Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.1028 0.1050 0.0850 0.0957 9,600,932 -0.00(-4.30%)
Oct 30, 2018 0.0915 0.1050 0.0711 0.1000 45,354,024 +0.01(+8.46%)
Oct 29, 2018 0.1130 0.1185 0.0910 0.0922 19,802,196 -0.03(-24.30%)
Oct 26, 2018 0.1171 0.1320 0.1160 0.1218 12,094,000 +0.00(+3.22%)
Oct 25, 2018 0.1150 0.1420 0.1120 0.1180 30,969,048 +0.01(+7.57%)
Oct 24, 2018 0.1185 0.1240 0.1050 0.1097 10,152,275 -0.01(-4.61%)
Oct 23, 2018 0.1163 0.1271 0.0925 0.1150 38,036,772 -0.01(-9.80%)
Oct 22, 2018 0.1500 0.1560 0.1199 0.1275 25,405,516 -0.03(-16.45%)
Oct 19, 2018 0.1245 0.1550 0.1070 0.1526 48,322,900 +0.02(+13.12%)
Oct 18, 2018 0.1544 0.1650 0.1120 0.1349 54,854,476 -0.04(-20.69%)
Oct 17, 2018 0.2066 0.2090 0.1400 0.1701 41,661,176 -0.03(-17.02%)
Oct 16, 2018 0.2106 0.2500 0.1905 0.2050 56,214,864 +0.00(+0.99%)
Oct 15, 2018 0.1398 0.2090 0.1398 0.2030 71,710,472 +0.08(+62.92%)
Oct 12, 2018 0.1455 0.1455 0.1017 0.1246 50,936,200 -0.02(-14.19%)
Oct 11, 2018 0.0969 0.1480 0.0951 0.1452 98,093,144 +0.06(+62.05%)
Oct 10, 2018 0.0665 0.0898 0.0627 0.0896 45,237,368 +0.03(+51.10%)
Oct 09, 2018 0.0553 0.0646 0.0553 0.0593 6,224,121 +0.00(+4.04%)
Oct 08, 2018 0.0739 0.0748 0.0525 0.0570 18,176,856 -0.01(-19.72%)
Oct 05, 2018 0.0700 0.0784 0.0653 0.0710 23,005,800 +0.00(+6.77%)
Oct 04, 2018 0.0790 0.0875 0.0630 0.0665 39,665,220 -0.01(-10.14%)
Oct 03, 2018 0.0625 0.0795 0.0555 0.0740 37,323,228 +0.01(+21.91%)
Oct 02, 2018 0.0530 0.0735 0.0500 0.0607 47,813,776 +0.01(+22.63%)
Oct 01, 2018 0.0631 0.0631 0.0455 0.0495 32,821,996 -0.01(-15.38%)
Sep 28, 2018 0.0370 0.0615 0.0350 0.0585 62,604,600 +0.02(+58.11%)
Sep 27, 2018 0.0355 0.0385 0.0340 0.0370 1,578,261 +0.00(+5.71%)
Sep 26, 2018 0.0381 0.0385 0.0340 0.0350 2,803,701 -0.00(-6.67%)
Sep 25, 2018 0.0333 0.0380 0.0330 0.0375 3,491,819 +0.00(+12.61%)
Sep 24, 2018 0.0334 0.0347 0.0300 0.0333 1,809,704 -0.00(-1.77%)
Sep 21, 2018 0.0300 0.0360 0.0300 0.0339 2,995,700 -0.00(-0.29%)
Sep 20, 2018 0.0323 0.0340 0.0311 0.0340 1,901,091 +0.00(+1.19%)
Sep 19, 2018 0.0338 0.0350 0.0310 0.0336 2,302,403 -0.00(-4.27%)
Sep 18, 2018 0.0355 0.0386 0.0322 0.0351 3,043,081 -0.00(-5.90%)
Sep 17, 2018 0.0296 0.0373 0.0286 0.0373 2,749,484 +0.01(+16.56%)
Sep 14, 2018 0.0325 0.0340 0.0305 0.0320 1,802,800 -0.00(-5.88%)
Sep 13, 2018 0.0338 0.0355 0.0321 0.0340 1,708,452 +0.00(+6.25%)
Sep 12, 2018 0.0320 0.0348 0.0301 0.0320 2,336,882 -0.00(-3.32%)
Sep 11, 2018 0.0376 0.0380 0.0321 0.0331 3,608,996 -0.00(-8.82%)
Sep 10, 2018 0.0355 0.0369 0.0348 0.0363 2,244,569 +0.00(+3.71%)
Sep 07, 2018 0.0340 0.0355 0.0320 0.0350 2,738,500 +0.00(+4.17%)
Sep 06, 2018 0.0370 0.0393 0.0310 0.0336 3,299,622 -0.00(-8.70%)
Sep 05, 2018 0.0410 0.0410 0.0349 0.0368 6,004,472 +0.00(+5.14%)
Sep 04, 2018 0.0275 0.0375 0.0267 0.0350 6,498,336 +0.01(+27.27%)
Aug 31, 2018 0.0275 0.0275 0.0275 0 +0.00(+0.36%)
Aug 30, 2018 0.0284 0.0295 0.0274 0.0274 706,059 -0.00(-5.52%)
Aug 29, 2018 0.0290 0.0295 0.0272 0.0290 1,499,509 +0.00(+2.47%)
Aug 28, 2018 0.0310 0.0310 0.0280 0.0283 1,521,628 -0.00(-5.67%)
Aug 27, 2018 0.0310 0.0310 0.0275 0.0300 2,866,736 +0.00(+1.69%)
Aug 24, 2018 0.0305 0.0305 0.0272 0.0295 1,074,200 +0.00(+3.87%)
Aug 23, 2018 0.0300 0.0300 0.0268 0.0284 1,134,835 -0.00(-1.05%)
Aug 22, 2018 0.0293 0.0310 0.0282 0.0287 697,243 -0.00(-4.33%)
Aug 21, 2018 0.0310 0.0310 0.0275 0.0300 1,233,129 +0.00(+0.00%)
Aug 20, 2018 0.0263 0.0300 0.0250 0.0300 1,640,194 +0.00(+17.65%)
Aug 17, 2018 0.0266 0.0289 0.0243 0.0255 845,500 +0.00(+5.37%)
Aug 16, 2018 0.0263 0.0268 0.0240 0.0242 1,328,210 -0.00(-8.68%)
Aug 15, 2018 0.0258 0.0289 0.0240 0.0265 1,231,491 +0.00(+3.52%)
Aug 14, 2018 0.0240 0.0266 0.0240 0.0256 598,894 +0.00(+4.49%)
Aug 13, 2018 0.0270 0.0270 0.0240 0.0245 1,995,889 -0.00(-9.26%)
Aug 10, 2018 0.0265 0.0284 0.0260 0.0270 1,041,200 +0.00(+3.85%)
Aug 09, 2018 0.0279 0.0279 0.0260 0.0260 1,294,399 -0.00(-7.14%)
Aug 08, 2018 0.0282 0.0285 0.0270 0.0280 911,616 -0.00(-0.71%)
Aug 07, 2018 0.0270 0.0283 0.0260 0.0282 867,107 +0.00(+4.44%)
Aug 06, 2018 0.0272 0.0282 0.0260 0.0270 967,561 +0.00(+1.89%)
Aug 03, 2018 0.0277 0.0277 0.0260 0.0265 909,500 +0.00(+0.00%)
Aug 02, 2018 0.0260 0.0279 0.0250 0.0265 941,738 +0.00(+1.92%)
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.