Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0140 0.0140 0.0121 0.0139 125,498 -0.00(-0.71%)
Jan 30, 2018 0.0121 0.0140 0.0121 0.0140 737,932 +0.00(+16.67%)
Jan 29, 2018 0.0120 0.0127 0.0120 0.0120 75,957 -0.00(-5.88%)
Jan 26, 2018 0.0127 0.0131 0.0120 0.0127 273,625 -0.00(-5.56%)
Jan 25, 2018 0.0138 0.0138 0.0111 0.0135 463,560 -0.00(-0.30%)
Jan 24, 2018 0.0120 0.0140 0.0100 0.0135 1,776,153 +0.00(+17.74%)
Jan 23, 2018 0.0110 0.0120 0.0110 0.0115 336,267 +0.00(+8.49%)
Jan 22, 2018 0.0117 0.0120 0.0105 0.0106 454,999 +0.00(+0.95%)
Jan 19, 2018 0.0101 0.0118 0.0101 0.0105 660,852 +0.00(+3.96%)
Jan 18, 2018 0.0102 0.0119 0.0101 0.0101 562,470 -0.00(-0.98%)
Jan 17, 2018 0.0101 0.0119 0.0101 0.0102 373,600 +0.00(+0.99%)
Jan 16, 2018 0.0112 0.0120 0.0101 0.0101 801,191 -0.00(-9.90%)
Jan 12, 2018 0.0112 0.0112 0.0112 0 -0.00(-13.10%)
Jan 11, 2018 0.0130 0.0130 0.0100 0.0129 1,367,685 -0.00(-7.19%)
Jan 10, 2018 0.0145 0.0145 0.0110 0.0139 220,465 +0.00(+6.92%)
Jan 09, 2018 0.0132 0.0140 0.0125 0.0130 568,867 +0.00(+6.56%)
Jan 08, 2018 0.0148 0.0148 0.0110 0.0122 494,645 -0.00(-3.94%)
Jan 05, 2018 0.0120 0.0150 0.0120 0.0127 476,455 -0.00(-9.29%)
Jan 04, 2018 0.0125 0.0140 0.0125 0.0140 226,900 +0.00(+7.69%)
Jan 03, 2018 0.0120 0.0140 0.0120 0.0130 218,077 +0.00(+4.00%)
Jan 02, 2018 0.0132 0.0135 0.0120 0.0125 134,350 -0.00(-10.71%)
Dec 29, 2017 0.0140 0.0140 0.0140 0 -0.00(-0.71%)
Dec 28, 2017 0.0140 0.0151 0.0126 0.0141 197,921 +0.00(+0.71%)
Dec 27, 2017 0.0152 0.0152 0.0130 0.0140 196,028 +0.00(+0.00%)
Dec 26, 2017 0.0140 0.0155 0.0140 0.0140 190,798 +0.00(+0.72%)
Dec 22, 2017 0.0138 0.0147 0.0133 0.0139 438,181 +0.00(+4.51%)
Dec 21, 2017 0.0149 0.0149 0.0125 0.0133 98,414 -0.00(-10.74%)
Dec 20, 2017 0.0150 0.0150 0.0125 0.0149 552,213 -0.00(-0.67%)
Dec 19, 2017 0.0145 0.0150 0.0140 0.0150 256,519 +0.00(+6.38%)
Dec 18, 2017 0.0141 0.0150 0.0140 0.0141 324,527 -0.00(-6.00%)
Dec 15, 2017 0.0145 0.0153 0.0140 0.0150 170,312 -0.00(-3.85%)
Dec 14, 2017 0.0146 0.0156 0.0140 0.0156 174,467 -0.00(-2.44%)
Dec 13, 2017 0.0165 0.0168 0.0140 0.0160 296,858 -0.00(-3.09%)
Dec 12, 2017 0.0120 0.0171 0.0120 0.0165 232,285 +0.00(+1.85%)
Dec 11, 2017 0.0121 0.0163 0.0120 0.0162 1,012,470 +0.00(+16.55%)
Dec 08, 2017 0.0140 0.0140 0.0120 0.0139 249,097 -0.00(-0.71%)
Dec 07, 2017 0.0149 0.0154 0.0140 0.0140 294,127 +0.00(+0.00%)
Dec 06, 2017 0.0160 0.0160 0.0140 0.0140 381,833 -0.00(-12.50%)
Dec 05, 2017 0.0163 0.0167 0.0131 0.0160 565,201 +0.00(+8.84%)
Dec 04, 2017 0.0102 0.0167 0.0102 0.0147 165,840 -0.00(-3.61%)
Dec 01, 2017 0.0169 0.0169 0.0140 0.0152 587,172 -0.00(-7.58%)
Nov 30, 2017 0.0111 0.0175 0.0111 0.0165 2,993,978 +0.01(+55.66%)
Nov 29, 2017 0.0105 0.0122 0.0102 0.0106 288,459 -0.00(-10.92%)
Nov 28, 2017 0.0117 0.0119 0.0105 0.0119 185,950 +0.00(+2.59%)
Nov 27, 2017 0.0105 0.0123 0.0102 0.0116 507,351 +0.00(+2.73%)
Nov 24, 2017 0.0122 0.0122 0.0101 0.0113 283,700 -0.00(-7.44%)
Nov 22, 2017 0.0110 0.0123 0.0104 0.0122 252,600 +0.00(+10.91%)
Nov 21, 2017 0.0123 0.0123 0.0110 0.0110 27,004 -0.00(-1.52%)
Nov 20, 2017 0.0114 0.0116 0.0109 0.0112 646,190 -0.00(-9.19%)
Nov 17, 2017 0.0144 0.0144 0.0112 0.0123 706,300 -0.00(-14.58%)
Nov 16, 2017 0.0120 0.0144 0.0106 0.0144 306,881 +0.00(+19.01%)
Nov 15, 2017 0.0111 0.0121 0.0101 0.0121 348,895 +0.00(+0.83%)
Nov 14, 2017 0.0101 0.0120 0.0101 0.0120 128,015 -0.00(-3.23%)
Nov 13, 2017 0.0115 0.0119 0.0115 0.0124 122,247 +0.00(+3.33%)
Nov 10, 2017 0.0112 0.0124 0.0112 0.0120 540,802 -0.00(-3.09%)
Nov 09, 2017 0.0125 0.0125 0.0124 0.0124 9,000 +0.00(+3.18%)
Nov 08, 2017 0.0115 0.0129 0.0100 0.0120 802,357 +0.00(+4.35%)
Nov 07, 2017 0.0121 0.0130 0.0100 0.0115 2,062,884 -0.00(-4.96%)
Nov 06, 2017 0.0121 0.0134 0.0121 0.0121 1,645,622 -0.00(-6.92%)
Nov 03, 2017 0.0137 0.0137 0.0129 0.0130 211,192 -0.00(-4.06%)
Nov 02, 2017 0.0150 0.0150 0.0132 0.0135 235,064 -0.00(-0.37%)
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.