Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0824 0.0894 0.0758 0.0894 12,000 +0.01(+16.41%)
Sep 27, 2018 0.0890 0.0937 0.0701 0.0768 116,007 -0.01(-12.73%)
Sep 26, 2018 0.0650 0.0880 0.0650 0.0880 5,125 -0.00(-2.22%)
Sep 25, 2018 0.0652 0.0900 0.0652 0.0900 55,702 +0.01(+12.50%)
Sep 24, 2018 0.0718 0.0800 0.0718 0.0800 1,017 +0.00(+0.00%)
Sep 21, 2018 0.0805 0.0805 0.0720 0.0800 69,500 -0.01(-6.87%)
Sep 20, 2018 0.0805 0.0859 0.0805 0.0859 15,003 +0.00(+1.06%)
Sep 19, 2018 0.0850 0.0850 0.0828 0.0850 35,080 +0.00(+0.00%)
Sep 17, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.12%)
Sep 14, 2018 0.1056 0.1056 0.0849 0.0849 3,300 -0.01(-5.67%)
Sep 13, 2018 0.0903 0.0903 0.0900 0.0900 9,668 -0.00(-3.54%)
Sep 12, 2018 0.1001 0.1026 0.0932 0.0933 8,084 -0.01(-11.14%)
Sep 11, 2018 0.0805 0.1050 0.0805 0.1050 8,850 -0.01(-4.55%)
Sep 10, 2018 0.1009 0.1100 0.1000 0.1100 50,560 +0.01(+9.89%)
Sep 07, 2018 0.0948 0.1001 0.0905 0.1001 34,600 +0.01(+7.17%)
Sep 06, 2018 0.0958 0.0958 0.0928 0.0934 28,500 -0.01(-7.43%)
Sep 05, 2018 0.1009 0.1009 0.1009 0.1009 1,599 -0.01(-8.27%)
Sep 04, 2018 0.1000 0.1100 0.1000 0.1100 7,464 -0.00(-3.34%)
Aug 31, 2018 0.1138 0.1138 0.1138 0 +0.02(+17.93%)
Aug 30, 2018 0.0989 0.0989 0.0965 0.0965 34,100 -0.00(-1.13%)
Aug 29, 2018 0.1050 0.1050 0.0976 0.0976 30,886 -0.01(-10.46%)
Aug 28, 2018 0.1170 0.1170 0.1090 0.1090 5,001 +0.00(+3.71%)
Aug 27, 2018 0.1050 0.1219 0.1050 0.1051 30,606 +0.00(+0.19%)
Aug 24, 2018 0.1078 0.1078 0.0892 0.1049 228,600 -0.01(-7.74%)
Aug 23, 2018 0.1100 0.1137 0.1100 0.1137 728 -0.01(-9.04%)
Aug 22, 2018 0.1109 0.1250 0.1087 0.1250 50,575 +0.01(+13.64%)
Aug 21, 2018 0.1200 0.1310 0.1100 0.1100 25,911 -0.00(-1.35%)
Aug 20, 2018 0.1002 0.1115 0.1002 0.1115 42,950 +0.00(+1.36%)
Aug 17, 2018 0.1100 0.1100 0.1100 42 +0.00(+0.00%)
Aug 16, 2018 0.1000 0.1180 0.1000 0.1100 21,500 -0.00(-0.45%)
Aug 15, 2018 0.1130 0.1130 0.1105 0.1105 5,921 -0.01(-7.92%)
Aug 14, 2018 0.1130 0.1200 0.0951 0.1200 149,682 +0.01(+11.32%)
Aug 13, 2018 0.0851 0.1099 0.0851 0.1078 102,355 +0.00(+1.22%)
Aug 10, 2018 0.0951 0.1128 0.0951 0.1065 45,800 +0.01(+12.11%)
Aug 09, 2018 0.0805 0.0988 0.0805 0.0950 77,650 -0.00(-3.55%)
Aug 08, 2018 0.0904 0.1000 0.0899 0.0985 137,500 -0.00(-1.50%)
Aug 07, 2018 0.1010 0.1070 0.1000 0.1000 27,550 -0.03(-21.87%)
Aug 06, 2018 0.1000 0.1280 0.1000 0.1280 108,208 +0.04(+42.22%)
Aug 03, 2018 0.0973 0.0973 0.0900 0.0900 207,900 -0.01(-10.00%)
Aug 01, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 31, 2018 0.0900 0.1273 0.0900 0.1000 141,867 +0.01(+12.61%)
Jul 30, 2018 0.0901 0.0909 0.0820 0.0888 127,612 -0.01(-9.39%)
Jul 27, 2018 0.0900 0.0980 0.0900 0.0980 10,400 +0.00(+3.43%)
Jul 26, 2018 0.0958 0.0995 0.0910 0.0948 45,930 -0.01(-5.25%)
Jul 25, 2018 0.0900 0.1000 0.0851 0.1000 69,911 +0.01(+11.11%)
Jul 24, 2018 0.1001 0.1001 0.0856 0.0900 233,502 -0.01(-10.00%)
Jul 23, 2018 0.1234 0.1234 0.1000 0.1000 1,836 -0.01(-8.26%)
Jul 20, 2018 0.1000 0.1090 0.1000 0.1090 26,000 +0.01(+8.89%)
Jul 18, 2018 0.1001 0.1001 0.1001 0 -0.01(-5.74%)
Jul 17, 2018 0.1127 0.1127 0.1062 0.1062 7,000 -0.01(-11.13%)
Jul 16, 2018 0.1150 0.1235 0.1101 0.1195 38,900 -0.00(-0.33%)
Jul 13, 2018 0.1151 0.1240 0.1150 0.1199 30,451 -0.00(-3.31%)
Jul 12, 2018 0.1250 0.1250 0.1151 0.1240 10,210 -0.00(-2.51%)
Jul 11, 2018 0.1349 0.1349 0.1160 0.1272 114,805 -0.01(-4.65%)
Jul 10, 2018 0.1385 0.1399 0.1208 0.1334 14,800 +0.01(+8.38%)
Jul 09, 2018 0.1440 0.1440 0.1231 0.1231 51,415 -0.02(-14.51%)
Jul 06, 2018 0.1300 0.1440 0.1300 0.1440 62,671 +0.01(+10.77%)
Jul 05, 2018 0.1226 0.1300 0.1220 0.1300 5,075 +0.00(+1.23%)
Jul 03, 2018 0.1284 0.1284 0.1284 0 -0.00(-1.22%)
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.