Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0179 0.0199 0.0179 0.0197 327,400 +0.00(+16.57%)
May 30, 2019 0.0169 0.0169 0.0169 0.0169 10,000 -0.00(-15.08%)
May 28, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 22, 2019 0.0199 0.0199 0.0199 0 +0.00(+0.00%)
May 21, 2019 0.0199 0.0199 0.0199 0.0199 7,000 +0.00(+4.74%)
May 17, 2019 0.0190 0.0190 0.0190 0 +0.00(+12.43%)
May 16, 2019 0.0110 0.0169 0.0102 0.0169 450,400 +0.00(+12.67%)
May 15, 2019 0.0160 0.0160 0.0150 0.0150 210,000 -0.01(-25.00%)
May 14, 2019 0.0150 0.0200 0.0150 0.0200 43,626 +0.00(+0.00%)
May 07, 2019 0.0200 0.0200 0.0200 0 -0.00(-8.68%)
May 03, 2019 0.0219 0.0219 0.0219 0 +0.00(+4.78%)
May 02, 2019 0.0175 0.0209 0.0175 0.0209 100,200 +0.00(+0.97%)
May 01, 2019 0.0240 0.0240 0.0160 0.0207 600 -0.00(-14.81%)
Apr 30, 2019 0.0243 0.0243 0.0243 0.0243 300 +0.00(+18.54%)
Apr 29, 2019 0.0170 0.0205 0.0170 0.0205 120,693 -0.00(-17.67%)
Apr 25, 2019 0.0249 0.0249 0.0249 0 -0.01(-22.19%)
Apr 22, 2019 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Apr 18, 2019 0.0279 0.0320 0.0279 0.0320 5,500 +0.00(+17.22%)
Apr 15, 2019 0.0273 0.0273 0.0273 0 -0.00(-0.36%)
Apr 11, 2019 0.0274 0.0274 0.0274 0 +0.00(+1.86%)
Apr 10, 2019 0.0294 0.0294 0.0200 0.0269 53,003 -0.00(-6.92%)
Apr 08, 2019 0.0289 0.0289 0.0289 0 -0.00(-0.69%)
Apr 05, 2019 0.0210 0.0291 0.0210 0.0291 150,400 +0.00(+0.69%)
Mar 29, 2019 0.0289 0.0289 0.0289 0 +0.00(+7.04%)
Mar 28, 2019 0.0173 0.0302 0.0173 0.0270 10,850 -0.00(-0.74%)
Mar 27, 2019 0.0173 0.0272 0.0173 0.0272 600 -0.00(-6.21%)
Mar 26, 2019 0.0300 0.0300 0.0214 0.0290 129,442 -0.00(-6.45%)
Mar 25, 2019 0.0214 0.0310 0.0214 0.0310 5,180 +0.00(+0.00%)
Mar 21, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Mar 20, 2019 0.0214 0.0315 0.0214 0.0310 1,266 +0.00(+0.00%)
Mar 18, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.32%)
Mar 13, 2019 0.0309 0.0309 0.0309 0 -0.00(-3.44%)
Mar 12, 2019 0.0230 0.0590 0.0230 0.0320 848,251 +0.01(+40.97%)
Mar 11, 2019 0.0200 0.0230 0.0163 0.0227 59,900 -0.01(-20.35%)
Mar 07, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Mar 06, 2019 0.0199 0.0285 0.0199 0.0285 130,400 -0.01(-25.00%)
Mar 01, 2019 0.0380 0.0380 0.0380 0 +0.00(+6.15%)
Feb 26, 2019 0.0358 0.0358 0.0358 0 -0.01(-26.64%)
Feb 22, 2019 0.0488 0.0488 0.0488 0 +0.01(+42.27%)
Feb 21, 2019 0.0300 0.0573 0.0250 0.0343 558,900 -0.03(-48.88%)
Feb 12, 2019 0.0671 0.0671 0.0671 0 +0.03(+68.59%)
Feb 11, 2019 0.0350 0.0400 0.0300 0.0398 52,445 +0.00(+10.56%)
Feb 08, 2019 0.0303 0.0360 0.0303 0.0360 175,800 -0.00(-10.00%)
Feb 07, 2019 0.0350 0.0400 0.0344 0.0400 227,900 -0.01(-17.53%)
Feb 06, 2019 0.0485 0.0485 0.0485 0.0485 200 +0.00(+9.73%)
Feb 05, 2019 0.0637 0.0660 0.0350 0.0442 338,557 -0.02(-29.05%)
Feb 04, 2019 0.0474 0.0623 0.0350 0.0623 16,375 -0.00(-1.27%)
Feb 01, 2019 0.0473 0.0631 0.0473 0.0631 20,700 -0.00(-4.97%)
Jan 31, 2019 0.0250 0.0720 0.0250 0.0664 25,728 -0.01(-10.27%)
Jan 29, 2019 0.0740 0.0740 0.0740 0 -0.00(-3.90%)
Jan 25, 2019 0.0770 0.0770 0.0770 0 -0.00(-1.28%)
Jan 24, 2019 0.0401 0.0780 0.0390 0.0780 70,050 -0.00(-1.27%)
Jan 23, 2019 0.0410 0.0790 0.0400 0.0790 1,500 +0.00(+0.00%)
Jan 22, 2019 0.0420 0.0790 0.0420 0.0790 50,250 -0.00(-4.82%)
Jan 18, 2019 0.0830 0.0830 0.0830 14 +0.00(+0.00%)
Jan 17, 2019 0.0430 0.0840 0.0430 0.0830 33,700 -0.00(-1.19%)
Jan 16, 2019 0.0420 0.0840 0.0420 0.0840 1,868 +0.00(+0.00%)
Jan 08, 2019 0.0840 0.0840 0.0840 0 -0.00(-4.55%)
Jan 07, 2019 0.0571 0.0880 0.0471 0.0880 35,911 +0.03(+53.85%)
Jan 04, 2019 0.0410 0.0572 0.0410 0.0572 3,800 -0.00(-2.72%)
Jan 03, 2019 0.0550 0.0588 0.0550 0.0588 10,200 -0.00(-0.34%)
Dec 31, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.34%)
Dec 28, 2018 0.0350 0.0588 0.0350 0.0588 1,300 -0.00(-0.34%)
Dec 26, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 21, 2018 0.0590 0.0590 0.0590 0 -0.03(-32.18%)
Dec 18, 2018 0.0870 0.0870 0.0870 0 +0.03(+47.46%)
Dec 14, 2018 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0590 0.0302 0.0590 54,650 -0.00(-1.67%)
Dec 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Dec 10, 2018 0.0510 0.0590 0.0500 0.0590 16,651 -0.00(-1.67%)
Dec 07, 2018 0.0500 0.0600 0.0301 0.0600 76,600 -0.02(-21.05%)
Dec 06, 2018 0.0800 0.0800 0.0510 0.0760 67,616 -0.02(-21.16%)
Dec 04, 2018 0.1000 0.1000 0.0750 0.0964 164,500 -0.02(-19.67%)
Dec 03, 2018 0.1175 0.1200 0.1155 0.1200 10,200 +0.00(+2.13%)
Nov 29, 2018 0.1175 0.1175 0.1175 0 +0.01(+11.90%)
Nov 28, 2018 0.0810 0.1100 0.0800 0.1050 9,620 -0.01(-12.50%)
Nov 27, 2018 0.1000 0.1250 0.0765 0.1200 213,597 -0.01(-4.00%)
Nov 26, 2018 0.1050 0.1860 0.0964 0.1250 213,726 -0.05(-26.47%)
Nov 21, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 20, 2018 0.1610 0.1780 0.1300 0.1600 43,530 -0.02(-10.11%)
Nov 19, 2018 0.1550 0.1990 0.1539 0.1780 148,164 +0.02(+15.58%)
Nov 16, 2018 0.1350 0.1600 0.1300 0.1540 26,900 +0.02(+18.46%)
Nov 15, 2018 0.0810 0.1300 0.0810 0.1300 2,384 -0.01(-3.70%)
Nov 14, 2018 0.1500 0.1500 0.1010 0.1350 53,516 -0.01(-6.90%)
Nov 13, 2018 0.1450 0.1450 0.1450 0.1450 8,580 -0.01(-5.91%)
Nov 12, 2018 0.1010 0.1541 0.1010 0.1541 2,181 -0.01(-3.69%)
Nov 09, 2018 0.1061 0.1600 0.1010 0.1600 2,100 -0.01(-3.03%)
Nov 08, 2018 0.1060 0.1650 0.1060 0.1650 21,900 -0.00(-2.37%)
Nov 07, 2018 0.1350 0.1690 0.1350 0.1690 10,660 +0.00(+2.05%)
Nov 06, 2018 0.1401 0.1656 0.1350 0.1656 16,673 -0.02(-11.91%)
Nov 01, 2018 0.1880 0.1880 0.1880 0 +0.01(+5.03%)
Oct 30, 2018 0.1790 0.1790 0.1790 0 -0.01(-5.69%)
Oct 29, 2018 0.1400 0.1899 0.1400 0.1898 2,250 -0.00(-0.05%)
Oct 26, 2018 0.1771 0.1899 0.1550 0.1899 36,000 +0.01(+5.50%)
Oct 25, 2018 0.1850 0.1850 0.1610 0.1800 41,528 +0.00(+0.00%)
Oct 24, 2018 0.1556 0.1800 0.1251 0.1800 33,154 +0.03(+20.00%)
Oct 23, 2018 0.1590 0.1590 0.1401 0.1500 19,152 -0.02(-9.09%)
Oct 22, 2018 0.1470 0.1700 0.1110 0.1650 52,337 -0.01(-2.94%)
Oct 19, 2018 0.1510 0.1700 0.1401 0.1700 45,700 -0.02(-10.53%)
Oct 18, 2018 0.1440 0.2000 0.1440 0.1900 92,967 +0.02(+8.57%)
Oct 17, 2018 0.1950 0.2200 0.1430 0.1750 167,989 -0.04(-18.60%)
Oct 16, 2018 0.2115 0.2200 0.1400 0.2150 409,039 +0.02(+10.82%)
Oct 15, 2018 0.1189 0.1940 0.1175 0.1940 661,114 +0.07(+61.67%)
Oct 12, 2018 0.1200 0.1200 0.1200 0.1200 5,600 -0.00(-1.40%)
Oct 11, 2018 0.0950 0.1250 0.0940 0.1217 61,550 +0.03(+30.72%)
Oct 10, 2018 0.0776 0.0931 0.0776 0.0931 1,300 -0.00(-2.00%)
Oct 08, 2018 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Oct 04, 2018 0.0990 0.0990 0.0990 0 -0.02(-16.74%)
Oct 03, 2018 0.0700 0.1189 0.0700 0.1189 146,530 +0.03(+37.14%)
Oct 02, 2018 0.0800 0.0867 0.0800 0.0867 10,200 -0.00(-2.58%)
Oct 01, 2018 0.0710 0.0890 0.0710 0.0890 10,900 -0.00(-1.11%)
Sep 28, 2018 0.0725 0.1035 0.0626 0.0900 35,100 +0.00(+0.00%)
Sep 27, 2018 0.0780 0.1260 0.0720 0.0900 143,562 -0.03(-23.73%)
Sep 26, 2018 0.0890 0.1180 0.0765 0.1180 9,500 +0.02(+22.92%)
Sep 25, 2018 0.0611 0.0990 0.0611 0.0960 13,800 -0.03(-26.15%)
Sep 24, 2018 0.0675 0.1300 0.0530 0.1300 376,300 +0.03(+30.13%)
Sep 21, 2018 0.0762 0.0999 0.0737 0.0999 92,700 +0.00(+0.00%)
Sep 20, 2018 0.1100 0.1100 0.0850 0.0999 120,200 -0.03(-23.04%)
Sep 19, 2018 0.1170 0.1349 0.1060 0.1298 91,400 -0.01(-3.78%)
Sep 18, 2018 0.1400 0.1500 0.1048 0.1349 186,972 -0.00(-3.30%)
Sep 17, 2018 0.1000 0.1400 0.1000 0.1395 91,975 +0.04(+38.94%)
Sep 14, 2018 0.1150 0.1150 0.0900 0.1004 215,800 -0.03(-22.77%)
Sep 13, 2018 0.1450 0.1450 0.1250 0.1300 21,225 +0.02(+18.18%)
Sep 12, 2018 0.0899 0.1150 0.0800 0.1100 423,403 +0.04(+57.14%)
Sep 11, 2018 0.0600 0.0900 0.0585 0.0700 152,980 +0.01(+16.67%)
Sep 10, 2018 0.0580 0.0600 0.0580 0.0600 24,000 +0.00(+0.00%)
Sep 07, 2018 0.0500 0.0600 0.0420 0.0600 212,200 +0.01(+20.00%)
Sep 06, 2018 0.0450 0.0550 0.0410 0.0500 105,000 +0.01(+42.45%)
Sep 04, 2018 0.0351 0.0351 0.0351 0 -0.01(-26.11%)
Aug 27, 2018 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Aug 24, 2018 0.0350 0.0450 0.0350 0.0450 8,300 +0.01(+28.57%)
Aug 23, 2018 0.0370 0.0450 0.0350 0.0350 77,555 +0.00(+12.90%)
Aug 22, 2018 0.0300 0.0310 0.0300 0.0310 33,600 +0.00(+10.32%)
Aug 15, 2018 0.0281 0.0281 0.0281 0 -0.00(-6.33%)
Jul 27, 2018 0.0300 0.0300 0.0300 0 -0.00(-4.25%)
Jul 26, 2018 0.0315 0.0315 0.0312 0.0313 31,899 -0.00(-9.50%)
Jul 25, 2018 0.0325 0.0346 0.0325 0.0346 6,820 +0.00(+9.90%)
Jul 24, 2018 0.0315 0.0315 0.0315 0.0315 4,300 +0.00(+0.64%)
Jul 23, 2018 0.0420 0.0688 0.0313 0.0313 386,277 -0.00(-9.80%)
Jul 18, 2018 0.0347 0.0347 0.0347 0 -0.00(-0.29%)
Jul 05, 2018 0.0348 0.0348 0.0348 0 +0.01(+39.20%)
Jun 25, 2018 0.0250 0.0250 0.0250 0 -0.01(-35.90%)
Jun 20, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jun 14, 2018 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
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.