Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0043 0.0044 0.0039 0.0043 6,043,159 +0.00(+1.42%)
Jan 30, 2018 0.0045 0.0045 0.0040 0.0042 32,986,796 -0.00(-1.40%)
Jan 29, 2018 0.0048 0.0048 0.0040 0.0043 11,773,785 +0.00(+0.00%)
Jan 26, 2018 0.0045 0.0045 0.0041 0.0043 9,658,943 -0.00(-2.27%)
Jan 25, 2018 0.0041 0.0047 0.0040 0.0044 31,301,572 -0.00(-2.22%)
Jan 24, 2018 0.0042 0.0047 0.0038 0.0045 8,088,429 +0.00(+9.76%)
Jan 23, 2018 0.0040 0.0044 0.0039 0.0041 3,614,930 -0.00(-6.82%)
Jan 22, 2018 0.0043 0.0044 0.0037 0.0044 7,252,800 +0.00(+7.32%)
Jan 19, 2018 0.0041 0.0045 0.0038 0.0041 3,692,150 -0.00(-8.89%)
Jan 18, 2018 0.0042 0.0047 0.0040 0.0045 19,522,052 +0.00(+4.65%)
Jan 17, 2018 0.0050 0.0054 0.0042 0.0043 6,124,476 -0.00(-4.44%)
Jan 16, 2018 0.0045 0.0046 0.0041 0.0045 11,699,046 +0.00(+2.27%)
Jan 12, 2018 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Jan 11, 2018 0.0050 0.0050 0.0043 0.0045 12,578,242 -0.00(-6.25%)
Jan 10, 2018 0.0053 0.0055 0.0048 0.0048 12,166,004 -0.00(-9.43%)
Jan 09, 2018 0.0057 0.0057 0.0050 0.0053 10,349,068 -0.00(-5.36%)
Jan 08, 2018 0.0051 0.0058 0.0051 0.0056 15,986,009 +0.00(+3.70%)
Jan 05, 2018 0.0052 0.0056 0.0049 0.0054 15,778,832 +0.00(+1.89%)
Jan 04, 2018 0.0055 0.0063 0.0048 0.0053 43,978,152 -0.00(-15.87%)
Jan 03, 2018 0.0070 0.0079 0.0060 0.0063 31,148,954 -0.00(-10.00%)
Jan 02, 2018 0.0067 0.0075 0.0067 0.0070 21,810,320 +0.00(+6.06%)
Dec 29, 2017 0.0066 0.0066 0.0066 0 +0.00(+15.79%)
Dec 28, 2017 0.0064 0.0068 0.0052 0.0057 29,043,100 -0.00(-1.72%)
Dec 27, 2017 0.0052 0.0062 0.0045 0.0058 31,885,776 +0.00(+18.37%)
Dec 26, 2017 0.0042 0.0055 0.0041 0.0049 58,176,216 +0.00(+13.95%)
Dec 22, 2017 0.0042 0.0043 0.0036 0.0043 14,886,652 +0.00(+11.80%)
Dec 21, 2017 0.0040 0.0041 0.0038 0.0038 4,944,085 -0.00(-3.85%)
Dec 20, 2017 0.0037 0.0042 0.0034 0.0040 8,128,307 +0.00(+8.11%)
Dec 19, 2017 0.0039 0.0035 0.0037 19,717,522 -0.00(-2.63%)
Dec 18, 2017 0.0039 0.0044 0.0035 0.0038 5,338,542 -0.00(-2.56%)
Dec 15, 2017 0.0031 0.0041 0.0031 0.0039 5,847,745 -0.00(-2.50%)
Dec 14, 2017 0.0044 0.0045 0.0040 0.0040 9,667,307 -0.00(-11.11%)
Dec 13, 2017 0.0042 0.0045 0.0039 0.0045 14,755,108 +0.00(+9.76%)
Dec 12, 2017 0.0034 0.0041 0.0034 0.0041 15,863,144 +0.00(+17.14%)
Dec 11, 2017 0.0037 0.0040 0.0034 0.0035 15,326,883 -0.00(-7.89%)
Dec 08, 2017 0.0038 0.0039 0.0035 0.0038 6,136,537 -0.00(-2.56%)
Dec 07, 2017 0.0039 0.0040 0.0035 0.0039 10,483,418 -0.00(-2.01%)
Dec 06, 2017 0.0040 0.0040 0.0037 0.0040 3,002,452 -0.00(-2.93%)
Dec 05, 2017 0.0043 0.0044 0.0038 0.0041 8,926,351 -0.00(-2.38%)
Dec 04, 2017 0.0045 0.0045 0.0040 0.0042 5,565,102 +0.00(+0.00%)
Dec 01, 2017 0.0038 0.0045 0.0036 0.0042 24,276,468 +0.00(+10.53%)
Nov 30, 2017 0.0038 0.0040 0.0035 0.0038 5,103,203 -0.00(-2.56%)
Nov 29, 2017 0.0039 0.0040 0.0035 0.0039 7,410,091 -0.00(-2.50%)
Nov 28, 2017 0.0039 0.0044 0.0038 0.0040 5,790,534 +0.00(+5.26%)
Nov 27, 2017 0.0036 0.0040 0.0036 0.0038 4,598,773 +0.00(+5.56%)
Nov 24, 2017 0.0037 0.0041 0.0035 0.0036 2,690,934 +0.00(+0.00%)
Nov 22, 2017 0.0042 0.0043 0.0036 0.0036 7,231,894 -0.00(-12.20%)
Nov 21, 2017 0.0039 0.0045 0.0037 0.0041 12,446,996 +0.00(+10.81%)
Nov 20, 2017 0.0039 0.0040 0.0036 0.0037 2,341,450 +0.00(+0.00%)
Nov 17, 2017 0.0037 0.0039 0.0035 0.0037 4,706,794 +0.00(+5.71%)
Nov 16, 2017 0.0040 0.0040 0.0034 0.0035 14,000,040 -0.00(-12.50%)
Nov 15, 2017 0.0039 0.0042 0.0037 0.0040 10,994,752 -0.00(-1.23%)
Nov 14, 2017 0.0042 0.0044 0.0039 0.0040 1,238,545 -0.00(-1.22%)
Nov 13, 2017 0.0040 0.0047 0.0039 0.0041 3,370,859 +0.00(+0.00%)
Nov 10, 2017 0.0038 0.0041 0.0037 0.0041 7,226,705 +0.00(+7.89%)
Nov 09, 2017 0.0035 0.0042 0.0035 0.0038 3,521,232 +0.00(+2.70%)
Nov 08, 2017 0.0043 0.0045 0.0037 0.0037 12,559,421 -0.00(-9.76%)
Nov 07, 2017 0.0047 0.0047 0.0041 0.0041 3,230,369 -0.00(-8.89%)
Nov 06, 2017 0.0041 0.0048 0.0041 0.0045 4,826,647 -0.00(-6.25%)
Nov 03, 2017 0.0043 0.0050 0.0040 0.0048 8,618,899 +0.00(+0.00%)
Nov 02, 2017 0.0040 0.0050 0.0040 0.0048 8,259,047 +0.00(+20.00%)
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.