Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.0153 0.0153 0.0130 0.0144 111,500 -0.01(-27.46%)
May 30, 2018 0.0152 0.0198 0.0152 0.0198 149,300 -0.00(-1.00%)
May 29, 2018 0.0155 0.0200 0.0155 0.0200 62,500 +0.00(+0.00%)
May 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+15.74%)
May 24, 2018 0.0185 0.0185 0.0154 0.0173 771,900 -0.00(-6.59%)
May 23, 2018 0.0230 0.0238 0.0180 0.0185 282,307 -0.00(-19.57%)
May 22, 2018 0.0191 0.0230 0.0191 0.0230 68,900 -0.00(-4.17%)
May 21, 2018 0.0220 0.0244 0.0162 0.0240 287,000 +0.00(+0.00%)
May 18, 2018 0.0170 0.0240 0.0160 0.0240 665,411 +0.01(+60.00%)
May 17, 2018 0.0190 0.0190 0.0133 0.0150 420,392 -0.00(-21.05%)
May 16, 2018 0.0195 0.0195 0.0121 0.0190 489,389 +0.00(+0.00%)
May 15, 2018 0.0172 0.0213 0.0141 0.0190 305,500 -0.00(-10.80%)
May 14, 2018 0.0213 0.0213 0.0182 0.0213 68,666 +0.00(+15.14%)
May 11, 2018 0.0118 0.0244 0.0118 0.0185 1,041,133 +0.00(+18.74%)
May 10, 2018 0.0220 0.0220 0.0130 0.0156 917,136 -0.01(-29.18%)
May 09, 2018 0.0275 0.0275 0.0151 0.0220 1,426,595 -0.00(-11.29%)
May 08, 2018 0.0190 0.0300 0.0180 0.0248 4,754,135 +0.01(+77.14%)
May 07, 2018 0.0147 0.0190 0.0090 0.0140 4,321,822 +0.00(+27.27%)
May 04, 2018 0.0074 0.0171 0.0070 0.0110 7,091,992 +0.00(+83.33%)
May 03, 2018 0.0050 0.0060 0.0050 0.0060 306,261 +0.00(+93.55%)
May 02, 2018 0.0036 0.0036 0.0031 0.0031 40,000 +0.00(+0.00%)
Apr 27, 2018 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Apr 26, 2018 0.0031 0.0031 0.0031 0.0031 100,000 +0.00(+0.00%)
Apr 20, 2018 0.0031 0.0031 0.0031 0 -0.00(-31.11%)
Apr 17, 2018 0.0045 0.0045 0.0045 0 +0.00(+28.57%)
Apr 13, 2018 0.0035 0.0035 0.0035 0 -0.00(-14.63%)
Apr 12, 2018 0.0041 0.0041 0.0041 0.0041 150 +0.00(+2.50%)
Mar 29, 2018 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Mar 27, 2018 0.0041 0.0041 0.0041 0 -0.00(-2.38%)
Mar 19, 2018 0.0042 0.0042 0.0042 0 -0.00(-47.50%)
Mar 16, 2018 0.0042 0.0080 0.0042 0.0080 51,822 +0.00(+90.48%)
Mar 15, 2018 0.0042 0.0042 0.0042 0.0042 24,925 -0.00(-16.00%)
Mar 13, 2018 0.0050 0.0050 0.0050 0 -0.00(-18.03%)
Mar 09, 2018 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Mar 06, 2018 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Mar 05, 2018 0.0063 0.0064 0.0060 0.0060 530,000 -0.00(-14.29%)
Mar 02, 2018 0.0040 0.0090 0.0040 0.0070 1,409,411 +0.00(+133.33%)
Mar 01, 2018 0.0030 0.0030 0.0021 0.0030 85,062 -0.00(-25.00%)
Feb 28, 2018 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+33.33%)
Feb 23, 2018 0.0030 0.0030 0.0030 0 -0.00(-25.00%)
Feb 16, 2018 0.0040 0.0040 0.0040 0 -0.00(-16.67%)
Feb 15, 2018 0.0048 0.0048 0.0048 0.0048 19,000 +0.00(+50.00%)
Feb 14, 2018 0.0048 0.0049 0.0032 0.0032 170,000 +0.00(+6.67%)
Feb 13, 2018 0.0040 0.0040 0.0030 0.0030 149,482 -0.00(-25.00%)
Feb 12, 2018 0.0038 0.0045 0.0038 0.0040 334,000 +0.00(+33.33%)
Feb 08, 2018 0.0030 0.0030 0.0030 0 +0.00(+25.00%)
Feb 06, 2018 0.0024 0.0024 0.0024 0 -0.00(-20.00%)
Feb 05, 2018 0.0030 0.0030 0.0030 0.0030 229,999 +0.00(+0.00%)
Feb 02, 2018 0.0030 0.0045 0.0030 0.0030 2,529,016 +0.00(+76.47%)
Jan 30, 2018 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jan 24, 2018 0.0017 0.0017 0.0017 0 +0.00(+20.57%)
Jan 16, 2018 0.0014 0.0014 0.0014 0 +0.00(+17.50%)
Jan 03, 2018 0.0012 0.0012 0.0012 0 -0.00(-57.14%)
Dec 28, 2017 0.0028 0.0028 0.0028 0 +0.00(+113.74%)
Dec 26, 2017 0.0013 0.0013 0.0013 0 +0.00(+3.15%)
Dec 22, 2017 0.0013 0.0013 0.0013 0.0013 10,000 +0.00(+15.45%)
Dec 20, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 19, 2017 0.0011 0.0011 0.0011 0.0011 12,500 +0.00(+0.00%)
Dec 15, 2017 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Dec 14, 2017 0.0014 0.0014 0.0012 0.0012 171,300 -0.00(-45.45%)
Dec 12, 2017 0.0022 0.0022 0.0022 0 +0.00(+100.00%)
Dec 11, 2017 0.0011 0.0011 0.0011 0.0011 100,000 +0.00(+0.00%)
Dec 05, 2017 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 04, 2017 0.0011 0.0011 0.0011 0.0011 1,500 -0.00(-7.56%)
Nov 30, 2017 0.0012 0.0012 0.0012 0 +0.00(+8.18%)
Nov 29, 2017 0.0011 0.0011 0.0011 0.0011 200 -0.00(-50.00%)
Nov 27, 2017 0.0022 0.0022 0.0022 0 +0.00(+69.23%)
Nov 20, 2017 0.0013 0.0013 0.0013 0 -0.00(-27.78%)
Nov 13, 2017 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Nov 10, 2017 0.0018 0.0018 0.0018 0.0018 55,000 +0.00(+0.00%)
Nov 08, 2017 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Nov 06, 2017 0.0018 0.0018 0.0018 0 -0.00(-40.00%)
Nov 03, 2017 0.0021 0.0030 0.0021 0.0030 119,000 +0.00(+4.53%)
Nov 02, 2017 0.0021 0.0033 0.0021 0.0029 288,000 +0.00(+43.50%)
Nov 01, 2017 0.0030 0.0045 0.0020 0.0020 1,707,066 -0.00(-50.00%)
Oct 31, 2017 0.0008 0.0069 0.0008 0.0040 13,212,412 +0.00(+700.00%)
Oct 30, 2017 0.0005 0.0005 0.0005 0.0005 725 +0.00(+0.00%)
Oct 27, 2017 0.0005 0.0005 0.0005 0.0005 40,000 +0.00(+0.00%)
Oct 25, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 06, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 27, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 26, 2017 0.0005 0.0005 0.0005 0.0005 10,000 -0.00(-37.50%)
Sep 22, 2017 0.0008 0.0008 0.0008 0 +0.00(+60.00%)
Sep 13, 2017 0.0005 0.0005 0.0005 0 -0.00(-23.08%)
Aug 18, 2017 0.0006 0.0006 0.0006 0 +0.00(+30.00%)
Aug 14, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 01, 2017 0.0005 0.0005 0.0005 0 +0.00(+8.70%)
Jul 26, 2017 0.0005 0.0005 0.0005 0 -0.00(-42.50%)
Jul 20, 2017 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 14, 2017 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Jul 03, 2017 0.0008 0.0008 0.0008 0.0008 0 +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.