Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2018 | 0.1716 | 0.1716 | 0.1716 | 0 | -0.04(-18.29%) | |
Jun 25, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 530 | +0.02(+9.60%) |
Jun 21, 2018 | 0.1916 | 0.1916 | 0.1916 | 0 | -0.00(-1.74%) | |
Jun 20, 2018 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 2,000 | -0.03(-12.20%) |
Jun 15, 2018 | 0.2221 | 0.2221 | 0.2221 | 0 | +0.01(+5.76%) | |
Jun 13, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.00(-1.69%) | |
Jun 12, 2018 | 0.2051 | 0.2214 | 0.2051 | 0.2136 | 6,750 | +0.01(+3.75%) |
Jun 11, 2018 | 0.2098 | 0.2098 | 0.2059 | 0.2059 | 15,000 | +0.01(+5.54%) |
Jun 08, 2018 | 0.2000 | 0.2000 | 0.1951 | 0.1951 | 9,000 | +0.01(+2.68%) |
Jun 07, 2018 | 0.1968 | 0.1968 | 0.1900 | 0.1900 | 4,500 | +0.03(+19.95%) |
May 31, 2018 | 0.1584 | 0.1584 | 0.1584 | 3 | -0.04(-20.80%) | |
May 29, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.07(+57.36%) | |
May 24, 2018 | 0.1271 | 0.1271 | 0.1271 | 0.1271 | 80,000 | +0.03(+27.10%) |
May 18, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-10.71%) | |
May 17, 2018 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 5,000 | +0.02(+17.89%) |
May 16, 2018 | 0.0850 | 0.1173 | 0.0850 | 0.0950 | 107,818 | +0.02(+24.18%) |
May 15, 2018 | 0.0850 | 0.0850 | 0.0765 | 0.0765 | 23,000 | -0.01(-11.56%) |
Feb 26, 2018 | 0.0865 | 0.0865 | 0.0865 | 0 | -0.02(-20.28%) | |
Feb 15, 2018 | 0.1085 | 0.1085 | 0.1085 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.1085 | 0.1085 | 0.1085 | 0.1085 | 1,000 | +0.04(+60.03%) |
Jan 31, 2018 | 0.0678 | 0.0678 | 0.0678 | 0 | -0.00(-0.29%) | |
Jan 26, 2018 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.01(-18.07%) | |
Jan 12, 2018 | 0.0830 | 0.0830 | 0.0830 | 0 | -0.01(-7.78%) | |
Dec 29, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+4.53%) | |
Dec 28, 2017 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | 1,015 | -0.01(-13.81%) |
Dec 13, 2017 | 0.0999 | 0.0999 | 0.0999 | 1 | +0.00(+2.99%) | |
Dec 12, 2017 | 0.1106 | 0.1106 | 0.0970 | 0.0970 | 27,500 | -0.03(-23.98%) |
Nov 16, 2017 | 0.1276 | 0.1276 | 0.1276 | 0 | +0.00(+0.31%) | |
Nov 15, 2017 | 0.1272 | 0.1272 | 0.1272 | 0.1272 | 200 | -0.00(-0.70%) |
Nov 10, 2017 | 0.1281 | 0.1281 | 0.1281 | 0 | +0.00(+0.00%) | |
Nov 03, 2017 | 0 | +0.00(+0.00%) | ||||
Oct 30, 2017 | 0.1890 | 0.1890 | 0.1890 | 0 | -0.00(-0.53%) | |
Oct 25, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.18%) | |
Oct 24, 2017 | 0.2000 | 0.2000 | 0.1897 | 0.1897 | 11,045 | -0.00(-0.18%) |
Oct 23, 2017 | 0.1761 | 0.1900 | 0.1761 | 0.1900 | 14,200 | +0.01(+5.44%) |
Oct 20, 2017 | 0.1850 | 0.1850 | 0.1645 | 0.1802 | 9,500 | -0.00(-2.59%) |
Oct 19, 2017 | 0.1806 | 0.1850 | 0.1806 | 0.1850 | 4,000 | +0.01(+4.23%) |
Oct 18, 2017 | 0.1878 | 0.1930 | 0.1710 | 0.1775 | 84,518 | +0.00(+0.00%) |
Oct 17, 2017 | 0.1775 | 0.1962 | 0.1770 | 0.1775 | 66,960 | -0.01(-3.32%) |
Oct 16, 2017 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | 3,000 | +0.02(+10.54%) |
Oct 11, 2017 | 0.1661 | 0.1661 | 0.1661 | 0 | +0.01(+5.13%) | |
Oct 10, 2017 | 0.1862 | 0.1862 | 0.1580 | 0.1580 | 10,500 | -0.04(-18.22%) |
Oct 09, 2017 | 0.1500 | 0.1932 | 0.1500 | 0.1932 | 2,600 | +0.01(+4.43%) |
Oct 05, 2017 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.03(+16.65%) | |
Oct 04, 2017 | 0.1789 | 0.1789 | 0.1586 | 0.1586 | 27,868 | -0.02(-11.84%) |
Oct 03, 2017 | 0.1477 | 0.1850 | 0.1467 | 0.1799 | 32,468 | +0.04(+27.59%) |
Sep 19, 2017 | 0.1410 | 0.1410 | 0.1410 | 0 | -0.00(-3.16%) | |
Aug 16, 2017 | 0.1456 | 0.1456 | 0.1456 | 0 | -0.01(-4.96%) | |
Aug 10, 2017 | 0.1532 | 0.1532 | 0.1532 | 0 | -0.00(-0.52%) | |
Jul 21, 2017 | 0.1540 | 0.1540 | 0.1540 | 0 | -0.02(-9.94%) | |
Jul 18, 2017 | 0.1710 | 0.1710 | 0.1710 | 0 | +0.00(+0.35%) |
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.