | 1.480 | 600 | +0.13(+9.63%) |
| Feb 14, 2019 | 1.350 | 1.350 | 1.350 | 76 | +0.00(+0.00%) | |
| Feb 12, 2019 | 1.350 | 1.350 | 1.350 | 0 | +0.10(+8.00%) | |
| Feb 06, 2019 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
| Feb 05, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 500 | +0.04(+3.33%) |
| Jan 29, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.05(+4.35%) | |
| Jan 25, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 1.150 | 1.150 | 1.150 | 0 | +0.05(+4.55%) | |
| Jan 04, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Jan 03, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | -0.05(-4.35%) |
| Jan 02, 2019 | 1.100 | 1.150 | 1.100 | 1.150 | 333 | +0.05(+4.55%) |
| Dec 28, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Dec 19, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.08(-6.78%) | |
| Dec 14, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 1.180 | 1.180 | 1.180 | 1.180 | 500 | +0.00(+0.00%) |
| Dec 12, 2018 | 1.180 | 1.180 | 1.180 | 1.180 | 620 | +0.03(+2.61%) |
| Dec 11, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.15(-11.54%) |
| Dec 07, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.15(+13.04%) | |
| Dec 06, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | +0.00(+0.00%) |
| Dec 04, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | +0.00(+0.00%) |
| Nov 30, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Nov 29, 2018 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.15(-11.54%) |
| Nov 26, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | -0.05(-3.70%) |
| Nov 12, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
| Nov 09, 2018 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | +0.00(+0.00%) |
| Nov 07, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
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.
