Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.0735 0.0735 0.0735 0 +0.00(+0.68%)
Dec 28, 2017 0.0825 0.0825 0.0700 0.0730 731,798 -0.01(-8.52%)
Dec 27, 2017 0.0740 0.0800 0.0700 0.0798 1,220,894 +0.01(+7.84%)
Dec 26, 2017 0.0725 0.0800 0.0654 0.0740 1,222,109 +0.00(+1.37%)
Dec 22, 2017 0.0825 0.0860 0.0520 0.0730 3,911,999 -0.01(-14.12%)
Dec 21, 2017 0.1020 0.1050 0.0820 0.0850 2,986,461 -0.02(-16.67%)
Dec 20, 2017 0.1080 0.1170 0.0960 0.1020 4,448,386 -0.00(-2.86%)
Dec 19, 2017 0.1060 0.1120 0.0814 0.1050 3,806,949 +0.00(+0.00%)
Dec 18, 2017 0.0784 0.1150 0.0768 0.1050 5,179,783 +0.03(+36.81%)
Dec 15, 2017 0.0800 0.0825 0.0730 0.0767 2,551,947 -0.00(-6.06%)
Dec 14, 2017 0.1010 0.1010 0.0731 0.0817 5,585,675 -0.02(-19.03%)
Dec 13, 2017 0.0868 0.1199 0.0860 0.1009 11,956,970 +0.02(+17.60%)
Dec 12, 2017 0.0659 0.0979 0.0620 0.0858 16,968,680 +0.03(+41.72%)
Dec 11, 2017 0.0630 0.0690 0.0510 0.0605 4,306,457 +0.00(+4.38%)
Dec 08, 2017 0.0720 0.0735 0.0495 0.0580 3,826,256 -0.01(-13.43%)
Dec 07, 2017 0.0615 0.0729 0.0540 0.0670 10,974,583 +0.01(+19.64%)
Dec 06, 2017 0.0495 0.0636 0.0390 0.0560 9,158,740 +0.01(+19.40%)
Dec 05, 2017 0.0535 0.0540 0.0375 0.0469 7,575,622 -0.00(-6.20%)
Dec 04, 2017 0.0690 0.0715 0.0470 0.0500 10,531,894 -0.01(-23.08%)
Dec 01, 2017 0.0850 0.0850 0.0500 0.0650 10,900,810 -0.00(-3.70%)
Nov 30, 2017 0.0510 0.0920 0.0450 0.0675 22,560,382 +0.02(+56.98%)
Nov 29, 2017 0.0090 0.0640 0.0090 0.0430 31,918,904 +0.03(+377.78%)
Nov 28, 2017 0.0086 0.0090 0.0085 0.0090 547,653 +0.00(+4.65%)
Nov 27, 2017 0.0099 0.0100 0.0083 0.0086 408,690 -0.00(-13.13%)
Nov 24, 2017 0.0098 0.0099 0.0090 0.0099 35,132 +0.00(+25.32%)
Nov 22, 2017 0.0075 0.0089 0.0075 0.0079 81,002 -0.00(-10.23%)
Nov 21, 2017 0.0076 0.0089 0.0075 0.0088 1,238,201 -0.00(-1.12%)
Nov 20, 2017 0.0090 0.0090 0.0077 0.0089 213,160 +0.00(+17.11%)
Nov 17, 2017 0.0089 0.0090 0.0076 0.0076 1,504,780 -0.00(-10.59%)
Nov 16, 2017 0.0099 0.0099 0.0080 0.0085 1,274,462 -0.00(-6.59%)
Nov 15, 2017 0.0090 0.0091 0.0082 0.0091 26,650 +0.00(+2.25%)
Nov 14, 2017 0.0082 0.0100 0.0082 0.0089 945,293 +0.00(+8.54%)
Nov 13, 2017 0.0100 0.0102 0.0080 0.0082 191,255 -0.00(-18.00%)
Nov 10, 2017 0.0100 0.0100 0.0083 0.0100 188,100 +0.00(+0.00%)
Nov 09, 2017 0.0092 0.0101 0.0092 0.0100 156,806 -0.00(-0.99%)
Nov 08, 2017 0.0086 0.0109 0.0083 0.0101 320,780 +0.00(+18.82%)
Nov 07, 2017 0.0100 0.0118 0.0085 0.0085 122,199 -0.00(-5.56%)
Nov 06, 2017 0.0090 0.0100 0.0089 0.0090 2,688,573 +0.00(+0.00%)
Nov 03, 2017 0.0100 0.0119 0.0090 0.0090 960,040 -0.00(-1.10%)
Nov 02, 2017 0.0118 0.0118 0.0091 0.0091 228,326 -0.00(-9.00%)
Nov 01, 2017 0.0100 0.0100 0.0099 0.0100 255,311 -0.00(-5.66%)
Oct 31, 2017 0.0100 0.0106 0.0100 0.0106 10,102 +0.00(+3.92%)
Oct 30, 2017 0.0100 0.0102 0.0100 0.0102 816,500 -0.00(-6.42%)
Oct 27, 2017 0.0100 0.0112 0.0100 0.0109 119,999 +0.00(+13.54%)
Oct 26, 2017 0.0129 0.0129 0.0096 0.0096 731,109 -0.00(-25.58%)
Oct 25, 2017 0.0120 0.0129 0.0110 0.0129 1,259,750 +0.00(+7.50%)
Oct 24, 2017 0.0144 0.0158 0.0110 0.0120 802,513 -0.00(-6.25%)
Oct 23, 2017 0.0129 0.0129 0.0128 0.0128 94,142 -0.00(-0.78%)
Oct 20, 2017 0.0110 0.0158 0.0072 0.0129 133,110 +0.00(+29.00%)
Oct 19, 2017 0.0101 0.0101 0.0100 0.0100 20,105 -0.00(-15.97%)
Oct 18, 2017 0.0100 0.0119 0.0100 0.0119 112,001 +0.00(+0.00%)
Oct 16, 2017 0.0119 0.0119 0.0119 0 +0.00(+8.18%)
Oct 13, 2017 0.0100 0.0119 0.0090 0.0110 414,136 +0.00(+7.84%)
Oct 12, 2017 0.0101 0.0128 0.0101 0.0102 22,600 -0.00(-7.27%)
Oct 11, 2017 0.0110 0.0110 0.0110 0.0110 1,000 +0.00(+0.00%)
Oct 10, 2017 0.0104 0.0110 0.0104 0.0110 46,900 +0.00(+7.84%)
Oct 09, 2017 0.0102 0.0102 0.0102 0.0102 90,003 -0.00(-20.93%)
Oct 06, 2017 0.0129 0.0129 0.0129 0.0129 21,656 +0.00(+16.22%)
Oct 05, 2017 0.0139 0.0139 0.0111 0.0111 221,999 +0.00(+0.91%)
Oct 04, 2017 0.0149 0.0158 0.0063 0.0110 291,095 -0.00(-30.38%)
Oct 03, 2017 0.0158 0.0158 0.0158 0.0158 10,018 +0.00(+31.67%)
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.