Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 0.0016 0.0023 0.0016 0.0016 22,562,496 +0.00(+0.00%)
May 30, 2012 0.0020 0.0020 0.0016 0.0016 6,012,320 -0.00(-5.88%)
May 29, 2012 0.0021 0.0024 0.0015 0.0017 21,012,250 -0.00(-26.09%)
May 25, 2012 0.0024 0.0024 0.0019 0.0023 6,580,499 -0.00(-14.81%)
May 24, 2012 0.0016 0.0027 0.0015 0.0027 15,054,440 +0.00(+80.00%)
May 23, 2012 0.0013 0.0016 0.0013 0.0015 5,206,226 +0.00(+7.14%)
May 22, 2012 0.0014 0.0014 0.0012 0.0014 3,046,729 +0.00(+0.00%)
May 21, 2012 0.0015 0.0015 0.0013 0.0014 8,691,975 +0.00(+0.00%)
May 18, 2012 0.0014 0.0015 0.0012 0.0014 29,033,038 +0.00(+7.69%)
May 17, 2012 0.0015 0.0015 0.0012 0.0013 8,596,435 -0.00(-13.33%)
May 16, 2012 0.0018 0.0019 0.0010 0.0015 12,595,488 -0.00(-16.67%)
May 15, 2012 0.0018 0.0019 0.0018 0.0018 2,698,850 -0.00(-5.26%)
May 14, 2012 0.0022 0.0023 0.0019 0.0019 3,713,358 -0.00(-5.00%)
May 11, 2012 0.0021 0.0026 0.0020 0.0020 4,345,452 +0.00(+5.26%)
May 10, 2012 0.0018 0.0022 0.0018 0.0019 4,358,014 +0.00(+5.56%)
May 09, 2012 0.0017 0.0021 0.0016 0.0018 21,565,776 +0.00(+5.88%)
May 08, 2012 0.0020 0.0020 0.0017 0.0017 16,736,473 -0.00(-15.00%)
May 07, 2012 0.0020 0.0022 0.0019 0.0020 6,568,270 -0.00(-9.09%)
May 04, 2012 0.0025 0.0025 0.0019 0.0022 21,570,792 +0.00(+10.00%)
May 03, 2012 0.0027 0.0027 0.0017 0.0020 10,337,146 -0.00(-20.00%)
May 02, 2012 0.0026 0.0027 0.0020 0.0025 16,776,019 -0.00(-3.85%)
May 01, 2012 0.0026 0.0030 0.0026 0.0026 9,626,079 +0.00(+0.00%)
Apr 30, 2012 0.0027 0.0030 0.0026 0.0026 6,397,588 -0.00(-13.33%)
Apr 27, 2012 0.0030 0.0030 0.0027 0.0030 3,089,002 +0.00(+0.00%)
Apr 26, 2012 0.0029 0.0032 0.0028 0.0030 7,283,075 +0.00(+3.45%)
Apr 25, 2012 0.0030 0.0035 0.0028 0.0029 6,483,903 -0.00(-12.12%)
Apr 24, 2012 0.0030 0.0035 0.0027 0.0033 12,520,870 +0.00(+22.22%)
Apr 23, 2012 0.0030 0.0030 0.0026 0.0027 6,298,024 -0.00(-3.57%)
Apr 20, 2012 0.0030 0.0030 0.0027 0.0028 3,884,484 +0.00(+0.00%)
Apr 19, 2012 0.0033 0.0033 0.0025 0.0028 14,669,159 -0.00(-6.67%)
Apr 18, 2012 0.0033 0.0033 0.0029 0.0030 5,049,801 +0.00(+0.00%)
Apr 17, 2012 0.0030 0.0034 0.0029 0.0030 11,725,764 -0.00(-6.25%)
Apr 16, 2012 0.0034 0.0037 0.0029 0.0032 9,097,545 -0.00(-5.88%)
Apr 13, 2012 0.0038 0.0040 0.0033 0.0034 15,113,433 -0.00(-10.53%)
Apr 12, 2012 0.0035 0.0040 0.0034 0.0038 16,129,742 +0.00(+15.15%)
Apr 11, 2012 0.0038 0.0040 0.0033 0.0033 18,507,194 -0.00(-13.16%)
Apr 10, 2012 0.0038 0.0038 0.0035 0.0038 3,123,928 +0.00(+0.00%)
Apr 09, 2012 0.0033 0.0038 0.0033 0.0038 6,480,924 +0.00(+11.76%)
Apr 05, 2012 0.0034 0.0036 0.0034 0.0034 2,043,657 +0.00(+0.00%)
Apr 04, 2012 0.0036 0.0036 0.0033 0.0034 2,789,668 +0.00(+0.00%)
Apr 03, 2012 0.0035 0.0036 0.0033 0.0034 3,192,527 -0.00(-5.56%)
Apr 02, 2012 0.0037 0.0037 0.0035 0.0036 2,016,554 +0.00(+0.00%)
Mar 30, 2012 0.0038 0.0038 0.0033 0.0036 5,772,928 +0.00(+0.00%)
Mar 29, 2012 0.0033 0.0040 0.0033 0.0036 5,130,158 +0.00(+9.09%)
Mar 28, 2012 0.0040 0.0040 0.0033 0.0033 20,775,660 -0.00(-5.71%)
Mar 27, 2012 0.0040 0.0040 0.0035 0.0035 7,500,181 +0.00(+0.00%)
Mar 26, 2012 0.0038 0.0043 0.0035 0.0035 6,751,493 -0.00(-12.50%)
Mar 23, 2012 0.0038 0.0043 0.0035 0.0040 7,006,684 +0.00(+5.26%)
Mar 22, 2012 0.0048 0.0048 0.0038 0.0038 20,201,596 -0.00(-15.56%)
Mar 21, 2012 0.0045 0.0047 0.0039 0.0045 8,296,645 +0.00(+2.27%)
Mar 20, 2012 0.0043 0.0044 0.0040 0.0044 4,869,812 +0.00(+0.00%)
Mar 19, 2012 0.0047 0.0047 0.0040 0.0044 2,517,896 -0.00(-8.33%)
Mar 16, 2012 0.0048 0.0049 0.0044 0.0048 3,893,011 +0.00(+4.35%)
Mar 15, 2012 0.0048 0.0050 0.0044 0.0046 4,826,823 +0.00(+4.55%)
Mar 14, 2012 0.0038 0.0045 0.0038 0.0044 5,185,481 +0.00(+15.79%)
Mar 13, 2012 0.0038 0.0041 0.0038 0.0038 8,914,703 -0.00(-5.00%)
Mar 12, 2012 0.0043 0.0045 0.0035 0.0040 8,680,093 -0.00(-6.98%)
Mar 09, 2012 0.0048 0.0050 0.0042 0.0043 8,047,946 -0.00(-10.42%)
Mar 08, 2012 0.0043 0.0050 0.0040 0.0048 28,274,948 +0.00(+6.67%)
Mar 07, 2012 0.0051 0.0057 0.0043 0.0045 22,383,674 -0.00(-6.25%)
Mar 06, 2012 0.0047 0.0050 0.0046 0.0048 3,242,130 +0.00(+2.13%)
Mar 05, 2012 0.0046 0.0052 0.0046 0.0047 2,179,251 -0.00(-2.08%)
Mar 02, 2012 0.0048 0.0054 0.0047 0.0048 5,850,024 +0.00(+0.00%)
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.