Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0123 0.0127 0.0083 0.0100 8,660,665 -0.00(-15.97%)
Jan 30, 2018 0.0149 0.0149 0.0118 0.0119 10,400,837 -0.00(-2.46%)
Jan 29, 2018 0.0095 0.0125 0.0094 0.0122 23,298,964 +0.00(+35.56%)
Jan 26, 2018 0.0071 0.0092 0.0067 0.0090 14,420,040 +0.00(+32.35%)
Jan 25, 2018 0.0049 0.0068 0.0049 0.0068 11,290,010 +0.00(+40.79%)
Jan 24, 2018 0.0056 0.0057 0.0048 0.0048 5,213,569 -0.00(-5.29%)
Jan 23, 2018 0.0054 0.0058 0.0051 0.0051 2,531,888 -0.00(-15.00%)
Jan 22, 2018 0.0058 0.0061 0.0050 0.0060 5,508,413 +0.00(+3.63%)
Jan 19, 2018 0.0065 0.0065 0.0057 0.0058 463,171 -0.00(-9.53%)
Jan 18, 2018 0.0060 0.0070 0.0054 0.0064 5,059,500 +0.00(+6.67%)
Jan 17, 2018 0.0062 0.0062 0.0050 0.0060 3,032,501 -0.00(-3.23%)
Jan 16, 2018 0.0060 0.0062 0.0058 0.0062 1,743,117 +0.00(+5.08%)
Jan 12, 2018 0.0059 0.0059 0.0059 0 -0.00(-4.84%)
Jan 11, 2018 0.0063 0.0069 0.0053 0.0062 4,400,404 -0.00(-10.14%)
Jan 10, 2018 0.0069 0.0061 0.0069 360,221 +0.00(+0.00%)
Jan 09, 2018 0.0095 0.0095 0.0060 0.0069 4,262,227 +0.00(+0.00%)
Jan 08, 2018 0.0073 0.0073 0.0060 0.0069 1,307,561 +0.00(+11.29%)
Jan 05, 2018 0.0060 0.0062 0.0053 0.0062 1,501,978 +0.00(+1.64%)
Jan 04, 2018 0.0062 0.0081 0.0050 0.0061 6,482,903 -0.00(-11.59%)
Jan 03, 2018 0.0089 0.0089 0.0065 0.0069 5,650,979 +0.00(+1.47%)
Jan 02, 2018 0.0075 0.0084 0.0064 0.0068 4,711,659 -0.00(-10.88%)
Dec 29, 2017 0.0076 0.0076 0.0076 0 +0.00(+1.73%)
Dec 28, 2017 0.0049 0.0095 0.0049 0.0075 13,302,487 +0.00(+36.36%)
Dec 27, 2017 0.0055 0.0057 0.0049 0.0055 1,443,447 +0.00(+3.77%)
Dec 26, 2017 0.0065 0.0065 0.0053 0.0053 1,165,976 -0.00(-5.36%)
Dec 22, 2017 0.0050 0.0059 0.0050 0.0056 2,520,874 +0.00(+16.67%)
Dec 21, 2017 0.0048 0.0051 0.0045 0.0048 2,605,556 +0.00(+6.67%)
Dec 20, 2017 0.0045 0.0057 0.0044 0.0045 2,694,802 -0.00(-22.41%)
Dec 19, 2017 0.0052 0.0064 0.0045 0.0058 6,670,542 -0.00(-3.33%)
Dec 18, 2017 0.0048 0.0074 0.0048 0.0060 2,174,440 -0.00(-7.69%)
Dec 15, 2017 0.0047 0.0069 0.0047 0.0065 255,855 +0.00(+20.37%)
Dec 14, 2017 0.0061 0.0068 0.0046 0.0054 5,649,260 -0.00(-11.48%)
Dec 13, 2017 0.0068 0.0070 0.0057 0.0061 5,403,381 -0.00(-11.59%)
Dec 12, 2017 0.0075 0.0075 0.0067 0.0069 978,003 -0.00(-6.76%)
Dec 11, 2017 0.0075 0.0080 0.0065 0.0074 4,453,061 -0.00(-1.33%)
Dec 08, 2017 0.0069 0.0075 0.0068 0.0075 598,099 +0.00(+7.14%)
Dec 07, 2017 0.0070 0.0074 0.0064 0.0070 685,839 -0.00(-1.41%)
Dec 06, 2017 0.0080 0.0084 0.0070 0.0071 3,242,048 -0.00(-10.69%)
Dec 05, 2017 0.0095 0.0095 0.0070 0.0080 1,344,950 +0.00(+10.42%)
Dec 04, 2017 0.0072 0.0080 0.0063 0.0072 6,702,924 +0.00(+0.00%)
Dec 01, 2017 0.0068 0.0072 0.0062 0.0072 1,018,701 +0.00(+5.88%)
Nov 30, 2017 0.0070 0.0072 0.0068 0.0068 509,864 -0.00(-2.86%)
Nov 29, 2017 0.0075 0.0075 0.0065 0.0070 1,548,078 -0.00(-9.09%)
Nov 28, 2017 0.0080 0.0080 0.0070 0.0077 939,238 -0.00(-3.75%)
Nov 27, 2017 0.0070 0.0082 0.0070 0.0080 1,398,322 +0.00(+6.67%)
Nov 24, 2017 0.0074 0.0075 0.0070 0.0075 75,000 +0.00(+8.70%)
Nov 22, 2017 0.0075 0.0075 0.0069 0.0069 522,367 -0.00(-8.00%)
Nov 21, 2017 0.0065 0.0090 0.0065 0.0075 5,160,103 +0.00(+2.74%)
Nov 20, 2017 0.0078 0.0083 0.0064 0.0073 3,084,518 -0.00(-15.12%)
Nov 17, 2017 0.0075 0.0090 0.0075 0.0086 1,170,781 +0.00(+13.16%)
Nov 16, 2017 0.0074 0.0076 0.0067 0.0076 1,370,958 +0.00(+2.70%)
Nov 15, 2017 0.0077 0.0083 0.0061 0.0074 2,169,267 -0.00(-3.90%)
Nov 14, 2017 0.0079 0.0079 0.0075 0.0077 698,660 +0.00(+0.00%)
Nov 13, 2017 0.0074 0.0079 0.0074 0.0077 800,009 -0.00(-2.53%)
Nov 10, 2017 0.0071 0.0079 0.0070 0.0079 1,242,846 +0.00(+6.76%)
Nov 09, 2017 0.0085 0.0095 0.0065 0.0074 5,146,627 -0.00(-8.64%)
Nov 08, 2017 0.0080 0.0103 0.0080 0.0081 2,071,348 -0.00(-10.00%)
Nov 07, 2017 0.0087 0.0109 0.0080 0.0090 3,618,179 -0.00(-1.10%)
Nov 06, 2017 0.0095 0.0095 0.0091 0.0091 1,099,252 -0.00(-17.27%)
Nov 03, 2017 0.0101 0.0110 0.0095 0.0110 736,222 +0.00(+0.00%)
Nov 02, 2017 0.0104 0.0115 0.0101 0.0110 614,524 -0.00(-3.51%)
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.