Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.0145 0.0145 0.0140 0.0140 84,833 +0.00(+16.67%)
Nov 29, 2017 0.0103 0.0141 0.0103 0.0120 224,811 -0.00(-11.11%)
Nov 28, 2017 0.0121 0.0140 0.0103 0.0135 80,705 +0.00(+0.00%)
Nov 27, 2017 0.0140 0.0148 0.0113 0.0135 347,824 +0.00(+46.74%)
Nov 24, 2017 0.0143 0.0150 0.0071 0.0092 2,132,549 -0.01(-42.50%)
Nov 22, 2017 0.0160 0.0160 0.0160 0.0160 33,628 +0.00(+0.00%)
Nov 21, 2017 0.0143 0.0175 0.0143 0.0160 149,550 +0.00(+14.29%)
Nov 20, 2017 0.0146 0.0159 0.0130 0.0140 125,607 +0.00(+4.01%)
Nov 17, 2017 0.0145 0.0145 0.0131 0.0135 127,608 -0.00(-0.30%)
Nov 16, 2017 0.0139 0.0149 0.0135 0.0135 140,029 -0.00(-0.28%)
Nov 15, 2017 0.0140 0.0140 0.0135 0.0135 66,381 -0.00(-3.09%)
Nov 14, 2017 0.0139 0.0159 0.0135 0.0140 156,257 -0.00(-2.31%)
Nov 13, 2017 0.0170 0.0170 0.0135 0.0143 155,931 -0.00(-16.37%)
Nov 10, 2017 0.0160 0.0171 0.0155 0.0171 44,000 +0.00(+6.88%)
Nov 09, 2017 0.0155 0.0160 0.0155 0.0160 50,000 +0.00(+4.58%)
Nov 08, 2017 0.0145 0.0180 0.0145 0.0153 110,501 +0.00(+6.99%)
Nov 07, 2017 0.0160 0.0180 0.0143 0.0143 18,033 -0.00(-20.11%)
Nov 06, 2017 0.0140 0.0180 0.0140 0.0179 46,739 -0.00(-0.56%)
Nov 03, 2017 0.0160 0.0191 0.0145 0.0180 354,790 +0.00(+12.50%)
Nov 02, 2017 0.0150 0.0219 0.0140 0.0160 291,826 -0.00(-4.76%)
Nov 01, 2017 0.0127 0.0600 0.0127 0.0168 9,258,692 +0.00(+40.00%)
Oct 31, 2017 0.0108 0.0120 0.0108 0.0120 171,410 +0.00(+11.11%)
Oct 30, 2017 0.0115 0.0115 0.0108 0.0108 48,400 -0.00(-4.42%)
Oct 27, 2017 0.0111 0.0113 0.0110 0.0113 237,448 +0.00(+1.80%)
Oct 26, 2017 0.0126 0.0126 0.0110 0.0111 110,182 -0.00(-11.90%)
Oct 25, 2017 0.0113 0.0126 0.0113 0.0126 15,900 +0.00(+0.38%)
Oct 24, 2017 0.0148 0.0148 0.0120 0.0126 2,600 -0.00(-19.02%)
Oct 23, 2017 0.0110 0.0155 0.0107 0.0155 52,975 +0.00(+43.62%)
Oct 20, 2017 0.0109 0.0109 0.0107 0.0108 128,000 -0.00(-2.77%)
Oct 19, 2017 0.0111 0.0111 0.0107 0.0111 1,277,803 +0.00(+0.00%)
Oct 18, 2017 0.0148 0.0152 0.0109 0.0111 3,857,213 -0.00(-27.92%)
Oct 17, 2017 0.0153 0.0154 0.0126 0.0154 82,032 +0.00(+0.65%)
Oct 16, 2017 0.0128 0.0154 0.0128 0.0153 44,247 +0.00(+19.53%)
Oct 13, 2017 0.0154 0.0154 0.0128 0.0128 37,001 -0.00(-16.88%)
Oct 12, 2017 0.0130 0.0154 0.0129 0.0154 29,600 +0.00(+2.67%)
Oct 11, 2017 0.0158 0.0158 0.0121 0.0150 134,304 -0.00(-6.24%)
Oct 10, 2017 0.0158 0.0160 0.0158 0.0160 55,350 +0.00(+1.45%)
Oct 09, 2017 0.0160 0.0160 0.0157 0.0158 17,308 +0.00(+0.44%)
Oct 06, 2017 0.0160 0.0160 0.0157 0.0157 82,023 -0.00(-0.02%)
Oct 05, 2017 0.0155 0.0158 0.0155 0.0157 176,235 -0.00(-0.61%)
Oct 04, 2017 0.0155 0.0158 0.0155 0.0158 7,250 +0.00(+0.96%)
Oct 02, 2017 0.0157 0.0157 0.0157 0 +0.00(+0.97%)
Sep 29, 2017 0.0160 0.0160 0.0155 0.0155 7,862 -0.00(-3.13%)
Sep 28, 2017 0.0160 0.0160 0.0155 0.0160 70,784 +0.00(+3.23%)
Sep 27, 2017 0.0160 0.0160 0.0155 0.0155 128,300 +0.00(+0.00%)
Sep 26, 2017 0.0155 0.0155 0.0155 0.0155 40,600 +0.00(+0.00%)
Sep 25, 2017 0.0155 0.0156 0.0155 0.0155 33,678 +0.00(+0.00%)
Sep 22, 2017 0.0160 0.0160 0.0155 0.0155 95,000 +0.00(+0.00%)
Sep 21, 2017 0.0155 0.0165 0.0155 0.0155 158,633 -0.00(-6.06%)
Sep 20, 2017 0.0155 0.0165 0.0155 0.0165 43,549 +0.00(+6.45%)
Sep 19, 2017 0.0155 0.0165 0.0155 0.0155 85,661 +0.00(+0.00%)
Sep 18, 2017 0.0163 0.0165 0.0155 0.0155 64,022 -0.00(-6.06%)
Sep 15, 2017 0.0155 0.0165 0.0155 0.0165 21,760 +0.00(+6.45%)
Sep 14, 2017 0.0156 0.0169 0.0155 0.0155 362,402 -0.00(-8.21%)
Sep 13, 2017 0.0159 0.0169 0.0156 0.0169 59,248 +0.00(+8.25%)
Sep 12, 2017 0.0155 0.0170 0.0155 0.0156 40,600 -0.00(-4.29%)
Sep 11, 2017 0.0170 0.0170 0.0163 0.0163 15,208 +0.00(+2.37%)
Sep 08, 2017 0.0156 0.0159 0.0156 0.0159 40,350 +0.00(+2.06%)
Sep 07, 2017 0.0155 0.0170 0.0155 0.0156 170,000 +0.00(+0.65%)
Sep 06, 2017 0.0167 0.0167 0.0155 0.0155 71,800 -0.00(-6.93%)
Sep 05, 2017 0.0155 0.0167 0.0155 0.0167 50,931 +0.00(+6.76%)
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.