Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.0060 0.0065 0.0060 0.0060 62,000 +0.00(+5.26%)
Nov 29, 2017 0.0067 0.0067 0.0057 0.0057 1,429,721 -0.00(-9.52%)
Nov 28, 2017 0.0072 0.0072 0.0056 0.0063 3,033,300 -0.00(-10.00%)
Nov 27, 2017 0.0068 0.0080 0.0065 0.0070 857,363 +0.00(+2.94%)
Nov 24, 2017 0.0067 0.0070 0.0067 0.0068 723,500 -0.00(-9.33%)
Nov 22, 2017 0.0061 0.0080 0.0061 0.0075 602,410 +0.00(+20.97%)
Nov 21, 2017 0.0074 0.0074 0.0062 0.0062 437,351 -0.00(-11.43%)
Nov 20, 2017 0.0071 0.0079 0.0052 0.0070 2,933,675 -0.00(-12.38%)
Nov 17, 2017 0.0076 0.0080 0.0075 0.0080 25,000 +0.00(+15.78%)
Nov 16, 2017 0.0068 0.0074 0.0065 0.0069 530,406 +0.00(+1.47%)
Nov 15, 2017 0.0071 0.0075 0.0063 0.0068 690,440 -0.00(-8.11%)
Nov 14, 2017 0.0075 0.0083 0.0061 0.0074 3,175,320 +0.00(+7.25%)
Nov 13, 2017 0.0063 0.0069 0.0060 0.0069 902,393 +0.00(+1.47%)
Nov 10, 2017 0.0070 0.0070 0.0068 0.0068 974,686 -0.00(-1.45%)
Nov 09, 2017 0.0074 0.0074 0.0069 0.0069 1,220,572 -0.00(-1.43%)
Nov 08, 2017 0.0077 0.0077 0.0070 0.0070 871,599 -0.00(-5.41%)
Nov 07, 2017 0.0076 0.0080 0.0070 0.0074 1,970,041 -0.00(-15.91%)
Nov 06, 2017 0.0090 0.0095 0.0077 0.0088 900,187 -0.00(-2.22%)
Nov 03, 2017 0.0090 0.0090 0.0090 0.0090 113,788 +0.00(+0.00%)
Nov 02, 2017 0.0085 0.0095 0.0077 0.0090 444,200 +0.00(+5.88%)
Nov 01, 2017 0.0088 0.0095 0.0080 0.0085 186,014 -0.00(-14.62%)
Oct 31, 2017 0.0098 0.0100 0.0080 0.0100 654,468 -0.00(-0.45%)
Oct 30, 2017 0.0080 0.0109 0.0080 0.0100 3,268,955 +0.00(+33.33%)
Oct 27, 2017 0.0070 0.0075 0.0070 0.0075 559,669 +0.00(+7.14%)
Oct 26, 2017 0.0071 0.0071 0.0070 0.0070 81,821 +0.00(+0.00%)
Oct 25, 2017 0.0076 0.0088 0.0070 0.0070 969,246 -0.00(-13.58%)
Oct 24, 2017 0.0089 0.0090 0.0075 0.0081 511,128 -0.00(-3.57%)
Oct 23, 2017 0.0094 0.0094 0.0076 0.0084 808,890 -0.00(-10.64%)
Oct 20, 2017 0.0072 0.0095 0.0072 0.0094 413,826 +0.00(+32.39%)
Oct 19, 2017 0.0081 0.0081 0.0071 0.0071 1,082,072 -0.00(-12.35%)
Oct 18, 2017 0.0085 0.0085 0.0067 0.0081 1,821,384 -0.00(-10.00%)
Oct 17, 2017 0.0088 0.0090 0.0088 0.0090 78,800 -0.00(-5.26%)
Oct 16, 2017 0.0095 0.0095 0.0082 0.0095 286,400 +0.00(+0.00%)
Oct 13, 2017 0.0089 0.0095 0.0076 0.0095 544,178 +0.00(+5.56%)
Oct 12, 2017 0.0081 0.0090 0.0080 0.0090 703,799 +0.00(+11.11%)
Oct 11, 2017 0.0090 0.0090 0.0081 0.0081 235,559 -0.00(-9.09%)
Oct 10, 2017 0.0090 0.0090 0.0089 0.0089 91,500 -0.00(-1.00%)
Oct 09, 2017 0.0090 0.0090 0.0081 0.0090 475,888 +0.00(+0.00%)
Oct 06, 2017 0.0090 0.0090 0.0081 0.0090 646,328 +0.00(+3.45%)
Oct 05, 2017 0.0100 0.0100 0.0087 0.0087 577,869 -0.00(-12.12%)
Oct 04, 2017 0.0094 0.0100 0.0093 0.0099 461,369 +0.00(+5.32%)
Oct 03, 2017 0.0087 0.0094 0.0085 0.0094 1,220,000 +0.00(+10.59%)
Oct 02, 2017 0.0081 0.0089 0.0081 0.0085 645,823 -0.00(-8.60%)
Sep 29, 2017 0.0095 0.0095 0.0081 0.0093 1,091,998 +0.00(+6.90%)
Sep 28, 2017 0.0100 0.0100 0.0086 0.0087 1,688,566 -0.00(-9.37%)
Sep 27, 2017 0.0103 0.0105 0.0085 0.0096 1,106,786 -0.00(-8.57%)
Sep 26, 2017 0.0099 0.0119 0.0098 0.0105 1,236,028 +0.00(+6.06%)
Sep 25, 2017 0.0122 0.0122 0.0080 0.0099 669,136 -0.00(-16.81%)
Sep 22, 2017 0.0100 0.0120 0.0100 0.0119 3,606,632 +0.00(+4.39%)
Sep 21, 2017 0.0099 0.0119 0.0089 0.0114 3,896,651 +0.00(+17.53%)
Sep 20, 2017 0.0093 0.0097 0.0092 0.0097 1,940,578 +0.00(+4.41%)
Sep 19, 2017 0.0095 0.0095 0.0085 0.0093 1,387,403 -0.00(-1.17%)
Sep 18, 2017 0.0083 0.0094 0.0083 0.0094 1,100,595 +0.00(+9.49%)
Sep 15, 2017 0.0083 0.0086 0.0082 0.0086 320,275 +0.00(+4.70%)
Sep 14, 2017 0.0080 0.0084 0.0079 0.0082 838,340 +0.00(+2.50%)
Sep 13, 2017 0.0080 0.0084 0.0072 0.0080 416,459 +0.00(+0.00%)
Sep 12, 2017 0.0080 0.0085 0.0080 0.0080 514,810 +0.00(+0.00%)
Sep 11, 2017 0.0080 0.0080 0.0070 0.0080 164,600 +0.00(+0.00%)
Sep 08, 2017 0.0068 0.0080 0.0068 0.0080 709,417 +0.00(+8.11%)
Sep 07, 2017 0.0075 0.0075 0.0071 0.0074 536,851 +0.00(+5.71%)
Sep 06, 2017 0.0075 0.0075 0.0070 0.0070 312,100 +0.00(+1.45%)
Sep 05, 2017 0.0079 0.0079 0.0069 0.0069 285,674 -0.00(-1.43%)
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.