Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.0056 0.0076 0.0051 0.0076 18,100 +0.00(+3.12%)
Aug 30, 2017 0.0053 0.0076 0.0053 0.0074 2,242 -0.00(-3.03%)
Aug 29, 2017 0.0074 0.0076 0.0050 0.0076 263,907 -0.00(-11.63%)
Aug 28, 2017 0.0061 0.0086 0.0061 0.0086 31,000 +0.00(+21.13%)
Aug 24, 2017 0.0071 0.0071 0.0071 0 +0.00(+1.43%)
Aug 23, 2017 0.0070 0.0080 0.0060 0.0070 83,127 -0.00(-11.39%)
Aug 22, 2017 0.0033 0.0079 0.0033 0.0079 120,377 +0.00(+16.18%)
Aug 21, 2017 0.0061 0.0079 0.0060 0.0068 127,269 -0.00(-12.82%)
Aug 18, 2017 0.0065 0.0078 0.0065 0.0078 162,200 +0.00(+21.87%)
Aug 17, 2017 0.0050 0.0064 0.0046 0.0064 25,269 +0.00(+6.67%)
Aug 16, 2017 0.0050 0.0068 0.0050 0.0060 281,664 +0.00(+20.00%)
Aug 15, 2017 0.0062 0.0063 0.0037 0.0050 1,424,347 -0.00(-33.33%)
Aug 14, 2017 0.0077 0.0078 0.0075 0.0075 28,000 -0.00(-3.85%)
Aug 11, 2017 0.0086 0.0087 0.0078 0.0078 85,000 -0.00(-9.83%)
Aug 10, 2017 0.0092 0.0095 0.0086 0.0086 88,500 -0.00(-9.91%)
Aug 09, 2017 0.0096 0.0096 0.0090 0.0096 126,665 -0.00(-3.99%)
Aug 08, 2017 0.0100 0.0110 0.0096 0.0100 158,397 -0.00(-0.99%)
Aug 07, 2017 0.0105 0.0119 0.0100 0.0101 264,243 -0.00(-0.15%)
Aug 04, 2017 0.0106 0.0106 0.0101 0.0101 62,478 -0.00(-12.04%)
Aug 03, 2017 0.0100 0.0115 0.0100 0.0115 70,242 +0.00(+15.00%)
Aug 02, 2017 0.0115 0.0115 0.0100 0.0100 148,630 -0.00(-15.97%)
Aug 01, 2017 0.0096 0.0119 0.0094 0.0119 349,500 +0.00(+25.26%)
Jul 31, 2017 0.0100 0.0112 0.0093 0.0095 247,516 -0.00(-17.75%)
Jul 28, 2017 0.0128 0.0150 0.0100 0.0115 1,151,865 +0.00(+5.96%)
Jul 27, 2017 0.0100 0.0120 0.0100 0.0109 149,300 -0.00(-1.48%)
Jul 26, 2017 0.0110 0.0111 0.0090 0.0111 143,448 +0.00(+1.97%)
Jul 25, 2017 0.0096 0.0122 0.0095 0.0109 112,899 +0.00(+14.21%)
Jul 24, 2017 0.0100 0.0130 0.0090 0.0095 434,019 -0.00(-5.00%)
Jul 21, 2017 0.0100 0.0100 0.0100 0.0100 148,800 +0.00(+0.00%)
Jul 20, 2017 0.0110 0.0100 0.0100 321,853 +0.00(+0.00%)
Jul 19, 2017 0.0101 0.0130 0.0100 0.0100 648,114 -0.00(-0.99%)
Jul 18, 2017 0.0166 0.0166 0.0101 0.0101 2,079,834 -0.00(-26.65%)
Jul 17, 2017 0.0221 0.0240 0.0137 0.0138 8,904,606 +0.00(+0.51%)
Jul 14, 2017 0.0120 0.0137 0.0110 0.0137 144,302 +0.00(+14.17%)
Jul 13, 2017 0.0131 0.0131 0.0117 0.0120 21,999 -0.00(-12.41%)
Jul 12, 2017 0.0138 0.0138 0.0131 0.0137 611,970 +0.00(+5.69%)
Jul 11, 2017 0.0140 0.0140 0.0105 0.0130 172,380 +0.00(+8.02%)
Jul 10, 2017 0.0148 0.0148 0.0108 0.0120 89,555 -0.00(-4.19%)
Jul 07, 2017 0.0108 0.0125 0.0106 0.0125 28,500 -0.00(-7.22%)
Jul 06, 2017 0.0108 0.0135 0.0108 0.0135 57,162 +0.00(+8.00%)
Jul 05, 2017 0.0125 0.0125 0.0125 0.0125 26,000 +0.00(+0.00%)
Jul 03, 2017 0.0125 0.0125 0.0125 0.0125 15,000 -0.00(-10.71%)
Jun 30, 2017 0.0130 0.0140 0.0116 0.0140 383,150 +0.00(+7.69%)
Jun 29, 2017 0.0120 0.0139 0.0120 0.0130 347,015 +0.00(+28.71%)
Jun 28, 2017 0.0142 0.0142 0.0101 0.0101 139,003 -0.00(-28.87%)
Jun 27, 2017 0.0143 0.0143 0.0106 0.0142 49,014 +0.00(+1.43%)
Jun 26, 2017 0.0140 0.0145 0.0140 0.0140 40,214 +0.00(+0.00%)
Jun 23, 2017 0.0140 0.0140 0.0125 0.0140 11,250 +0.00(+5.26%)
Jun 22, 2017 0.0139 0.0145 0.0106 0.0133 644,817 -0.00(-5.00%)
Jun 21, 2017 0.0110 0.0140 0.0110 0.0140 176,001 +0.00(+12.00%)
Jun 20, 2017 0.0105 0.0149 0.0105 0.0125 75,800 +0.00(+0.00%)
Jun 19, 2017 0.0148 0.0151 0.0120 0.0125 436,006 -0.00(-3.10%)
Jun 16, 2017 0.0104 0.0150 0.0101 0.0129 453,014 +0.00(+7.50%)
Jun 15, 2017 0.0120 0.0153 0.0103 0.0120 230,486 -0.00(-11.11%)
Jun 14, 2017 0.0105 0.0160 0.0104 0.0135 304,564 -0.00(-6.90%)
Jun 13, 2017 0.0103 0.0162 0.0103 0.0145 1,707,366 +0.00(+3.57%)
Jun 12, 2017 0.0137 0.0140 0.0100 0.0140 1,034,220 +0.00(+4.63%)
Jun 09, 2017 0.0132 0.0137 0.0113 0.0134 174,837 +0.00(+7.04%)
Jun 08, 2017 0.0101 0.0138 0.0101 0.0125 59,000 +0.00(+16.82%)
Jun 07, 2017 0.0140 0.0140 0.0107 0.0107 45,699 -0.00(-22.46%)
Jun 06, 2017 0.0130 0.0140 0.0107 0.0138 91,000 +0.00(+6.15%)
Jun 05, 2017 0.0140 0.0140 0.0110 0.0130 174,796 +0.00(+7.44%)
Jun 02, 2017 0.0149 0.0149 0.0120 0.0121 296,728 -0.00(-12.19%)
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.