Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2019 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-11.43%) | |
May 16, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.03(-28.28%) | |
May 14, 2019 | 0.0976 | 0.0976 | 0.0976 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 0.0976 | 0.0976 | 0.0976 | 0 | +0.03(+39.43%) | |
May 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.01(-12.50%) | |
Apr 26, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 1,850 | +0.00(+0.00%) |
Apr 24, 2019 | 0.1120 | 0.1120 | 0.0800 | 0.0800 | 3,020 | -0.04(-30.43%) |
Apr 09, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-1.46%) | |
Apr 08, 2019 | 0.1167 | 0.1167 | 0.1167 | 0.1167 | 600 | -0.03(-21.15%) |
Apr 04, 2019 | 0.1480 | 0.1480 | 0.1480 | 0 | +0.03(+28.70%) | |
Apr 02, 2019 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.03(-22.30%) | |
Apr 01, 2019 | 0.1150 | 0.1480 | 0.1150 | 0.1480 | 6,150 | +0.00(+0.00%) |
Mar 29, 2019 | 0.1480 | 0.1480 | 0.1480 | 0.1480 | 1,600 | +0.00(+0.00%) |
Mar 27, 2019 | 0.1480 | 0.1480 | 0.1480 | 0 | -0.00(-1.33%) | |
Mar 26, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 650 | +0.04(+31.00%) |
Mar 25, 2019 | 0.1145 | 0.1145 | 0.1145 | 0.1145 | 1,000 | +0.03(+43.12%) |
Mar 22, 2019 | 0.1010 | 0.1010 | 0.0800 | 0.0800 | 93,300 | -0.05(-38.46%) |
Mar 20, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.1010 | 0.1300 | 0.1010 | 0.1300 | 18,650 | +0.02(+16.07%) |
Mar 18, 2019 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 47,000 | -0.01(-8.20%) |
Mar 15, 2019 | 0.1230 | 0.1230 | 0.1220 | 0.1220 | 11,000 | -0.00(-1.93%) |
Mar 13, 2019 | 0.1244 | 0.1244 | 0.1244 | 0 | -0.03(-17.07%) | |
Mar 11, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.03(+22.95%) | |
Mar 04, 2019 | 0.1220 | 0.1220 | 0.1220 | 0 | -0.03(-18.67%) | |
Feb 11, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+14.50%) | |
Feb 06, 2019 | 0.1310 | 0.1310 | 0.1310 | 0 | -0.02(-14.94%) | |
Feb 05, 2019 | 0.1540 | 0.1540 | 0.1540 | 0.1540 | 2,500 | +0.02(+12.57%) |
Feb 04, 2019 | 0.1368 | 0.1368 | 0.1368 | 0.1368 | 2,550 | +0.01(+10.32%) |
Jan 31, 2019 | 0.1240 | 0.1240 | 0.1240 | 0 | -0.08(-38.00%) | |
Jan 30, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 | +0.00(+0.00%) |
Jan 28, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+17.65%) | |
Jan 17, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Jan 16, 2019 | 0.1120 | 0.1600 | 0.1120 | 0.1600 | 27,730 | +0.00(+1.52%) |
Jan 15, 2019 | 0.1576 | 0.1576 | 0.1576 | 0.1576 | 150 | +0.05(+40.71%) |
Jan 14, 2019 | 0.1500 | 0.1500 | 0.1120 | 0.1120 | 8,759 | -0.05(-30.00%) |
Jan 09, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.02(+15.94%) | |
Jan 08, 2019 | 0.1400 | 0.1400 | 0.1130 | 0.1380 | 11,200 | +0.01(+5.10%) |
Jan 03, 2019 | 0.1313 | 0.1313 | 0.1313 | 0 | -0.02(-11.28%) | |
Dec 27, 2018 | 0.1480 | 0.1480 | 0.1480 | 0 | -0.01(-7.50%) | |
Dec 26, 2018 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | 5,900 | +0.01(+6.67%) |
Dec 24, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.05(+48.51%) |
Dec 21, 2018 | 0.1476 | 0.1500 | 0.1010 | 0.1010 | 8,500 | -0.05(-31.53%) |
Dec 20, 2018 | 0.1300 | 0.1475 | 0.1100 | 0.1475 | 10,300 | -0.05(-26.25%) |
Dec 17, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.05(+33.33%) | |
Dec 12, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.05(-25.00%) | |
Dec 10, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-14.89%) | |
Nov 15, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.03(+17.50%) | |
Nov 14, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 22,100 | +0.00(+0.00%) |
Nov 13, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 17,500 | +0.00(+0.00%) |
Nov 12, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 22,500 | -0.04(-16.67%) |
Nov 07, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.02(+9.09%) | |
Nov 06, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 7,200 | -0.03(-12.00%) |
Nov 02, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+8.70%) | |
Nov 01, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,099 | +0.00(+0.00%) |
Oct 31, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,099 | +0.03(+15.00%) |
Oct 30, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,100 | -0.05(-20.00%) |
Oct 16, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 6,682 | +0.00(+0.00%) |
Oct 12, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 300 | +0.00(+0.00%) |
Oct 09, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
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%) |
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.