Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.0156 0.0175 0.0132 0.0169 964,246 +0.00(+8.33%)
Oct 30, 2017 0.0170 0.0176 0.0155 0.0156 536,298 -0.00(-7.69%)
Oct 27, 2017 0.0188 0.0188 0.0141 0.0169 1,479,206 +0.00(+13.42%)
Oct 26, 2017 0.0148 0.0154 0.0132 0.0149 889,208 +0.00(+1.36%)
Oct 25, 2017 0.0120 0.0149 0.0120 0.0147 2,784,436 -0.00(-1.93%)
Oct 24, 2017 0.0152 0.0159 0.0149 0.0150 1,258,849 -0.00(-1.38%)
Oct 23, 2017 0.0170 0.0170 0.0147 0.0152 1,290,467 -0.00(-1.94%)
Oct 20, 2017 0.0180 0.0180 0.0150 0.0155 946,138 -0.00(-3.13%)
Oct 19, 2017 0.0180 0.0180 0.0160 0.0160 665,078 -0.00(-4.65%)
Oct 18, 2017 0.0171 0.0171 0.0158 0.0168 514,580 +0.00(+6.20%)
Oct 17, 2017 0.0181 0.0190 0.0150 0.0158 2,303,383 -0.00(-12.71%)
Oct 16, 2017 0.0182 0.0194 0.0174 0.0181 896,098 +0.00(+0.56%)
Oct 13, 2017 0.0170 0.0194 0.0170 0.0180 861,807 -0.00(-2.17%)
Oct 12, 2017 0.0160 0.0200 0.0160 0.0184 307,400 +0.00(+2.22%)
Oct 11, 2017 0.0168 0.0197 0.0168 0.0180 726,868 -0.00(-7.69%)
Oct 10, 2017 0.0171 0.0197 0.0171 0.0195 955,922 +0.00(+8.33%)
Oct 09, 2017 0.0200 0.0200 0.0180 0.0180 380,220 -0.00(-6.25%)
Oct 06, 2017 0.0190 0.0200 0.0185 0.0192 1,651,621 +0.00(+1.59%)
Oct 05, 2017 0.0173 0.0193 0.0150 0.0189 1,960,679 +0.00(+5.00%)
Oct 04, 2017 0.0192 0.0193 0.0166 0.0180 1,587,882 -0.00(-2.70%)
Oct 03, 2017 0.0185 0.0193 0.0160 0.0185 682,156 +0.00(+1.09%)
Oct 02, 2017 0.0195 0.0195 0.0180 0.0183 729,980 -0.00(-6.15%)
Sep 29, 2017 0.0185 0.0195 0.0175 0.0195 1,515,750 +0.00(+11.43%)
Sep 28, 2017 0.0146 0.0175 0.0146 0.0175 2,453,942 +0.00(+12.90%)
Sep 27, 2017 0.0160 0.0165 0.0148 0.0155 814,090 -0.00(-3.13%)
Sep 26, 2017 0.0147 0.0170 0.0138 0.0160 2,547,074 +0.00(+3.23%)
Sep 25, 2017 0.0140 0.0160 0.0130 0.0155 2,832,233 +0.00(+14.81%)
Sep 22, 2017 0.0125 0.0138 0.0120 0.0135 5,244,126 +0.00(+0.00%)
Sep 21, 2017 0.0150 0.0155 0.0125 0.0135 7,685,972 -0.00(-12.90%)
Sep 20, 2017 0.0180 0.0180 0.0150 0.0155 2,637,923 -0.00(-3.13%)
Sep 19, 2017 0.0185 0.0185 0.0155 0.0160 1,268,171 -0.00(-5.88%)
Sep 18, 2017 0.0180 0.0190 0.0155 0.0170 2,373,533 -0.00(-0.58%)
Sep 15, 2017 0.0165 0.0180 0.0160 0.0171 4,230,487 +0.00(+3.01%)
Sep 14, 2017 0.0199 0.0199 0.0161 0.0166 2,792,996 -0.00(-12.63%)
Sep 13, 2017 0.0195 0.0200 0.0171 0.0190 2,402,367 -0.00(-2.56%)
Sep 12, 2017 0.0197 0.0200 0.0194 0.0195 1,032,225 -0.00(-1.02%)
Sep 11, 2017 0.0190 0.0204 0.0190 0.0197 814,125 +0.00(+3.14%)
Sep 08, 2017 0.0202 0.0205 0.0191 0.0191 788,953 -0.00(-4.02%)
Sep 07, 2017 0.0201 0.0210 0.0195 0.0199 1,069,027 -0.00(-1.00%)
Sep 06, 2017 0.0202 0.0218 0.0195 0.0201 976,147 +0.00(+0.00%)
Sep 05, 2017 0.0209 0.0218 0.0195 0.0201 1,306,674 -0.00(-3.37%)
Sep 01, 2017 0.0203 0.0218 0.0200 0.0208 585,510 +0.00(+1.46%)
Aug 31, 2017 0.0219 0.0219 0.0201 0.0205 743,477 -0.00(-6.35%)
Aug 30, 2017 0.0210 0.0220 0.0200 0.0219 1,546,330 +0.00(+4.24%)
Aug 29, 2017 0.0210 0.0239 0.0205 0.0210 970,157 -0.00(-4.55%)
Aug 28, 2017 0.0212 0.0227 0.0210 0.0220 1,417,389 -0.00(-1.70%)
Aug 25, 2017 0.0255 0.0255 0.0212 0.0224 1,205,997 -0.00(-0.53%)
Aug 24, 2017 0.0205 0.0228 0.0205 0.0225 1,431,185 +0.00(+9.76%)
Aug 23, 2017 0.0205 0.0208 0.0200 0.0205 1,888,413 +0.00(+1.49%)
Aug 22, 2017 0.0207 0.0210 0.0202 0.0202 2,237,803 -0.00(-1.46%)
Aug 21, 2017 0.0210 0.0210 0.0203 0.0205 2,279,921 -0.00(-2.38%)
Aug 18, 2017 0.0200 0.0217 0.0200 0.0210 2,370,760 -0.00(-3.23%)
Aug 17, 2017 0.0210 0.0217 0.0205 0.0217 2,072,975 +0.00(+0.00%)
Aug 16, 2017 0.0220 0.0230 0.0205 0.0217 3,275,514 -0.00(-5.65%)
Aug 15, 2017 0.0220 0.0230 0.0210 0.0230 3,484,208 +0.00(+2.22%)
Aug 14, 2017 0.0244 0.0245 0.0225 0.0225 3,349,535 -0.00(-7.79%)
Aug 11, 2017 0.0245 0.0250 0.0239 0.0244 2,644,604 -0.00(-2.40%)
Aug 10, 2017 0.0255 0.0256 0.0241 0.0250 2,834,025 +0.00(+1.21%)
Aug 09, 2017 0.0230 0.0250 0.0224 0.0247 2,297,677 +0.00(+5.11%)
Aug 08, 2017 0.0251 0.0260 0.0235 0.0235 2,062,794 -0.00(-6.00%)
Aug 07, 2017 0.0220 0.0250 0.0220 0.0250 4,290,595 +0.00(+13.64%)
Aug 04, 2017 0.0235 0.0235 0.0210 0.0220 3,796,491 -0.00(-0.45%)
Aug 03, 2017 0.0248 0.0248 0.0221 0.0221 2,615,028 -0.00(-9.80%)
Aug 02, 2017 0.0259 0.0259 0.0225 0.0245 2,866,542 -0.00(-2.39%)
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.