Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 0.0198 0.0198 0.0198 0 -0.00(-11.53%)
Dec 30, 2014 0.0224 0.0224 0.0203 0.0224 181,498 +0.00(+0.00%)
Dec 29, 2014 0.0225 0.0225 0.0215 0.0224 120,000 -0.00(-0.44%)
Dec 26, 2014 0.0225 0.0225 0.0206 0.0225 69,300 +0.00(+4.65%)
Dec 24, 2014 0.0215 0.0215 0.0215 0 -0.00(-4.44%)
Dec 23, 2014 0.0211 0.0245 0.0193 0.0225 395,700 +0.00(+6.64%)
Dec 22, 2014 0.0233 0.0233 0.0206 0.0211 285,700 -0.00(-12.45%)
Dec 19, 2014 0.0240 0.0300 0.0240 0.0241 483,904 -0.00(-3.60%)
Dec 18, 2014 0.0180 0.0255 0.0156 0.0250 1,424,380 +0.01(+56.25%)
Dec 17, 2014 0.0170 0.0170 0.0160 0.0160 106,500 -0.00(-13.04%)
Dec 16, 2014 0.0162 0.0186 0.0161 0.0184 233,333 -0.00(-6.60%)
Dec 15, 2014 0.0162 0.0197 0.0155 0.0197 136,222 +0.00(+4.23%)
Dec 12, 2014 0.0171 0.0190 0.0162 0.0189 275,500 +0.00(+10.53%)
Dec 11, 2014 0.0195 0.0195 0.0169 0.0171 203,982 +0.00(+0.00%)
Dec 10, 2014 0.0171 0.0299 0.0170 0.0171 124,459 -0.00(-6.04%)
Dec 09, 2014 0.0182 0.0189 0.0151 0.0182 247,200 -0.00(-9.00%)
Dec 08, 2014 0.0225 0.0225 0.0170 0.0200 89,897 -0.00(-3.38%)
Dec 05, 2014 0.0240 0.0240 0.0199 0.0207 46,500 +0.00(+8.95%)
Dec 04, 2014 0.0219 0.0224 0.0182 0.0190 205,629 -0.00(-5.00%)
Dec 03, 2014 0.0236 0.0236 0.0199 0.0200 325,600 -0.00(-14.89%)
Dec 02, 2014 0.0235 0.0235 0.0235 0.0235 100 +0.00(+4.44%)
Dec 01, 2014 0.0217 0.0238 0.0198 0.0225 423,461 -0.00(-6.25%)
Nov 28, 2014 0.0239 0.0240 0.0227 0.0240 113,636 +0.00(+0.42%)
Nov 26, 2014 0.0239 0.0239 0.0239 0 +0.00(+6.22%)
Nov 25, 2014 0.0219 0.0230 0.0208 0.0225 100,000 -0.00(-4.26%)
Nov 24, 2014 0.0206 0.0235 0.0206 0.0235 368,682 -0.00(-11.65%)
Nov 21, 2014 0.0209 0.0266 0.0202 0.0266 79,822 +0.01(+23.72%)
Nov 20, 2014 0.0220 0.0220 0.0206 0.0215 63,293 -0.00(-2.27%)
Nov 19, 2014 0.0231 0.0241 0.0212 0.0220 331,193 -0.00(-12.00%)
Nov 18, 2014 0.0283 0.0283 0.0223 0.0250 177,000 -0.00(-1.57%)
Nov 17, 2014 0.0325 0.0325 0.0254 0.0254 165,100 -0.00(-9.29%)
Nov 14, 2014 0.0258 0.0280 0.0258 0.0280 20,100 +0.00(+8.11%)
Nov 13, 2014 0.0255 0.0259 0.0220 0.0259 570,400 -0.00(-4.07%)
Nov 12, 2014 0.0273 0.0274 0.0250 0.0270 87,100 -0.00(-1.46%)
Nov 11, 2014 0.0268 0.0275 0.0220 0.0274 796,881 -0.00(-0.36%)
Nov 10, 2014 0.0275 0.0275 0.0275 0.0275 30,000 +0.00(+0.00%)
Nov 07, 2014 0.0290 0.0290 0.0262 0.0275 150,564 -0.00(-7.72%)
Nov 06, 2014 0.0284 0.0298 0.0283 0.0298 408,636 +0.00(+4.93%)
Nov 05, 2014 0.0267 0.0290 0.0267 0.0284 622,820 +0.00(+11.81%)
Nov 04, 2014 0.0300 0.0300 0.0212 0.0254 683,100 -0.01(-18.33%)
Nov 03, 2014 0.0315 0.0340 0.0290 0.0311 1,339,883 -0.00(-4.31%)
Oct 31, 2014 0.0285 0.0325 0.0285 0.0325 569,800 +0.00(+0.00%)
Oct 30, 2014 0.0270 0.0325 0.0270 0.0325 490,800 +0.01(+18.18%)
Oct 29, 2014 0.0276 0.0290 0.0260 0.0275 210,900 -0.00(-8.03%)
Oct 28, 2014 0.0293 0.0340 0.0280 0.0299 505,567 -0.00(-3.55%)
Oct 27, 2014 0.0310 0.0300 0.0290 0.0310 84,300 +0.00(+3.33%)
Oct 24, 2014 0.0259 0.0300 0.0259 0.0300 218,610 +0.01(+30.43%)
Oct 23, 2014 0.0279 0.0279 0.0220 0.0230 171,575 -0.01(-17.86%)
Oct 22, 2014 0.0303 0.0338 0.0265 0.0280 256,667 -0.01(-17.40%)
Oct 21, 2014 0.0343 0.0343 0.0252 0.0339 29,750 -0.00(-2.87%)
Oct 20, 2014 0.0301 0.0350 0.0285 0.0349 75,585 -0.00(-0.29%)
Oct 17, 2014 0.0335 0.0350 0.0325 0.0350 72,140 +0.00(+2.94%)
Oct 16, 2014 0.0264 0.0340 0.0264 0.0340 155,561 +0.01(+25.93%)
Oct 15, 2014 0.0247 0.0282 0.0244 0.0270 637,958 +0.00(+9.31%)
Oct 14, 2014 0.0213 0.0247 0.0200 0.0247 467,700 +0.01(+30.00%)
Oct 13, 2014 0.0240 0.0257 0.0190 0.0190 709,200 -0.01(-28.03%)
Oct 10, 2014 0.0271 0.0282 0.0247 0.0264 209,500 -0.00(-8.97%)
Oct 09, 2014 0.0269 0.0297 0.0228 0.0290 576,179 +0.00(+7.01%)
Oct 08, 2014 0.0273 0.0294 0.0271 0.0271 220,500 -0.00(-9.36%)
Oct 07, 2014 0.0329 0.0329 0.0260 0.0299 254,110 -0.00(-9.12%)
Oct 06, 2014 0.0317 0.0354 0.0302 0.0329 60,335 -0.00(-7.84%)
Oct 03, 2014 0.0300 0.0357 0.0280 0.0357 782,500 +0.00(+12.62%)
Oct 02, 2014 0.0322 0.0322 0.0300 0.0317 656,330 -0.00(-1.86%)
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.