Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.0160 0.0284 0.0160 0.0284 4,603 -0.00(-0.35%)
May 24, 2017 0.0285 0.0285 0.0285 13 +0.00(+0.00%)
May 23, 2017 0.0155 0.0285 0.0155 0.0285 8,943 +0.00(+14.00%)
May 17, 2017 0.0250 0.0250 0.0250 10 +0.00(+0.00%)
May 16, 2017 0.0200 0.0250 0.0150 0.0250 102,034 +0.00(+0.00%)
May 15, 2017 0.0200 0.0250 0.0200 0.0250 115,907 +0.01(+25.00%)
May 12, 2017 0.0200 0.0250 0.0200 0.0200 7,712 +0.00(+0.00%)
May 11, 2017 0.0150 0.0240 0.0150 0.0200 314,373 +0.00(+17.65%)
May 10, 2017 0.0170 0.0170 0.0170 0.0170 9,501 -0.00(-15.00%)
May 09, 2017 0.0200 0.0200 0.0200 0.0200 2,250 +0.00(+0.00%)
May 08, 2017 0.0180 0.0200 0.0150 0.0200 65,387 +0.00(+11.11%)
May 05, 2017 0.0221 0.0221 0.0180 0.0180 651,235 -0.00(-20.32%)
May 04, 2017 0.0221 0.0270 0.0221 0.0226 28,900 -0.01(-22.64%)
May 03, 2017 0.0221 0.0292 0.0221 0.0292 5,800 +0.01(+27.68%)
May 02, 2017 0.0221 0.0229 0.0221 0.0229 21,606 -0.00(-8.52%)
May 01, 2017 0.0221 0.0295 0.0221 0.0250 61,970 -0.00(-16.39%)
Apr 28, 2017 0.0221 0.0299 0.0221 0.0299 6,505 -0.00(-0.33%)
Apr 27, 2017 0.0300 0.0300 0.0300 0.0300 9,100 +0.00(+0.00%)
Apr 26, 2017 0.0274 0.0300 0.0274 0.0300 95,500 +0.00(+20.00%)
Apr 25, 2017 0.0218 0.0250 0.0215 0.0250 119,996 +0.00(+14.68%)
Apr 24, 2017 0.0215 0.0300 0.0200 0.0218 14,495 -0.01(-27.33%)
Apr 21, 2017 0.0217 0.0319 0.0217 0.0300 123,791 +0.01(+39.53%)
Apr 20, 2017 0.0260 0.0300 0.0215 0.0215 48,000 -0.00(-17.31%)
Apr 19, 2017 0.0280 0.0280 0.0260 0.0260 52,272 +0.00(+11.11%)
Apr 18, 2017 0.0230 0.0234 0.0230 0.0234 102,306 +0.00(+1.74%)
Apr 17, 2017 0.0230 0.0230 0.0230 0.0230 16,000 -0.00(-1.29%)
Apr 13, 2017 0.0233 0.0233 0.0233 0.0233 16,499 +0.00(+0.00%)
Apr 11, 2017 0.0233 0.0233 0.0233 0 +0.00(+0.87%)
Apr 10, 2017 0.0182 0.0280 0.0182 0.0231 14,199 -0.00(-3.75%)
Apr 07, 2017 0.0229 0.0240 0.0181 0.0240 135,331 +0.00(+2.13%)
Apr 06, 2017 0.0153 0.0238 0.0153 0.0235 15,600 -0.00(-5.62%)
Apr 04, 2017 0.0249 0.0249 0.0249 10 +0.01(+66.00%)
Apr 03, 2017 0.0150 0.0150 0.0150 0.0150 13,763 +0.00(+3.45%)
Mar 31, 2017 0.0141 0.0164 0.0141 0.0145 179,797 -0.00(-10.49%)
Mar 30, 2017 0.0175 0.0175 0.0150 0.0162 102,173 +0.00(+2.53%)
Mar 29, 2017 0.0160 0.0165 0.0158 0.0158 142,066 -0.00(-16.40%)
Mar 28, 2017 0.0180 0.0189 0.0161 0.0189 430,600 +0.00(+5.59%)
Mar 27, 2017 0.0162 0.0179 0.0141 0.0179 281,089 +0.00(+2.29%)
Mar 24, 2017 0.0169 0.0175 0.0155 0.0175 244,780 +0.00(+12.90%)
Mar 23, 2017 0.0152 0.0179 0.0131 0.0155 558,508 -0.00(-13.41%)
Mar 22, 2017 0.0180 0.0180 0.0140 0.0179 362,881 -0.00(-3.24%)
Mar 21, 2017 0.0180 0.0189 0.0130 0.0185 475,579 +0.01(+42.31%)
Mar 20, 2017 0.0163 0.0189 0.0130 0.0130 266,154 -0.00(-20.04%)
Mar 17, 2017 0.0150 0.0195 0.0150 0.0163 177,672 +0.00(+1.62%)
Mar 16, 2017 0.0200 0.0200 0.0160 0.0160 203,442 -0.00(-17.53%)
Mar 15, 2017 0.0200 0.0200 0.0160 0.0194 240,304 -0.00(-3.00%)
Mar 14, 2017 0.0190 0.0200 0.0170 0.0200 174,794 +0.00(+5.26%)
Mar 13, 2017 0.0200 0.0240 0.0190 0.0190 122,100 -0.01(-20.83%)
Mar 10, 2017 0.0247 0.0247 0.0240 0.0240 29,119 +0.00(+0.00%)
Mar 09, 2017 0.0200 0.0240 0.0200 0.0240 46,460 +0.00(+20.00%)
Mar 08, 2017 0.0200 0.0248 0.0164 0.0200 476,183 -0.00(-19.68%)
Mar 07, 2017 0.0200 0.0249 0.0200 0.0249 87,020 -0.00(-13.54%)
Mar 06, 2017 0.0330 0.0330 0.0163 0.0288 387,404 -0.00(-12.46%)
Mar 03, 2017 0.0342 0.0342 0.0241 0.0329 19,301 -0.01(-13.87%)
Mar 02, 2017 0.0390 0.0390 0.0201 0.0382 147,499 +0.01(+29.27%)
Mar 01, 2017 0.0275 0.0390 0.0201 0.0295 298,943 +0.00(+18.20%)
Feb 28, 2017 0.0275 0.0275 0.0230 0.0250 319,840 +0.00(+8.70%)
Feb 27, 2017 0.0300 0.0450 0.0210 0.0230 44,196 -0.01(-23.33%)
Feb 24, 2017 0.0210 0.0300 0.0210 0.0300 6,820 +0.00(+20.00%)
Feb 23, 2017 0.0260 0.0260 0.0210 0.0250 128,355 -0.00(-10.71%)
Feb 22, 2017 0.0260 0.0300 0.0250 0.0280 44,864 -0.00(-13.85%)
Feb 21, 2017 0.0350 0.0390 0.0275 0.0325 288,619 -0.01(-16.67%)
Feb 17, 2017 0.0390 0.0390 0.0390 0 -0.00(-2.01%)
Feb 16, 2017 0.0350 0.0400 0.0350 0.0398 62,202 -0.00(-0.25%)
Feb 15, 2017 0.0399 0.0399 0.0330 0.0399 267,007 +0.00(+0.00%)
Feb 14, 2017 0.0370 0.0400 0.0325 0.0399 149,559 +0.00(+7.84%)
Feb 13, 2017 0.0390 0.0390 0.0310 0.0370 42,739 -0.00(-5.13%)
Feb 10, 2017 0.0370 0.0399 0.0337 0.0390 158,615 +0.00(+2.63%)
Feb 09, 2017 0.0250 0.0380 0.0230 0.0380 145,402 +0.01(+26.67%)
Feb 08, 2017 0.0190 0.0300 0.0190 0.0300 144,639 +0.01(+57.89%)
Feb 07, 2017 0.0170 0.0190 0.0131 0.0190 132,324 +0.00(+11.76%)
Feb 06, 2017 0.0170 0.0170 0.0170 0.0170 4,454 +0.00(+0.00%)
Feb 03, 2017 0.0127 0.0185 0.0114 0.0170 231,122 +0.01(+54.55%)
Feb 02, 2017 0.0150 0.0159 0.0110 0.0110 132,187 -0.00(-26.67%)
Feb 01, 2017 0.0103 0.0150 0.0103 0.0150 295,507 +0.00(+36.36%)
Jan 31, 2017 0.0160 0.0160 0.0102 0.0110 148,323 -0.01(-31.25%)
Jan 30, 2017 0.0200 0.0200 0.0102 0.0160 990,681 -0.01(-36.00%)
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.