Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.02(+33.33%)
Jun 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 22, 2018 0.0600 0.0600 0.0600 0.0600 13,157 -0.01(-14.29%)
Jun 18, 2018 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Jun 14, 2018 0.1000 0.1000 0.1000 0 -0.03(-25.09%)
Jun 13, 2018 0.1124 0.1340 0.1045 0.1335 513,330 -0.00(-0.37%)
Jun 12, 2018 0.1350 0.1350 0.1030 0.1340 323,107 +0.03(+27.62%)
Jun 11, 2018 0.1030 0.1050 0.1000 0.1050 120,000 +0.00(+0.00%)
Jun 08, 2018 0.1050 0.1050 0.0980 0.1050 72,585 +0.00(+0.00%)
Jun 07, 2018 0.0563 0.1100 0.0563 0.1050 56,500 +0.06(+133.33%)
Jun 06, 2018 0.0740 0.0740 0.0450 0.0450 64,000 -0.04(-43.75%)
Jun 05, 2018 0.0800 0.0800 0.0800 0.0800 11,271 -0.02(-20.00%)
Jun 01, 2018 0.1000 0.1000 0.1000 0 -0.01(-10.07%)
May 30, 2018 0.1112 0.1112 0.1112 0 +0.01(+11.20%)
May 24, 2018 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 21, 2018 0.1200 0.1200 0.1200 0 -0.06(-33.33%)
May 18, 2018 0.1800 0.1800 0.1800 0.1800 100 +0.06(+50.00%)
May 17, 2018 0.1580 0.1580 0.1200 0.1200 27,733 -0.03(-20.00%)
May 14, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 11, 2018 0.1540 0.1600 0.1540 0.1600 9,575 +0.01(+6.67%)
May 09, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 07, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 04, 2018 0.1800 0.1800 0.1450 0.1450 9,898 +0.02(+20.83%)
May 03, 2018 0.1930 0.1930 0.1200 0.1200 3,564 +0.01(+9.09%)
May 02, 2018 0.1100 0.1100 0.1100 0.1100 1,000 -0.06(-33.33%)
May 01, 2018 0.1500 0.1650 0.1500 0.1650 12,121 +0.05(+37.50%)
Apr 30, 2018 0.1100 0.1200 0.1100 0.1200 32,000 +0.00(+0.00%)
Apr 27, 2018 0.1200 0.1200 0.1200 0.1200 32,822 -0.03(-22.08%)
Apr 26, 2018 0.1525 0.1540 0.1525 0.1540 20,493 -0.01(-6.67%)
Apr 25, 2018 0.1450 0.1650 0.1450 0.1650 68,000 +0.03(+22.22%)
Apr 24, 2018 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-8.72%)
Apr 23, 2018 0.1479 0.1479 0.1479 0.1479 20,283 +0.00(+2.71%)
Apr 20, 2018 0.1500 0.1500 0.1440 0.1440 10,000 -0.06(-28.00%)
Apr 17, 2018 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Apr 13, 2018 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Apr 12, 2018 0.1300 0.1500 0.1300 0.1500 13,500 +0.01(+7.14%)
Apr 11, 2018 0.1500 0.1500 0.1400 0.1400 6,155 -0.01(-6.67%)
Apr 10, 2018 0.1480 0.1500 0.1480 0.1500 10,000 +0.02(+15.38%)
Apr 09, 2018 0.1700 0.1700 0.1300 0.1300 18,823 -0.03(-18.75%)
Apr 02, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 -0.06(-24.97%)
Mar 28, 2018 0.2399 0.2399 0.2399 0.2399 42,333 -0.00(-0.04%)
Mar 27, 2018 0.2480 0.2500 0.2400 0.2400 67,723 +0.00(+0.42%)
Mar 23, 2018 0.2390 0.2390 0.2390 0 -0.01(-3.63%)
Mar 20, 2018 0.2480 0.2480 0.2480 0 +0.12(+98.40%)
Mar 19, 2018 0.2300 0.2400 0.1250 0.1250 114,367 -0.11(-45.65%)
Mar 16, 2018 0.2000 0.2300 0.2000 0.2300 28,331 +0.08(+48.39%)
Mar 15, 2018 0.1700 0.2200 0.1550 0.1550 13,200 -0.04(-22.46%)
Mar 14, 2018 0.2000 0.2000 0.1500 0.1999 42,575 +0.05(+35.34%)
Mar 13, 2018 0.2410 0.2410 0.1250 0.1477 179,228 -0.10(-40.92%)
Mar 12, 2018 0.3000 0.3430 0.2400 0.2500 116,200 -0.15(-37.50%)
Mar 09, 2018 0.2900 0.4000 0.2800 0.4000 103,095 +0.06(+17.65%)
Mar 08, 2018 0.3000 0.3900 0.2700 0.3400 306,810 +0.00(+0.00%)
Mar 07, 2018 0.3200 0.3900 0.2800 0.3400 288,042 +0.02(+6.25%)
Mar 06, 2018 0.2600 0.3200 0.2500 0.3200 66,713 +0.06(+23.08%)
Mar 05, 2018 0.2500 0.2600 0.2500 0.2600 8,947 -0.06(-18.24%)
Mar 02, 2018 0.4200 0.4200 0.2000 0.3180 110,993 -0.03(-9.14%)
Mar 01, 2018 0.3800 0.4200 0.2520 0.3500 37,336 -0.08(-18.60%)
Feb 28, 2018 0.4200 0.4300 0.3950 0.4300 109,031 +0.01(+2.38%)
Feb 27, 2018 0.3900 0.4300 0.3900 0.4200 74,261 -0.01(-2.33%)
Feb 26, 2018 0.3500 0.4300 0.3400 0.4300 75,100 +0.03(+7.50%)
Feb 23, 2018 0.3700 0.4000 0.3700 0.4000 4,200 -0.01(-2.44%)
Feb 21, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 20, 2018 0.4034 0.4034 0.4000 0.4000 3,500 +0.00(+0.00%)
Feb 16, 2018 0.4000 0.4000 0.4000 0 -0.08(-16.67%)
Feb 15, 2018 0.4000 0.4800 0.3900 0.4800 291,500 +0.03(+7.87%)
Feb 14, 2018 0.4300 0.4450 0.4300 0.4450 6,823 -0.04(-9.18%)
Feb 12, 2018 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Feb 09, 2018 0.4600 0.4600 0.4000 0.4500 9,600 -0.01(-2.17%)
Feb 08, 2018 0.4270 0.4600 0.4100 0.4600 534,381 -0.02(-4.17%)
Feb 07, 2018 0.4800 0.4800 0.4800 0.4800 10,000 +0.03(+6.67%)
Feb 06, 2018 0.4600 0.4900 0.4000 0.4500 139,470 -0.03(-6.25%)
Feb 05, 2018 0.4800 0.4800 0.4800 0.4800 3,000 +0.00(+0.00%)
Feb 02, 2018 0.4000 0.4900 0.4000 0.4800 2,700 -0.01(-2.04%)
Feb 01, 2018 0.5300 0.5300 0.4600 0.4900 16,720 -0.01(-1.21%)
Jan 31, 2018 0.5100 0.5300 0.4600 0.4960 127,850 -0.05(-9.82%)
Jan 30, 2018 0.4500 0.5790 0.4500 0.5500 105,921 +0.05(+10.00%)
Jan 29, 2018 0.5800 0.5800 0.5000 0.5000 3,500 -0.04(-7.41%)
Jan 26, 2018 0.5346 0.5400 0.4800 0.5400 30,062 +0.09(+20.00%)
Jan 25, 2018 0.4500 0.4500 0.4500 0.4500 2,000 -0.06(-11.76%)
Jan 24, 2018 0.5100 0.6500 0.4500 0.5100 97,987 +0.04(+8.51%)
Jan 23, 2018 0.4550 0.6200 0.4500 0.4700 78,156 -0.08(-14.55%)
Jan 22, 2018 0.5500 0.6200 0.4100 0.5500 186,415 -0.10(-15.38%)
Jan 19, 2018 0.6300 0.6500 0.5600 0.6500 29,600 -0.05(-7.14%)
Jan 18, 2018 0.7100 0.7800 0.4000 0.7000 93,696 -0.02(-2.78%)
Jan 17, 2018 0.6609 0.8400 0.6532 0.7200 49,550 -0.04(-4.71%)
Jan 16, 2018 0.6000 0.8500 0.6000 0.7556 77,360 +0.05(+6.42%)
Jan 12, 2018 0.7100 0.7100 0.7100 0 +0.11(+18.33%)
Jan 11, 2018 0.5500 0.6000 0.5400 0.6000 8,777 -0.10(-14.29%)
Jan 10, 2018 0.5800 0.7000 0.5800 0.7000 11,671 -0.10(-12.50%)
Jan 09, 2018 0.6500 0.8000 0.6100 0.8000 12,300 +0.00(+0.00%)
Jan 05, 2018 0.8000 0.8000 0.8000 0 +0.05(+6.95%)
Jan 04, 2018 0.5500 0.7500 0.4000 0.7480 76,053 +0.19(+33.57%)
Jan 03, 2018 0.3610 0.7500 0.3590 0.5600 216,150 +0.06(+12.00%)
Dec 28, 2017 0.5000 0.5000 0.5000 0 +0.15(+42.86%)
Dec 27, 2017 0.4500 0.4500 0.3500 0.3500 10,000 -0.05(-12.50%)
Dec 22, 2017 0.4000 0.4000 0.4000 0 +0.06(+17.65%)
Dec 21, 2017 0.4000 0.4000 0.2750 0.3400 91,000 -0.16(-32.00%)
Dec 20, 2017 0.1400 0.5000 0.1400 0.5000 62,400 +0.36(+257.14%)
Dec 19, 2017 0.0828 0.1400 0.0828 0.1400 60,000 +0.04(+40.00%)
Dec 05, 2017 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Dec 01, 2017 0.0700 0.0700 0.0700 0 -0.04(-36.36%)
Nov 29, 2017 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Nov 17, 2017 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
Nov 10, 2017 0.1400 0.1400 0.1400 0 -0.05(-27.08%)
Nov 08, 2017 0.1920 0.1920 0.1920 0 +0.09(+92.00%)
Nov 07, 2017 0.1000 0.1000 0.1000 0.1000 15,900 +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.