Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.0112 0.0112 0.0099 0.0112 1,586,999 -0.00(-1.75%)
Sep 28, 2017 0.0115 0.0115 0.0100 0.0114 1,335,395 +0.00(+5.56%)
Sep 27, 2017 0.0114 0.0114 0.0102 0.0108 451,610 -0.00(-5.26%)
Sep 26, 2017 0.0103 0.0119 0.0096 0.0114 3,845,153 +0.00(+8.57%)
Sep 25, 2017 0.0118 0.0119 0.0102 0.0105 1,747,512 -0.00(-12.50%)
Sep 22, 2017 0.0125 0.0140 0.0118 0.0120 1,495,869 -0.00(-4.00%)
Sep 21, 2017 0.0126 0.0126 0.0111 0.0125 1,807,818 +0.00(+0.00%)
Sep 20, 2017 0.0120 0.0126 0.0111 0.0125 2,587,643 -0.00(-1.57%)
Sep 19, 2017 0.0125 0.0135 0.0113 0.0127 3,149,119 -0.00(-5.22%)
Sep 18, 2017 0.0135 0.0135 0.0120 0.0134 640,005 -0.00(-2.90%)
Sep 15, 2017 0.0125 0.0140 0.0111 0.0138 2,531,880 +0.00(+6.15%)
Sep 14, 2017 0.0120 0.0141 0.0108 0.0130 1,215,135 -0.00(-8.45%)
Sep 13, 2017 0.0120 0.0142 0.0120 0.0142 1,058,708 +0.00(+10.08%)
Sep 12, 2017 0.0139 0.0148 0.0120 0.0129 891,518 -0.00(-0.77%)
Sep 11, 2017 0.0148 0.0150 0.0121 0.0130 2,242,474 -0.00(-5.11%)
Sep 08, 2017 0.0149 0.0151 0.0125 0.0137 4,186,717 -0.00(-11.61%)
Sep 07, 2017 0.0151 0.0157 0.0144 0.0155 613,285 +0.00(+10.71%)
Sep 06, 2017 0.0172 0.0172 0.0131 0.0140 4,513,081 -0.00(-12.50%)
Sep 05, 2017 0.0169 0.0172 0.0151 0.0160 1,110,773 -0.00(-6.98%)
Sep 01, 2017 0.0170 0.0174 0.0157 0.0172 1,193,072 +0.00(+2.38%)
Aug 31, 2017 0.0162 0.0172 0.0160 0.0168 681,648 +0.00(+3.70%)
Aug 30, 2017 0.0161 0.0178 0.0158 0.0162 1,192,021 +0.00(+0.62%)
Aug 29, 2017 0.0153 0.0186 0.0153 0.0161 1,471,418 -0.00(-1.83%)
Aug 28, 2017 0.0160 0.0170 0.0152 0.0164 817,834 -0.00(-3.53%)
Aug 25, 2017 0.0164 0.0182 0.0150 0.0170 2,520,097 +0.00(+1.19%)
Aug 24, 2017 0.0150 0.0170 0.0146 0.0168 2,360,435 +0.00(+9.09%)
Aug 23, 2017 0.0185 0.0195 0.0150 0.0154 4,307,318 -0.00(-16.30%)
Aug 22, 2017 0.0193 0.0193 0.0174 0.0184 1,503,301 -0.00(-3.66%)
Aug 21, 2017 0.0184 0.0205 0.0174 0.0191 1,271,014 -0.00(-2.55%)
Aug 18, 2017 0.0224 0.0224 0.0170 0.0196 2,496,796 +0.00(+2.08%)
Aug 17, 2017 0.0200 0.0214 0.0172 0.0192 1,780,349 -0.00(-4.95%)
Aug 16, 2017 0.0181 0.0225 0.0175 0.0202 1,453,563 +0.00(+11.60%)
Aug 15, 2017 0.0189 0.0189 0.0172 0.0181 1,991,382 -0.00(-4.74%)
Aug 14, 2017 0.0209 0.0209 0.0181 0.0190 2,369,727 -0.00(-6.86%)
Aug 11, 2017 0.0207 0.0210 0.0195 0.0204 2,595,793 -0.00(-5.12%)
Aug 10, 2017 0.0249 0.0249 0.0195 0.0215 2,338,086 -0.00(-6.52%)
Aug 09, 2017 0.0228 0.0242 0.0206 0.0230 2,514,814 -0.00(-2.95%)
Aug 08, 2017 0.0217 0.0237 0.0205 0.0237 2,710,872 +0.00(+8.22%)
Aug 07, 2017 0.0240 0.0240 0.0195 0.0219 3,190,457 +0.00(+5.29%)
Aug 04, 2017 0.0192 0.0220 0.0180 0.0208 4,646,670 +0.00(+2.46%)
Aug 03, 2017 0.0172 0.0207 0.0157 0.0203 10,051,454 +0.00(+23.03%)
Aug 02, 2017 0.0172 0.0172 0.0152 0.0165 1,567,216 -0.00(-1.79%)
Aug 01, 2017 0.0173 0.0174 0.0137 0.0168 5,407,675 -0.00(-1.75%)
Jul 31, 2017 0.0165 0.0175 0.0127 0.0171 3,965,189 +0.00(+3.64%)
Jul 28, 2017 0.0149 0.0170 0.0140 0.0165 2,587,561 +0.00(+17.86%)
Jul 27, 2017 0.0143 0.0143 0.0120 0.0140 3,203,005 +0.00(+1.45%)
Jul 26, 2017 0.0148 0.0169 0.0135 0.0138 1,292,886 -0.00(-10.97%)
Jul 25, 2017 0.0165 0.0167 0.0135 0.0155 4,269,054 -0.00(-6.06%)
Jul 24, 2017 0.0170 0.0189 0.0130 0.0165 9,616,969 -0.00(-11.76%)
Jul 21, 2017 0.0171 0.0187 0.0150 0.0187 3,771,374 +0.00(+10.65%)
Jul 20, 2017 0.0170 0.0153 0.0169 2,076,597 +0.00(+3.05%)
Jul 19, 2017 0.0147 0.0185 0.0145 0.0164 3,856,530 +0.00(+9.33%)
Jul 18, 2017 0.0190 0.0190 0.0144 0.0150 3,361,417 -0.00(-1.96%)
Jul 17, 2017 0.0140 0.0188 0.0140 0.0153 8,922,635 +0.00(+2.68%)
Jul 14, 2017 0.0120 0.0160 0.0109 0.0149 12,133,323 +0.00(+31.86%)
Jul 13, 2017 0.0076 0.0115 0.0071 0.0113 5,356,025 +0.00(+37.80%)
Jul 12, 2017 0.0085 0.0085 0.0076 0.0082 1,371,018 -0.00(-3.53%)
Jul 11, 2017 0.0075 0.0090 0.0070 0.0085 3,398,900 -0.00(-2.30%)
Jul 10, 2017 0.0098 0.0098 0.0061 0.0087 2,942,189 -0.00(-11.22%)
Jul 07, 2017 0.0095 0.0100 0.0085 0.0098 1,389,500 +0.00(+15.29%)
Jul 06, 2017 0.0120 0.0120 0.0070 0.0085 2,776,501 -0.00(-24.78%)
Jul 05, 2017 0.0125 0.0131 0.0110 0.0113 3,178,196 -0.00(-5.83%)
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.