Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.0006 0.0007 0.0005 0.0007 1,564,213 +0.00(+0.00%)
May 27, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 26, 2016 0.0005 0.0006 0.0005 0.0006 1,063,888 -0.00(-14.29%)
May 25, 2016 0.0006 0.0007 0.0006 0.0007 120,825 +0.00(+2.94%)
May 24, 2016 0.0007 0.0007 0.0007 0.0007 20,000 +0.00(+13.33%)
May 23, 2016 0.0006 0.0006 0.0006 0.0006 5,839 -0.00(-14.29%)
May 20, 2016 0.0007 0.0007 0.0007 0.0007 125,000 +0.00(+16.67%)
May 19, 2016 0.0006 0.0006 0.0006 0.0006 1,100,000 -0.00(-14.29%)
May 18, 2016 0.0007 0.0007 0.0007 0.0007 50,000 +0.00(+0.00%)
May 17, 2016 0.0007 0.0007 0.0006 0.0007 2,017,617 +0.00(+0.00%)
May 13, 2016 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 12, 2016 0.0005 0.0006 0.0005 0.0006 1,100,000 -0.00(-14.29%)
May 11, 2016 0.0007 0.0007 0.0006 0.0007 5,114,710 +0.00(+2.94%)
May 10, 2016 0.0005 0.0007 0.0005 0.0007 2,985,888 +0.00(+13.33%)
May 09, 2016 0.0006 0.0007 0.0005 0.0006 12,248,077 -0.00(-25.00%)
May 06, 2016 0.0006 0.0008 0.0006 0.0008 1,400,000 +0.00(+14.29%)
May 05, 2016 0.0006 0.0007 0.0006 0.0007 1,660,000 +0.00(+16.67%)
May 04, 2016 0.0006 0.0006 0.0006 0.0006 333,333 -0.00(-14.29%)
May 03, 2016 0.0007 0.0008 0.0006 0.0007 1,476,888 -0.00(-12.50%)
May 02, 2016 0.0008 0.0008 0.0008 0.0008 617,262 +0.00(+0.00%)
Apr 29, 2016 0.0008 0.0008 0.0008 0.0008 200,000 +0.00(+0.00%)
Apr 28, 2016 0.0007 0.0008 0.0007 0.0008 656,000 +0.00(+14.29%)
Apr 27, 2016 0.0006 0.0009 0.0006 0.0007 23,432,880 +0.00(+0.00%)
Apr 26, 2016 0.0006 0.0007 0.0006 0.0007 6,045,610 +0.00(+0.00%)
Apr 25, 2016 0.0006 0.0007 0.0005 0.0007 13,728,919 +0.00(+16.67%)
Apr 22, 2016 0.0007 0.0008 0.0006 0.0006 10,430,887 -0.00(-25.00%)
Apr 21, 2016 0.0009 0.0009 0.0006 0.0008 18,558,868 +0.00(+0.00%)
Apr 20, 2016 0.0010 0.0010 0.0008 0.0008 71,980,168 -0.00(-11.11%)
Apr 19, 2016 0.0007 0.0010 0.0006 0.0009 27,775,992 +0.00(+28.57%)
Apr 18, 2016 0.0006 0.0008 0.0005 0.0007 18,306,512 +0.00(+40.00%)
Apr 15, 2016 0.0006 0.0007 0.0005 0.0005 6,701,956 -0.00(-28.57%)
Apr 14, 2016 0.0007 0.0007 0.0007 0.0007 1,060,000 +0.00(+0.00%)
Apr 13, 2016 0.0006 0.0007 0.0006 0.0007 2,725,101 +0.00(+16.67%)
Apr 12, 2016 0.0006 0.0006 0.0006 0.0006 2,354,999 -0.00(-25.00%)
Apr 11, 2016 0.0006 0.0008 0.0005 0.0008 13,740,000 +0.00(+14.29%)
Apr 08, 2016 0.0006 0.0007 0.0006 0.0007 1,140,000 -0.00(-12.50%)
Apr 07, 2016 0.0006 0.0008 0.0006 0.0008 445,000 +0.00(+33.33%)
Apr 06, 2016 0.0006 0.0008 0.0006 0.0006 2,525,000 -0.00(-14.29%)
Apr 05, 2016 0.0008 0.0008 0.0007 0.0007 2,242,000 +0.00(+0.00%)
Apr 04, 2016 0.0007 0.0007 0.0007 0.0007 1,000,000 -0.00(-12.50%)
Apr 01, 2016 0.0007 0.0008 0.0006 0.0008 2,076,621 +0.00(+0.00%)
Mar 31, 2016 0.0010 0.0012 0.0007 0.0008 21,771,330 -0.00(-27.27%)
Mar 30, 2016 0.0010 0.0011 0.0008 0.0011 2,848,000 +0.00(+10.00%)
Mar 29, 2016 0.0008 0.0011 0.0008 0.0010 25,120,620 +0.00(+25.00%)
Mar 28, 2016 0.0007 0.0008 0.0006 0.0008 2,170,928 +0.00(+0.00%)
Mar 24, 2016 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
Mar 23, 2016 0.0006 0.0006 0.0005 0.0006 2,782,553 +0.00(+0.00%)
Mar 22, 2016 0.0008 0.0008 0.0006 0.0006 2,358,800 -0.00(-25.00%)
Mar 21, 2016 0.0005 0.0008 0.0005 0.0008 956,437 +0.00(+33.33%)
Mar 18, 2016 0.0007 0.0007 0.0005 0.0006 3,445,600 -0.00(-25.00%)
Mar 17, 2016 0.0007 0.0008 0.0005 0.0008 11,031,657 +0.00(+33.33%)
Mar 16, 2016 0.0008 0.0008 0.0006 0.0006 26,317,700 -0.00(-33.33%)
Mar 15, 2016 0.0009 0.0011 0.0008 0.0009 1,898,166 -0.00(-10.00%)
Mar 14, 2016 0.0010 0.0011 0.0008 0.0010 4,430,085 -0.00(-16.67%)
Mar 11, 2016 0.0008 0.0012 0.0007 0.0012 10,184,283 +0.00(+50.00%)
Mar 10, 2016 0.0008 0.0008 0.0008 0.0008 1,095,000 +0.00(+0.00%)
Mar 09, 2016 0.0009 0.0009 0.0007 0.0008 4,097,762 -0.00(-11.11%)
Mar 08, 2016 0.0009 0.0009 0.0009 0.0009 210,000 +0.00(+0.00%)
Mar 07, 2016 0.0008 0.0010 0.0008 0.0009 1,640,821 -0.00(-10.00%)
Mar 04, 2016 0.0010 0.0010 0.0008 0.0010 9,198,143 +0.00(+25.00%)
Mar 03, 2016 0.0008 0.0009 0.0007 0.0008 3,987,282 -0.00(-20.00%)
Mar 02, 2016 0.0008 0.0010 0.0008 0.0010 1,205,000 +0.00(+0.00%)
Mar 01, 2016 0.0008 0.0010 0.0007 0.0010 6,045,912 +0.00(+16.28%)
Feb 29, 2016 0.0008 0.0009 0.0007 0.0009 3,131,000 -0.00(-4.44%)
Feb 26, 2016 0.0007 0.0011 0.0006 0.0009 15,230,000 +0.00(+12.50%)
Feb 25, 2016 0.0008 0.0009 0.0008 0.0008 3,266,800 +0.00(+0.00%)
Feb 24, 2016 0.0008 0.0009 0.0006 0.0008 12,592,500 +0.00(+0.00%)
Feb 23, 2016 0.0012 0.0012 0.0008 0.0008 7,383,500 -0.00(-38.46%)
Feb 22, 2016 0.0011 0.0016 0.0011 0.0013 8,230,011 +0.00(+0.00%)
Feb 19, 2016 0.0013 0.0015 0.0010 0.0013 23,301,848 +0.00(+8.33%)
Feb 18, 2016 0.0011 0.0014 0.0008 0.0012 24,204,528 +0.00(+10.09%)
Feb 17, 2016 0.0010 0.0014 0.0010 0.0011 14,993,873 -0.00(-9.17%)
Feb 16, 2016 0.0010 0.0014 0.0009 0.0012 20,110,552 +0.00(+33.33%)
Feb 12, 2016 0.0009 0.0009 0.0009 0 +0.00(+50.00%)
Feb 11, 2016 0.0006 0.0006 0.0006 0.0006 1,052,050 -0.00(-14.29%)
Feb 10, 2016 0.0006 0.0007 0.0006 0.0007 2,090,578 +0.00(+0.00%)
Feb 09, 2016 0.0007 0.0007 0.0004 0.0007 4,538,000 +0.00(+0.00%)
Feb 08, 2016 0.0006 0.0007 0.0006 0.0007 660,000 +0.00(+16.67%)
Feb 05, 2016 0.0004 0.0006 0.0004 0.0006 11,151,249 +0.00(+100.00%)
Feb 04, 2016 0.0004 0.0004 0.0003 0.0003 7,305,000 -0.00(-40.00%)
Feb 02, 2016 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 01, 2016 0.0006 0.0006 0.0005 0.0005 4,368,600 -0.00(-16.67%)
Jan 29, 2016 0.0006 0.0006 0.0006 0.0006 4,250,000 +0.00(+0.00%)
Jan 26, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 25, 2016 0.0006 0.0006 0.0006 0.0006 500 +0.00(+0.00%)
Jan 22, 2016 0.0006 0.0006 0.0006 0.0006 609,422 +0.00(+20.00%)
Jan 21, 2016 0.0005 0.0005 0.0005 0.0005 223,100 -0.00(-16.67%)
Jan 20, 2016 0.0006 0.0006 0.0006 0.0006 25,000 +0.00(+20.00%)
Jan 19, 2016 0.0005 0.0005 0.0005 0.0005 335,700 +0.00(+25.00%)
Jan 15, 2016 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Jan 13, 2016 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Jan 12, 2016 0.0006 0.0006 0.0006 0.0006 1,057,459 +0.00(+50.00%)
Jan 11, 2016 0.0005 0.0008 0.0004 0.0004 16,790,392 +0.00(+0.00%)
Jan 08, 2016 0.0003 0.0004 0.0003 0.0004 1,050,300 +0.00(+33.33%)
Jan 07, 2016 0.0004 0.0004 0.0003 0.0003 1,975,000 -0.00(-40.00%)
Jan 06, 2016 0.0004 0.0005 0.0004 0.0005 215,000 +0.00(+25.00%)
Jan 04, 2016 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Dec 31, 2015 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Dec 29, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Dec 28, 2015 0.0004 0.0004 0.0004 0.0004 30,000 -0.00(-20.00%)
Dec 23, 2015 0.0005 0.0005 0.0005 0 +0.00(+61.29%)
Dec 22, 2015 0.0003 0.0003 0.0003 0.0003 497,200 -0.00(-22.50%)
Dec 21, 2015 0.0004 0.0004 0.0004 0.0004 1,303 +0.00(+0.00%)
Dec 18, 2015 0.0004 0.0004 0.0004 0.0004 2,800,000 +0.00(+0.00%)
Dec 16, 2015 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Dec 15, 2015 0.0003 0.0003 0.0003 0.0003 860,000 +0.00(+0.00%)
Dec 14, 2015 0.0003 0.0003 0.0003 0.0003 4,319,900 +0.00(+0.00%)
Dec 11, 2015 0.0003 0.0003 0.0003 0.0003 200,000 -0.00(-25.00%)
Dec 10, 2015 0.0004 0.0004 0.0004 0.0004 1,320,000 -0.00(-20.00%)
Dec 08, 2015 0.0005 0.0005 0.0005 0 +0.00(+150.00%)
Dec 07, 2015 0.0003 0.0003 0.0002 0.0002 1,307,033 -0.00(-50.00%)
Dec 04, 2015 0.0004 0.0004 0.0004 0.0004 750,000 +0.00(+0.00%)
Dec 02, 2015 0.0004 0.0004 0.0004 0 -0.00(-21.57%)
Dec 01, 2015 0.0005 0.0005 0.0005 0.0005 34,000 +0.00(+2.00%)
Nov 30, 2015 0.0005 0.0005 0.0005 0.0005 1,400,500 +0.00(+0.00%)
Nov 25, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 24, 2015 0.0005 0.0005 0.0005 0.0005 700 +0.00(+0.00%)
Nov 19, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 17, 2015 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Nov 16, 2015 0.0005 0.0005 0.0004 0.0004 169,939 +0.00(+0.00%)
Nov 13, 2015 0.0005 0.0005 0.0004 0.0004 550,000 -0.00(-20.00%)
Nov 12, 2015 0.0005 0.0005 0.0005 0.0005 400,000 +0.00(+0.00%)
Nov 10, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 09, 2015 0.0006 0.0006 0.0005 0.0005 6,720,000 +0.00(+25.00%)
Nov 05, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Nov 02, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 30, 2015 0.0006 0.0006 0.0004 0.0004 1,000,000 -0.00(-33.33%)
Oct 26, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 23, 2015 0.0005 0.0007 0.0005 0.0006 5,030,000 +0.00(+50.00%)
Oct 22, 2015 0.0005 0.0005 0.0004 0.0004 1,769,999 -0.00(-20.00%)
Oct 21, 2015 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+0.00%)
Oct 20, 2015 0.0005 0.0005 0.0003 0.0005 14,620,000 +0.00(+0.00%)
Oct 19, 2015 0.0005 0.0005 0.0005 0.0005 90,000 +0.00(+25.00%)
Oct 16, 2015 0.0004 0.0004 0.0003 0.0004 9,271,900 -0.00(-20.00%)
Oct 15, 2015 0.0005 0.0005 0.0005 0.0005 2,100,000 +0.00(+25.00%)
Oct 14, 2015 0.0004 0.0004 0.0004 0.0004 490 +0.00(+0.00%)
Oct 13, 2015 0.0004 0.0004 0.0004 0.0004 1,150 -0.00(-20.00%)
Oct 12, 2015 0.0005 0.0005 0.0005 0.0005 542,000 +0.00(+0.00%)
Oct 09, 2015 0.0006 0.0006 0.0005 0.0005 3,148,300 +0.00(+25.00%)
Oct 08, 2015 0.0005 0.0005 0.0004 0.0004 3,700,000 +0.00(+0.00%)
Oct 07, 2015 0.0004 0.0004 0.0004 0.0004 50,000 -0.00(-33.33%)
Oct 06, 2015 0.0006 0.0006 0.0006 0.0006 14,500 +0.00(+20.00%)
Oct 05, 2015 0.0005 0.0005 0.0005 0.0005 2,266,587 -0.00(-16.67%)
Oct 02, 2015 0.0005 0.0006 0.0005 0.0006 3,165,310 +0.00(+20.00%)
Oct 01, 2015 0.0005 0.0005 0.0005 0.0005 250,000 +0.00(+0.00%)
Sep 30, 2015 0.0006 0.0006 0.0005 0.0005 3,717,099 +0.00(+0.00%)
Sep 29, 2015 0.0005 0.0005 0.0005 0.0005 900,000 +0.00(+0.00%)
Sep 28, 2015 0.0005 0.0005 0.0005 0.0005 100,000 +0.00(+0.00%)
Sep 25, 2015 0.0005 0.0005 0.0005 0.0005 420,691 +0.00(+25.00%)
Sep 24, 2015 0.0004 0.0004 0.0004 0.0004 1,657,000 -0.00(-33.33%)
Sep 23, 2015 0.0004 0.0006 0.0004 0.0006 1,970,000 +0.00(+20.00%)
Sep 22, 2015 0.0004 0.0005 0.0004 0.0005 610,000 +0.00(+0.00%)
Sep 21, 2015 0.0005 0.0005 0.0005 0.0005 999,900 +0.00(+0.00%)
Sep 18, 2015 0.0005 0.0005 0.0005 0.0005 3,569,209 +0.00(+0.00%)
Sep 17, 2015 0.0007 0.0009 0.0004 0.0005 22,077,100 -0.00(-28.57%)
Sep 16, 2015 0.0006 0.0007 0.0006 0.0007 3,916,249 +0.00(+0.00%)
Sep 15, 2015 0.0005 0.0007 0.0005 0.0007 42,000 +0.00(+40.00%)
Sep 14, 2015 0.0005 0.0005 0.0004 0.0005 6,228,000 -0.00(-28.57%)
Sep 11, 2015 0.0008 0.0009 0.0005 0.0007 10,557,191 -0.00(-22.22%)
Sep 10, 2015 0.0008 0.0011 0.0008 0.0009 19,843,422 +0.00(+12.50%)
Sep 09, 2015 0.0006 0.0008 0.0005 0.0008 14,768,183 +0.00(+60.00%)
Sep 08, 2015 0.0005 0.0005 0.0005 0.0005 15,000 +0.00(+0.00%)
Sep 04, 2015 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Sep 03, 2015 0.0004 0.0004 0.0004 0.0004 3,125,000 +0.00(+33.33%)
Sep 02, 2015 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+50.00%)
Sep 01, 2015 0.0003 0.0003 0.0002 0.0002 8,323,344 -0.00(-33.33%)
Aug 28, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 27, 2015 0.0004 0.0004 0.0003 0.0003 2,763,400 -0.00(-25.00%)
Aug 26, 2015 0.0004 0.0004 0.0004 0.0004 7,000,000 +0.00(+0.00%)
Aug 24, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 21, 2015 0.0005 0.0005 0.0004 0.0004 1,037,500 -0.00(-20.00%)
Aug 20, 2015 0.0005 0.0005 0.0004 0.0005 794,333 +0.00(+25.00%)
Aug 19, 2015 0.0002 0.0004 0.0002 0.0004 7,857,085 +0.00(+33.33%)
Aug 18, 2015 0.0003 0.0003 0.0003 0.0003 20,000 +0.00(+0.00%)
Aug 17, 2015 0.0003 0.0003 0.0003 0.0003 1,190,000 +0.00(+0.00%)
Aug 14, 2015 0.0004 0.0004 0.0003 0.0003 1,752,000 +0.00(+50.00%)
Aug 13, 2015 0.0002 0.0002 0.0002 0.0002 180,000 +0.00(+0.00%)
Aug 12, 2015 0.0002 0.0002 0.0002 0.0002 220 +0.00(+0.00%)
Aug 06, 2015 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Aug 03, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 30, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 29, 2015 0.0003 0.0004 0.0003 0.0004 524,000 +0.00(+33.33%)
Jul 28, 2015 0.0003 0.0003 0.0003 0.0003 976,000 -0.00(-25.00%)
Jul 27, 2015 0.0004 0.0004 0.0004 0.0004 125,000 +0.00(+33.33%)
Jul 24, 2015 0.0003 0.0003 0.0003 0.0003 8,625,500 +0.00(+0.00%)
Jul 23, 2015 0.0004 0.0004 0.0003 0.0003 14,760,899 +0.00(+0.00%)
Jul 22, 2015 0.0005 0.0005 0.0003 0.0003 22,092,598 -0.00(-50.00%)
Jul 20, 2015 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jul 17, 2015 0.0008 0.0008 0.0007 0.0007 8,578,192 -0.00(-12.50%)
Jul 16, 2015 0.0009 0.0009 0.0008 0.0008 1,150,000 +0.00(+0.00%)
Jul 15, 2015 0.0006 0.0008 0.0006 0.0008 2,491,700 +0.00(+33.33%)
Jul 14, 2015 0.0007 0.0007 0.0006 0.0006 2,403,100 -0.00(-14.29%)
Jul 13, 2015 0.0007 0.0008 0.0006 0.0007 5,292,828 -0.00(-12.50%)
Jul 10, 2015 0.0007 0.0009 0.0007 0.0008 4,504,493 +0.00(+14.29%)
Jul 09, 2015 0.0006 0.0007 0.0006 0.0007 2,700,099 +0.00(+40.00%)
Jul 08, 2015 0.0005 0.0005 0.0005 0.0005 20,000 -0.00(-16.67%)
Jul 07, 2015 0.0006 0.0006 0.0005 0.0006 555,000 +0.00(+20.00%)
Jul 06, 2015 0.0005 0.0005 0.0005 0.0005 200,000 +0.00(+0.00%)
Jul 02, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jul 01, 2015 0.0005 0.0005 0.0005 0.0005 221,500 +0.00(+0.00%)
Jun 29, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 26, 2015 0.0005 0.0005 0.0005 0.0005 50,000 +0.00(+0.00%)
Jun 25, 2015 0.0006 0.0006 0.0005 0.0005 5,105,000 -0.00(-16.67%)
Jun 24, 2015 0.0006 0.0006 0.0005 0.0006 12,585,200 -0.00(-14.29%)
Jun 22, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jun 19, 2015 0.0005 0.0007 0.0005 0.0007 7,554,999 +0.00(+40.00%)
Jun 18, 2015 0.0006 0.0006 0.0005 0.0005 4,089,039 -0.00(-16.67%)
Jun 17, 2015 0.0006 0.0006 0.0006 0.0006 120,000 -0.00(-14.29%)
Jun 16, 2015 0.0006 0.0007 0.0006 0.0007 7,560,000 +0.00(+16.67%)
Jun 15, 2015 0.0006 0.0006 0.0006 0.0006 7,426,199 +0.00(+0.00%)
Jun 12, 2015 0.0007 0.0007 0.0006 0.0006 6,526,064 -0.00(-14.29%)
Jun 11, 2015 0.0006 0.0007 0.0006 0.0007 6,999,354 +0.00(+40.00%)
Jun 10, 2015 0.0005 0.0005 0.0005 0.0005 2,381,010 +0.00(+0.00%)
Jun 09, 2015 0.0006 0.0006 0.0005 0.0005 150,000 -0.00(-16.67%)
Jun 08, 2015 0.0007 0.0007 0.0006 0.0006 1,174,089 +0.00(+0.00%)
Jun 04, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jun 03, 2015 0.0006 0.0006 0.0006 0.0006 2,250,000 -0.00(-14.29%)
Jun 02, 2015 0.0007 0.0008 0.0006 0.0007 8,940,543 +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.