Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.01(+8.82%) | |
Apr 26, 2019 | 0.1700 | 0.1700 | 0.1700 | 12 | +0.00(+0.00%) | |
Apr 25, 2019 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 26,700 | +0.06(+54.55%) |
Apr 17, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-24.14%) | |
Apr 16, 2019 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 8,200 | +0.04(+38.10%) |
Apr 15, 2019 | 0.1250 | 0.1250 | 0.1050 | 0.1050 | 5,000 | -0.02(-16.00%) |
Apr 09, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Apr 05, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
Apr 02, 2019 | 0.1100 | 0.1200 | 0.1050 | 0.1200 | 16,000 | -0.01(-4.00%) |
Mar 29, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+13.64%) | |
Mar 26, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Mar 25, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 | +0.08(+340.00%) |
Mar 21, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Mar 20, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,284 | +0.00(+0.00%) |
Mar 19, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 898,284 | +0.00(+0.00%) |
Mar 18, 2019 | 0.0250 | 0.0250 | 0.0250 | 20 | +0.00(+0.00%) | |
Mar 14, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Mar 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 350 | +0.00(+0.00%) | |
Mar 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,900 | +0.00(+0.00%) |
Mar 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Mar 06, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,500 | +0.00(+0.00%) |
Mar 05, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 101,350 | +0.01(+16.67%) |
Mar 04, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 97,000 | +0.00(+0.00%) |
Feb 27, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 22, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Feb 21, 2019 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 180,000 | +0.00(+0.00%) |
Feb 13, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+100.00%) | |
Feb 08, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 | -0.01(-40.00%) |
Feb 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Jan 17, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Jan 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
Jan 11, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
Jan 10, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 | +0.00(+20.00%) |
Dec 27, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 24, 2018 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Dec 20, 2018 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-33.33%) | |
Dec 18, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Dec 13, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Nov 30, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
Oct 26, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Oct 23, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Sep 26, 2018 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
Sep 17, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+14.29%) |
Sep 13, 2018 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 43,000 | +0.00(+0.00%) |
Sep 12, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 | +0.01(+16.67%) |
Sep 10, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Sep 05, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Sep 04, 2018 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 | -0.01(-25.00%) |
Aug 31, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+14.29%) | |
Aug 30, 2018 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 | -0.00(-12.50%) |
Aug 27, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 23, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
Aug 20, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,000 | +0.00(+12.50%) |
Aug 14, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 0.0400 | 0.0400 | 0.0400 | 111 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 100,000 | -0.00(-11.11%) |
Jul 30, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jul 26, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 | +0.00(+0.00%) |
Jul 24, 2018 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 41,000 | +0.01(+11.11%) |
Jul 20, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Jul 19, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 29,000 | +0.00(+0.00%) |
Jul 18, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 | +0.00(+0.00%) |
Jul 17, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 | -0.00(-9.09%) |
Jul 13, 2018 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Jul 12, 2018 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 80,000 | +0.01(+25.00%) |
Jul 11, 2018 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 46,000 | +0.00(+0.00%) |
Jul 10, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 78,400 | +0.00(+14.29%) |
Jul 09, 2018 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 159,000 | -0.01(-22.22%) |
Jul 06, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,500 | +0.00(+12.50%) |
Jul 05, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 | +0.00(+0.00%) |
Jun 29, 2018 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Jun 27, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 20, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 13, 2018 | 0.0500 | 0.0500 | 0.0500 | 571 | +0.00(+0.00%) | |
Jun 11, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 07, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Jun 06, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 16,000 | -0.00(-11.11%) |
Jun 01, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
May 31, 2018 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | -0.00(-11.11%) |
May 30, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+12.50%) |
May 29, 2018 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 51,000 | -0.01(-20.00%) |
May 23, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 | +0.00(+0.00%) |
May 18, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
May 17, 2018 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | -0.01(-15.38%) |
May 15, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
May 14, 2018 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 54,000 | +0.01(+30.00%) |
May 10, 2018 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
May 09, 2018 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 | +0.01(+11.11%) |
May 08, 2018 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 | +0.00(+0.00%) |
May 03, 2018 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) |
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.