Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.0040 0.0045 0.0040 0.0044 88,741 -0.00(-1.11%)
Apr 27, 2017 0.0045 0.0045 0.0045 0.0045 11,160 +0.00(+12.50%)
Apr 26, 2017 0.0040 0.0040 0.0040 0.0040 2,040 -0.00(-13.04%)
Apr 24, 2017 0.0046 0.0046 0.0046 1 -0.00(-2.54%)
Apr 21, 2017 0.0044 0.0049 0.0044 0.0047 79,001 +0.00(+18.00%)
Apr 19, 2017 0.0040 0.0040 0.0040 40 +0.00(+0.00%)
Apr 18, 2017 0.0040 0.0040 0.0040 0.0040 24,020 +0.00(+0.00%)
Apr 17, 2017 0.0040 0.0041 0.0040 0.0040 111,628 +0.00(+0.00%)
Apr 13, 2017 0.0040 0.0040 0.0040 0.0040 25,424 +0.00(+0.00%)
Apr 12, 2017 0.0040 0.0041 0.0040 0.0040 41,720 -0.00(-3.38%)
Apr 11, 2017 0.0044 0.0044 0.0041 0.0041 210,000 -0.00(-5.69%)
Apr 04, 2017 0.0044 0.0044 0.0044 0 +0.00(+46.33%)
Apr 03, 2017 0.0032 0.0032 0.0030 0.0030 71,999 -0.00(-26.83%)
Mar 31, 2017 0.0050 0.0050 0.0041 0.0041 110,001 -0.00(-10.87%)
Mar 30, 2017 0.0042 0.0056 0.0041 0.0046 80,750 +0.00(+9.26%)
Mar 28, 2017 0.0042 0.0042 0.0042 0 -0.00(-26.14%)
Mar 27, 2017 0.0030 0.0058 0.0030 0.0057 242,739 +0.00(+12.43%)
Mar 24, 2017 0.0047 0.0059 0.0046 0.0051 267,260 +0.00(+44.86%)
Mar 23, 2017 0.0040 0.0048 0.0035 0.0035 408,000 -0.00(-27.08%)
Mar 22, 2017 0.0048 0.0048 0.0048 0.0048 10,000 -0.00(-2.04%)
Mar 21, 2017 0.0049 0.0049 0.0049 0.0049 55,208 +0.00(+0.00%)
Mar 20, 2017 0.0049 0.0049 0.0049 0.0049 20,000 +0.00(+0.00%)
Mar 17, 2017 0.0049 0.0049 0.0049 0.0049 40,700 +0.00(+0.00%)
Mar 16, 2017 0.0048 0.0049 0.0048 0.0049 66,954 +0.00(+3.81%)
Mar 15, 2017 0.0048 0.0048 0.0047 0.0047 73,502 +0.00(+24.21%)
Mar 14, 2017 0.0038 0.0038 0.0038 0.0038 10,000 +0.00(+5.56%)
Mar 13, 2017 0.0036 0.0036 0.0036 0.0036 10,000 -0.00(-33.33%)
Mar 08, 2017 0.0054 0.0054 0.0054 0 +0.00(+50.00%)
Mar 07, 2017 0.0036 0.0036 0.0036 0.0036 40,500 -0.00(-25.00%)
Mar 06, 2017 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+33.33%)
Mar 03, 2017 0.0038 0.0038 0.0036 0.0036 43,517 +0.00(+0.00%)
Mar 02, 2017 0.0036 0.0036 0.0036 0.0036 112 -0.00(-2.70%)
Mar 01, 2017 0.0037 0.0037 0.0036 0.0037 57,506 +0.00(+0.00%)
Feb 28, 2017 0.0049 0.0049 0.0036 0.0037 252,600 +0.00(+2.78%)
Feb 27, 2017 0.0038 0.0047 0.0036 0.0036 71,714 -0.00(-23.40%)
Feb 24, 2017 0.0040 0.0048 0.0040 0.0047 31,800 +0.00(+27.03%)
Feb 23, 2017 0.0048 0.0048 0.0036 0.0037 250,000 -0.00(-22.06%)
Feb 21, 2017 0.0047 0.0047 0.0047 89 -0.00(-5.06%)
Feb 17, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 16, 2017 0.0050 0.0050 0.0050 0.0050 50,000 -0.00(-13.79%)
Feb 15, 2017 0.0040 0.0058 0.0040 0.0058 120,000 +0.00(+0.00%)
Feb 13, 2017 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Feb 10, 2017 0.0067 0.0067 0.0058 0.0058 50,250 +0.00(+45.00%)
Feb 09, 2017 0.0050 0.0055 0.0040 0.0040 139,016 -0.00(-20.00%)
Feb 08, 2017 0.0050 0.0055 0.0040 0.0050 230,001 +0.00(+0.00%)
Feb 07, 2017 0.0049 0.0052 0.0040 0.0050 536,017 +0.00(+25.00%)
Feb 06, 2017 0.0062 0.0062 0.0017 0.0040 921,160 -0.00(-35.48%)
Feb 03, 2017 0.0052 0.0062 0.0052 0.0062 49,610 -0.00(-2.67%)
Feb 02, 2017 0.0065 0.0065 0.0064 0.0064 801 +0.00(+27.40%)
Feb 01, 2017 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+0.00%)
Jan 31, 2017 0.0049 0.0065 0.0045 0.0050 123,360 -0.00(-27.54%)
Jan 26, 2017 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Jan 25, 2017 0.0059 0.0069 0.0045 0.0069 70,406 +0.00(+10.05%)
Jan 24, 2017 0.0051 0.0063 0.0050 0.0063 80,201 -0.00(-7.93%)
Jan 20, 2017 0.0068 0.0068 0.0068 0 +0.00(+12.56%)
Jan 19, 2017 0.0053 0.0060 0.0051 0.0060 87,732 -0.00(-13.57%)
Jan 18, 2017 0.0069 0.0070 0.0069 0.0070 118,024 +0.00(+0.00%)
Jan 17, 2017 0.0070 0.0070 0.0070 0.0070 16,001 +0.00(+0.00%)
Jan 13, 2017 0.0070 0.0070 0.0070 0 +0.00(+6.06%)
Jan 12, 2017 0.0065 0.0066 0.0065 0.0066 19,600 -0.00(-10.81%)
Jan 11, 2017 0.0065 0.0074 0.0050 0.0074 301,000 -0.00(-5.13%)
Jan 06, 2017 0.0078 0.0078 0.0078 4 +0.00(+30.00%)
Jan 05, 2017 0.0075 0.0075 0.0060 0.0060 13,092 -0.00(-25.00%)
Jan 04, 2017 0.0070 0.0080 0.0070 0.0080 28,228 +0.00(+0.00%)
Jan 03, 2017 0.0070 0.0080 0.0070 0.0080 165,581 +0.00(+0.00%)
Dec 30, 2016 0.0080 0.0080 0.0080 0 +0.00(+53.85%)
Dec 29, 2016 0.0043 0.0052 0.0043 0.0052 58,603 +0.00(+4.00%)
Dec 28, 2016 0.0050 0.0052 0.0050 0.0050 196,400 -0.00(-3.85%)
Dec 27, 2016 0.0053 0.0053 0.0052 0.0052 282,680 -0.00(-12.31%)
Dec 23, 2016 0.0059 0.0059 0.0059 0 -0.00(-4.11%)
Dec 22, 2016 0.0064 0.0064 0.0062 0.0062 11,900 -0.00(-10.89%)
Dec 20, 2016 0.0069 0.0069 0.0069 0 -0.00(-0.86%)
Dec 19, 2016 0.0070 0.0070 0.0070 0.0070 10,039 +0.00(+0.00%)
Dec 16, 2016 0.0060 0.0070 0.0053 0.0070 56,939 -0.00(-12.50%)
Dec 15, 2016 0.0080 0.0080 0.0080 0.0080 11,306 +0.00(+33.33%)
Dec 14, 2016 0.0050 0.0062 0.0050 0.0060 49,389 -0.00(-25.00%)
Dec 13, 2016 0.0054 0.0080 0.0054 0.0080 44,900 -0.00(-6.98%)
Dec 12, 2016 0.0086 0.0086 0.0086 0.0086 10,004 -0.00(-0.58%)
Dec 09, 2016 0.0071 0.0086 0.0050 0.0086 211,273 +0.00(+21.83%)
Dec 08, 2016 0.0071 0.0071 0.0070 0.0071 276,251 +0.00(+16.39%)
Dec 07, 2016 0.0080 0.0100 0.0061 0.0061 636,741 -0.00(-20.78%)
Dec 06, 2016 0.0085 0.0085 0.0077 0.0077 76,290 -0.00(-0.26%)
Dec 01, 2016 0.0077 0.0077 0.0077 0 +0.00(+2.66%)
Nov 30, 2016 0.0075 0.0075 0.0075 0.0075 24,920 +0.00(+7.43%)
Nov 29, 2016 0.0099 0.0100 0.0070 0.0070 534,015 -0.00(-24.73%)
Nov 28, 2016 0.0083 0.0096 0.0080 0.0093 74,476 +0.00(+16.25%)
Nov 23, 2016 0.0080 0.0080 0.0080 0 +0.00(+29.03%)
Nov 22, 2016 0.0062 0.0062 0.0062 0.0062 3,800 +0.00(+2.99%)
Nov 21, 2016 0.0061 0.0068 0.0060 0.0060 388,672 -0.00(-11.47%)
Nov 18, 2016 0.0069 0.0070 0.0068 0.0068 192,127 -0.00(-2.86%)
Nov 17, 2016 0.0075 0.0075 0.0069 0.0070 122,675 -0.00(-6.67%)
Nov 16, 2016 0.0070 0.0080 0.0070 0.0075 138,000 +0.00(+7.14%)
Nov 15, 2016 0.0070 0.0070 0.0070 0.0070 20,015 +0.00(+12.90%)
Nov 14, 2016 0.0062 0.0070 0.0061 0.0062 277,547 -0.00(-11.43%)
Nov 11, 2016 0.0070 0.0070 0.0061 0.0070 204,463 -0.00(-6.67%)
Nov 10, 2016 0.0077 0.0077 0.0069 0.0075 183,607 -0.00(-3.85%)
Nov 09, 2016 0.0078 0.0078 0.0078 0.0078 53,000 +0.00(+1.30%)
Nov 08, 2016 0.0075 0.0085 0.0070 0.0077 165,783 +0.00(+2.67%)
Nov 07, 2016 0.0080 0.0082 0.0066 0.0075 217,261 -0.00(-22.04%)
Nov 04, 2016 0.0080 0.0096 0.0080 0.0096 156,600 +0.00(+20.25%)
Nov 03, 2016 0.0080 0.0080 0.0080 0.0080 79,689 +0.00(+0.00%)
Nov 02, 2016 0.0080 0.0100 0.0080 0.0080 100,447 -0.00(-20.00%)
Nov 01, 2016 0.0060 0.0100 0.0060 0.0100 223,858 +0.00(+11.11%)
Oct 31, 2016 0.0080 0.0090 0.0060 0.0090 50,100 -0.00(-2.81%)
Oct 28, 2016 0.0080 0.0093 0.0068 0.0093 171,336 +0.00(+15.75%)
Oct 27, 2016 0.0090 0.0090 0.0070 0.0080 128,086 -0.00(-11.11%)
Oct 26, 2016 0.0100 0.0100 0.0089 0.0090 90,509 -0.00(-10.00%)
Oct 25, 2016 0.0090 0.0100 0.0089 0.0100 113,100 +0.00(+0.00%)
Oct 24, 2016 0.0100 0.0100 0.0090 0.0100 160,120 +0.00(+0.00%)
Oct 21, 2016 0.0099 0.0100 0.0091 0.0100 285,104 +0.00(+3.17%)
Oct 20, 2016 0.0095 0.0097 0.0090 0.0097 294,071 +0.00(+2.03%)
Oct 19, 2016 0.0099 0.0100 0.0090 0.0095 449,013 -0.00(-5.00%)
Oct 18, 2016 0.0098 0.0106 0.0096 0.0100 248,745 +0.00(+0.00%)
Oct 17, 2016 0.0100 0.0106 0.0097 0.0100 202,731 +0.00(+0.00%)
Oct 14, 2016 0.0110 0.0110 0.0100 0.0100 266,692 -0.00(-4.76%)
Oct 13, 2016 0.0105 0.0110 0.0102 0.0105 318,375 -0.00(-3.67%)
Oct 12, 2016 0.0110 0.0110 0.0095 0.0109 503,227 +0.00(+1.21%)
Oct 11, 2016 0.0110 0.0110 0.0100 0.0108 50,000 +0.00(+13.37%)
Oct 10, 2016 0.0102 0.0116 0.0089 0.0095 793,975 -0.00(-12.84%)
Oct 07, 2016 0.0114 0.0116 0.0100 0.0109 565,226 -0.00(-6.03%)
Oct 06, 2016 0.0119 0.0119 0.0099 0.0116 890,778 +0.00(+1.22%)
Oct 05, 2016 0.0127 0.0127 0.0111 0.0115 249,305 +0.00(+4.18%)
Oct 04, 2016 0.0125 0.0125 0.0105 0.0110 1,198,786 -0.00(-8.33%)
Oct 03, 2016 0.0133 0.0140 0.0105 0.0120 1,341,616 +0.00(+0.00%)
Sep 30, 2016 0.0135 0.0135 0.0120 0.0120 726,690 +0.00(+0.00%)
Sep 29, 2016 0.0144 0.0153 0.0110 0.0120 2,055,535 -0.00(-16.08%)
Sep 28, 2016 0.0101 0.0156 0.0101 0.0143 3,425,781 +0.00(+48.96%)
Sep 27, 2016 0.0100 0.0100 0.0093 0.0096 132,380 -0.00(-2.04%)
Sep 26, 2016 0.0102 0.0119 0.0095 0.0098 748,519 -0.00(-3.92%)
Sep 23, 2016 0.0129 0.0155 0.0100 0.0102 1,717,977 -0.00(-21.31%)
Sep 22, 2016 0.0135 0.0148 0.0120 0.0130 2,264,745 +0.00(+8.02%)
Sep 21, 2016 0.0100 0.0155 0.0100 0.0120 1,588,371 +0.00(+46.34%)
Sep 20, 2016 0.0096 0.0129 0.0082 0.0082 889,137 +0.00(+1.23%)
Sep 19, 2016 0.0089 0.0129 0.0060 0.0081 570,620 -0.00(-10.00%)
Sep 16, 2016 0.0100 0.0110 0.0074 0.0090 1,026,394 -0.00(-18.18%)
Sep 15, 2016 0.0129 0.0130 0.0100 0.0110 1,008,197 -0.00(-12.70%)
Sep 14, 2016 0.0117 0.0130 0.0115 0.0126 161,398 +0.00(+0.80%)
Sep 13, 2016 0.0110 0.0130 0.0100 0.0125 833,367 +0.00(+13.64%)
Sep 12, 2016 0.0132 0.0159 0.0110 0.0110 1,927,977 -0.00(-16.67%)
Sep 09, 2016 0.0137 0.0171 0.0110 0.0132 1,244,481 -0.00(-2.22%)
Sep 08, 2016 0.0175 0.0179 0.0090 0.0135 3,009,565 -0.00(-23.77%)
Sep 07, 2016 0.0130 0.0180 0.0130 0.0177 3,280,364 +0.01(+41.68%)
Sep 06, 2016 0.0090 0.0185 0.0090 0.0125 4,070,628 +0.00(+40.45%)
Sep 02, 2016 0.0089 0.0089 0.0089 0 +0.00(+41.27%)
Sep 01, 2016 0.0055 0.0075 0.0050 0.0063 6,553,095 +0.00(+36.96%)
Aug 31, 2016 0.0052 0.0057 0.0041 0.0046 1,850,990 +0.00(+0.00%)
Aug 30, 2016 0.0032 0.0052 0.0032 0.0046 7,759,321 +0.00(+43.75%)
Aug 25, 2016 0.0032 0.0032 0.0032 40 -0.00(-20.00%)
Aug 24, 2016 0.0040 0.0040 0.0040 0.0040 3,772 +0.00(+0.00%)
Aug 23, 2016 0.0024 0.0040 0.0023 0.0040 554,240 +0.00(+37.93%)
Aug 19, 2016 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Aug 18, 2016 0.0030 0.0030 0.0024 0.0029 534,810 -0.00(-6.45%)
Aug 17, 2016 0.0031 0.0031 0.0031 0.0031 15,010 +0.00(+6.90%)
Aug 16, 2016 0.0045 0.0045 0.0028 0.0029 240,100 -0.00(-19.44%)
Aug 15, 2016 0.0048 0.0055 0.0026 0.0036 2,583,593 -0.00(-28.00%)
Aug 12, 2016 0.0018 0.0050 0.0017 0.0050 3,954,839 +0.00(+177.78%)
Aug 11, 2016 0.0031 0.0031 0.0018 0.0018 1,506,001 -0.00(-48.57%)
Aug 10, 2016 0.0019 0.0065 0.0019 0.0035 6,653,281 +0.00(+118.75%)
Aug 09, 2016 0.0018 0.0022 0.0016 0.0016 312,853 -0.00(-33.33%)
Aug 08, 2016 0.0026 0.0026 0.0016 0.0024 1,193,600 -0.00(-7.69%)
Aug 05, 2016 0.0022 0.0026 0.0019 0.0026 1,129,006 +0.00(+8.33%)
Aug 04, 2016 0.0024 0.0024 0.0024 0.0024 100,002 +0.00(+0.00%)
Aug 03, 2016 0.0022 0.0027 0.0019 0.0024 117,007 -0.00(-4.00%)
Aug 02, 2016 0.0023 0.0025 0.0017 0.0025 872,854 -0.00(-10.71%)
Aug 01, 2016 0.0026 0.0030 0.0020 0.0028 1,429,315 +0.00(+0.00%)
Jul 29, 2016 0.0042 0.0042 0.0026 0.0028 1,264,474 -0.00(-30.00%)
Jul 28, 2016 0.0048 0.0060 0.0040 0.0040 519,080 -0.00(-20.00%)
Jul 27, 2016 0.0048 0.0084 0.0040 0.0050 2,863,969 +0.00(+25.00%)
Jul 26, 2016 0.0039 0.0095 0.0039 0.0040 5,796,951 +0.00(+8.11%)
Jul 25, 2016 0.0037 0.0037 0.0037 0.0037 7,000 +0.00(+19.35%)
Jul 22, 2016 0.0031 0.0031 0.0031 0.0031 20,000 +0.00(+0.00%)
Jul 21, 2016 0.0032 0.0032 0.0031 0.0031 50,000 +0.00(+14.81%)
Jul 20, 2016 0.0033 0.0033 0.0027 0.0027 262,000 -0.00(-27.03%)
Jul 19, 2016 0.0037 0.0037 0.0037 0.0037 175,000 -0.00(-2.63%)
Jul 14, 2016 0.0038 0.0038 0.0038 26 -0.00(-5.00%)
Jul 13, 2016 0.0038 0.0040 0.0038 0.0040 43,080 +0.00(+9.23%)
Jul 12, 2016 0.0037 0.0037 0.0037 0.0037 8,000 -0.00(-3.63%)
Jul 08, 2016 0.0038 0.0038 0.0038 12 +0.00(+8.57%)
Jul 07, 2016 0.0035 0.0035 0.0035 0.0035 85,499 -0.00(-10.26%)
Jul 01, 2016 0.0039 0.0039 0.0039 3 +0.00(+5.41%)
Jun 30, 2016 0.0031 0.0037 0.0030 0.0037 110,100 -0.00(-5.13%)
Jun 28, 2016 0.0039 0.0039 0.0039 4 +0.00(+0.00%)
Jun 27, 2016 0.0039 0.0039 0.0039 0.0039 10,000 -0.00(-2.50%)
Jun 24, 2016 0.0038 0.0045 0.0038 0.0040 105,000 +0.00(+5.26%)
Jun 23, 2016 0.0039 0.0039 0.0038 0.0038 60,000 -0.00(-1.30%)
Jun 22, 2016 0.0039 0.0039 0.0032 0.0039 136,991 -0.00(-1.28%)
Jun 21, 2016 0.0040 0.0040 0.0032 0.0039 380,963 -0.00(-2.50%)
Jun 20, 2016 0.0048 0.0049 0.0033 0.0040 208,300 +0.00(+0.00%)
Jun 17, 2016 0.0045 0.0050 0.0030 0.0040 1,869,031 -0.00(-32.20%)
Jun 16, 2016 0.0060 0.0060 0.0051 0.0059 85,166 -0.00(-1.67%)
Jun 15, 2016 0.0058 0.0060 0.0050 0.0060 911,512 +0.00(+20.00%)
Jun 14, 2016 0.0063 0.0063 0.0050 0.0050 372,773 -0.00(-20.63%)
Jun 13, 2016 0.0079 0.0079 0.0063 0.0063 218,228 -0.00(-20.25%)
Jun 10, 2016 0.0071 0.0100 0.0063 0.0079 372,510 +0.00(+11.27%)
Jun 09, 2016 0.0135 0.0135 0.0051 0.0071 1,075,895 -0.00(-40.83%)
Jun 08, 2016 0.0200 0.0200 0.0120 0.0120 430,011 -0.01(-47.83%)
Jun 07, 2016 0.0247 0.0247 0.0201 0.0230 108,013 -0.00(-15.04%)
Jun 06, 2016 0.0245 0.0271 0.0245 0.0271 26,500 +0.00(+10.05%)
Jun 03, 2016 0.0260 0.0284 0.0234 0.0246 222,034 -0.00(-7.17%)
Jun 02, 2016 0.0257 0.0282 0.0200 0.0265 106,186 +0.00(+3.11%)
Jun 01, 2016 0.0279 0.0285 0.0257 0.0257 56,524 -0.00(-9.51%)
May 31, 2016 0.0283 0.0284 0.0210 0.0284 527,925 -0.00(-10.97%)
May 27, 2016 0.0319 0.0319 0.0319 0 -0.01(-17.78%)
May 26, 2016 0.0420 0.0499 0.0351 0.0388 79,200 -0.00(-7.84%)
May 25, 2016 0.0415 0.0771 0.0415 0.0421 122,616 +0.00(+2.68%)
May 24, 2016 0.0400 0.0493 0.0400 0.0410 88,942 +0.00(+2.50%)
May 23, 2016 0.0366 0.0402 0.0366 0.0400 32,000 +0.00(+9.29%)
May 20, 2016 0.0366 0.0367 0.0320 0.0366 104,785 -0.02(-34.29%)
May 19, 2016 0.0320 0.0557 0.0320 0.0557 25,005 -0.00(-0.36%)
May 17, 2016 0.0559 0.0559 0.0559 0 +0.03(+132.92%)
May 16, 2016 0.0240 0.0240 0.0240 0.0240 4,005 -0.02(-46.55%)
May 13, 2016 0.0389 0.0449 0.0389 0.0449 11,000 +0.01(+15.13%)
May 12, 2016 0.0382 0.0400 0.0381 0.0390 135,104 +0.00(+2.09%)
May 11, 2016 0.0381 0.0448 0.0381 0.0382 140,007 +0.00(+0.26%)
May 10, 2016 0.0350 0.0400 0.0340 0.0381 132,227 -0.02(-35.97%)
May 09, 2016 0.0406 0.0595 0.0350 0.0595 31,802 -0.00(-0.17%)
May 06, 2016 0.0350 0.0596 0.0350 0.0596 16,000 +0.02(+70.29%)
May 05, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
May 04, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
May 03, 2016 0.0350 0.0350 0.0350 0.0350 15,020 +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.