Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.0027 0.0027 0.0021 0.0021 112,020 -0.00(-27.59%)
Mar 30, 2015 0.0028 0.0029 0.0021 0.0029 989,954 +0.00(+3.57%)
Mar 27, 2015 0.0025 0.0028 0.0020 0.0028 789,000 +0.00(+7.69%)
Mar 26, 2015 0.0023 0.0026 0.0021 0.0026 912,040 -0.00(-3.70%)
Mar 25, 2015 0.0023 0.0027 0.0023 0.0027 58,000 +0.00(+0.00%)
Mar 24, 2015 0.0028 0.0028 0.0023 0.0027 2,047,217 +0.00(+0.00%)
Mar 23, 2015 0.0030 0.0030 0.0024 0.0027 1,013,379 +0.00(+3.85%)
Mar 20, 2015 0.0030 0.0030 0.0026 0.0026 1,241,209 -0.00(-7.14%)
Mar 19, 2015 0.0040 0.0040 0.0028 0.0028 2,244,716 -0.00(-31.71%)
Mar 18, 2015 0.0034 0.0041 0.0032 0.0041 1,319,805 +0.00(+20.59%)
Mar 17, 2015 0.0035 0.0035 0.0030 0.0034 860,000 -0.00(-8.11%)
Mar 16, 2015 0.0043 0.0043 0.0030 0.0037 1,562,200 -0.00(-13.95%)
Mar 13, 2015 0.0045 0.0045 0.0035 0.0043 1,009,386 -0.00(-4.44%)
Mar 12, 2015 0.0038 0.0045 0.0033 0.0045 2,345,390 +0.00(+12.50%)
Mar 11, 2015 0.0028 0.0040 0.0028 0.0040 13,192,402 +0.00(+37.93%)
Mar 10, 2015 0.0031 0.0032 0.0027 0.0029 5,189,025 -0.00(-6.45%)
Mar 09, 2015 0.0033 0.0033 0.0031 0.0031 88,125 -0.00(-18.42%)
Mar 06, 2015 0.0037 0.0039 0.0032 0.0038 561,552 +0.00(+2.70%)
Mar 05, 2015 0.0031 0.0039 0.0028 0.0037 1,768,212 +0.00(+8.82%)
Mar 04, 2015 0.0040 0.0029 0.0034 1,856,334 -0.00(-15.00%)
Mar 03, 2015 0.0041 0.0050 0.0031 0.0040 3,727,033 -0.00(-2.44%)
Mar 02, 2015 0.0034 0.0041 0.0034 0.0041 3,250,331 +0.00(+10.81%)
Feb 27, 2015 0.0037 0.0037 0.0037 0.0037 60,000 -0.00(-7.50%)
Feb 26, 2015 0.0042 0.0032 0.0040 274,000 +0.00(+8.11%)
Feb 25, 2015 0.0031 0.0038 0.0031 0.0037 1,970,997 -0.00(-2.63%)
Feb 24, 2015 0.0034 0.0039 0.0034 0.0038 2,049,178 -0.00(-2.56%)
Feb 23, 2015 0.0046 0.0046 0.0036 0.0039 1,498,999 -0.00(-15.22%)
Feb 20, 2015 0.0040 0.0049 0.0038 0.0046 3,372,901 +0.00(+15.00%)
Feb 19, 2015 0.0034 0.0040 0.0030 0.0040 2,412,115 +0.00(+8.11%)
Feb 18, 2015 0.0052 0.0052 0.0032 0.0037 2,168,692 -0.00(-11.90%)
Feb 17, 2015 0.0058 0.0060 0.0032 0.0042 13,204,313 -0.00(-12.50%)
Feb 13, 2015 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
Feb 12, 2015 0.0047 0.0049 0.0037 0.0049 4,914,415 +0.00(+8.89%)
Feb 11, 2015 0.0033 0.0049 0.0029 0.0045 25,053,704 +0.00(+60.71%)
Feb 10, 2015 0.0033 0.0033 0.0028 0.0028 355,399 -0.00(-15.15%)
Feb 09, 2015 0.0033 0.0033 0.0033 0.0033 80,350 +0.00(+17.86%)
Feb 06, 2015 0.0033 0.0034 0.0028 0.0028 916,402 -0.00(-15.15%)
Feb 05, 2015 0.0030 0.0033 0.0030 0.0033 520,000 -0.00(-10.81%)
Feb 04, 2015 0.0043 0.0043 0.0030 0.0037 1,132,953 -0.00(-15.91%)
Feb 03, 2015 0.0029 0.0050 0.0029 0.0044 6,908,220 +0.00(+51.72%)
Feb 02, 2015 0.0029 0.0029 0.0029 0.0029 970,000 +0.00(+0.00%)
Jan 30, 2015 0.0029 0.0029 0.0029 0.0029 29,310 +0.00(+0.00%)
Jan 29, 2015 0.0025 0.0030 0.0025 0.0029 617,000 +0.00(+0.00%)
Jan 28, 2015 0.0025 0.0035 0.0025 0.0029 1,568,000 -0.00(-9.38%)
Jan 27, 2015 0.0030 0.0039 0.0030 0.0032 2,240,702 -0.00(-11.11%)
Jan 26, 2015 0.0036 0.0036 0.0030 0.0036 56,000 +0.00(+0.00%)
Jan 23, 2015 0.0030 0.0036 0.0030 0.0036 92,958 +0.00(+12.50%)
Jan 22, 2015 0.0033 0.0033 0.0032 0.0032 270,000 -0.00(-8.57%)
Jan 21, 2015 0.0035 0.0039 0.0035 0.0035 105,024 -0.00(-10.26%)
Jan 20, 2015 0.0032 0.0047 0.0032 0.0039 467,620 -0.00(-2.50%)
Jan 16, 2015 0.0040 0.0040 0.0040 0 +0.00(+8.11%)
Jan 15, 2015 0.0025 0.0040 0.0016 0.0037 2,139,057 +0.00(+5.71%)
Jan 14, 2015 0.0035 0.0045 0.0025 0.0035 2,305,824 +0.00(+0.00%)
Jan 13, 2015 0.0035 0 +0.00(+6.06%)
Jan 12, 2015 0.0035 0.0045 0.0025 0.0033 3,458,899 -0.00(-2.94%)
Jan 09, 2015 0.0024 0.0035 0.0018 0.0034 623,000 +0.00(+41.67%)
Jan 08, 2015 0.0024 0.0024 0.0024 0.0024 40,000 +0.00(+4.35%)
Jan 07, 2015 0.0023 0.0024 0.0019 0.0023 1,665,000 +0.00(+0.00%)
Jan 06, 2015 0.0017 0.0026 0.0017 0.0023 5,580,160 +0.00(+35.29%)
Jan 05, 2015 0.0017 0.0017 0.0017 0.0017 13,000 -0.00(-10.53%)
Jan 02, 2015 0.0019 0.0019 0.0018 0.0019 1,000,000 +0.00(+35.71%)
Dec 31, 2014 0.0014 0.0014 0.0014 0 -0.00(-17.65%)
Dec 30, 2014 0.0015 0.0017 0.0011 0.0017 1,095,562 +0.00(+6.25%)
Dec 29, 2014 0.0017 0.0017 0.0015 0.0016 261,450 -0.00(-5.88%)
Dec 26, 2014 0.0017 0.0017 0.0016 0.0017 676,540 +0.00(+0.00%)
Dec 23, 2014 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 22, 2014 0.0020 0.0020 0.0017 0.0017 1,925,060 -0.00(-15.00%)
Dec 19, 2014 0.0020 0.0020 0.0020 0.0020 30,725 +0.00(+0.00%)
Dec 18, 2014 0.0020 0.0022 0.0020 0.0020 109,282 -0.00(-4.76%)
Dec 17, 2014 0.0021 0.0021 0.0021 0.0021 222,700 +0.00(+5.00%)
Dec 16, 2014 0.0020 0.0020 0.0020 0.0020 220,000 -0.00(-13.04%)
Dec 15, 2014 0.0023 0.0023 0.0021 0.0023 48,000 +0.00(+9.52%)
Dec 12, 2014 0.0021 0.0021 0.0021 0.0021 165,000 +0.00(+0.00%)
Dec 11, 2014 0.0021 0.0021 0.0021 0.0021 75,040 -0.00(-4.55%)
Dec 10, 2014 0.0022 0.0022 0.0022 0.0022 33,635 +0.00(+0.00%)
Dec 09, 2014 0.0022 0.0022 0.0022 0.0022 170,000 -0.00(-8.33%)
Dec 08, 2014 0.0024 0.0024 0.0021 0.0024 25,100 -0.00(-4.00%)
Dec 05, 2014 0.0021 0.0025 0.0021 0.0025 381,000 +0.00(+0.00%)
Dec 04, 2014 0.0030 0.0030 0.0025 0.0025 605,359 -0.00(-16.67%)
Dec 03, 2014 0.0030 0.0030 0.0030 0.0030 162,600 +0.00(+0.00%)
Dec 02, 2014 0.0030 0.0030 0.0030 0.0030 104,201 +0.00(+0.00%)
Dec 01, 2014 0.0035 0.0035 0.0030 0.0030 259,440 +0.00(+0.00%)
Nov 28, 2014 0.0030 0.0030 0.0030 0.0030 14,900 +0.00(+20.00%)
Nov 26, 2014 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Nov 25, 2014 0.0025 0.0025 0.0025 0.0025 29,800 +0.00(+0.00%)
Nov 24, 2014 0.0027 0.0027 0.0025 0.0025 120,000 -0.00(-3.85%)
Nov 21, 2014 0.0025 0.0029 0.0025 0.0026 217,380 -0.00(-13.33%)
Nov 20, 2014 0.0034 0.0034 0.0030 0.0030 44,987 +0.00(+0.00%)
Nov 19, 2014 0.0030 0.0030 0.0026 0.0030 64,026 +0.00(+0.00%)
Nov 18, 2014 0.0025 0.0035 0.0025 0.0030 732,922 +0.00(+20.00%)
Nov 17, 2014 0.0031 0.0025 0.0025 226,225 -0.00(-19.35%)
Nov 14, 2014 0.0025 0.0031 0.0025 0.0031 540,000 -0.00(-3.13%)
Nov 13, 2014 0.0027 0.0032 0.0026 0.0032 1,421,700 +0.00(+14.29%)
Nov 12, 2014 0.0027 0.0030 0.0027 0.0028 208,004 -0.00(-6.67%)
Nov 11, 2014 0.0032 0.0032 0.0028 0.0030 220,100 -0.00(-6.25%)
Nov 10, 2014 0.0033 0.0035 0.0027 0.0032 215,500 -0.00(-5.88%)
Nov 07, 2014 0.0027 0.0035 0.0027 0.0034 442,000 +0.00(+13.33%)
Nov 06, 2014 0.0038 0.0038 0.0030 0.0030 934,800 -0.00(-21.05%)
Nov 05, 2014 0.0059 0.0059 0.0023 0.0038 2,203,547 -0.00(-5.00%)
Nov 04, 2014 0.0049 0.0049 0.0040 0.0040 1,070,607 -0.00(-18.37%)
Nov 03, 2014 0.0050 0.0061 0.0032 0.0049 14,907,172 +0.00(+4.26%)
Oct 31, 2014 0.0054 0.0054 0.0040 0.0047 589,800 -0.00(-9.62%)
Oct 30, 2014 0.0054 0.0054 0.0048 0.0052 1,148,800 +0.00(+13.04%)
Oct 29, 2014 0.0048 0.0055 0.0046 0.0046 1,133,855 +0.00(+0.00%)
Oct 28, 2014 0.0062 0.0062 0.0046 0.0046 377,038 -0.00(-8.00%)
Oct 27, 2014 0.0044 0.0046 0.0046 0.0050 5,409,403 +0.00(+8.70%)
Oct 24, 2014 0.0062 0.0062 0.0040 0.0046 14,873,368 +0.00(+4.55%)
Oct 23, 2014 0.0041 0.0045 0.0041 0.0044 568,999 -0.00(-2.22%)
Oct 22, 2014 0.0046 0.0046 0.0041 0.0045 476,900 -0.00(-10.00%)
Oct 21, 2014 0.0048 0.0050 0.0048 0.0050 280,400 +0.00(+0.00%)
Oct 16, 2014 0.0045 0.0045 0.0045 0.0050 310,000 -0.00(-5.66%)
Oct 14, 2014 0.0056 0.0056 0.0053 0.0053 35,000 +0.00(+29.27%)
Oct 13, 2014 0.0058 0.0058 0.0041 0.0041 147,000 +0.00(+0.00%)
Oct 09, 2014 0.0041 0.0041 0.0041 0 -0.00(-8.89%)
Oct 08, 2014 0.0045 0.0045 0.0045 0.0045 238,100 -0.00(-2.17%)
Oct 07, 2014 0.0046 0.0046 0.0046 0.0046 200,000 +0.00(+0.00%)
Oct 03, 2014 0.0046 0.0046 0.0046 0 +0.00(+4.55%)
Oct 02, 2014 0.0051 0.0051 0.0044 0.0044 210,000 -0.00(-36.23%)
Oct 01, 2014 0.0048 0.0075 0.0048 0.0069 406,249 +0.00(+43.75%)
Sep 30, 2014 0.0062 0.0062 0.0048 0.0048 270,895 -0.00(-21.31%)
Sep 29, 2014 0.0080 0.0080 0.0059 0.0061 69,210 +0.00(+19.61%)
Sep 26, 2014 0.0048 0.0064 0.0043 0.0051 67,901 +0.00(+6.25%)
Sep 25, 2014 0.0048 0.0048 0.0046 0.0048 76,000 +0.00(+0.00%)
Sep 24, 2014 0.0048 0.0048 0.0048 0.0048 30,200 -0.00(-2.04%)
Sep 23, 2014 0.0040 0.0059 0.0039 0.0049 337,000 +0.00(+22.50%)
Sep 22, 2014 0.0048 0.0048 0.0040 0.0040 308,750 -0.00(-16.67%)
Sep 19, 2014 0.0048 0.0048 0.0048 0.0048 42,000 +0.00(+2.13%)
Sep 18, 2014 0.0047 0.0047 0.0047 0.0047 19,410 +0.00(+0.00%)
Sep 17, 2014 0.0040 0.0047 0.0040 0.0047 208,290 +0.00(+23.68%)
Sep 16, 2014 0.0040 0.0040 0.0038 0.0038 361,094 -0.00(-9.52%)
Sep 15, 2014 0.0042 0.0042 0.0042 0.0042 197,000 -0.00(-8.70%)
Sep 12, 2014 0.0046 0.0046 0.0045 0.0046 288,804 +0.00(+0.00%)
Sep 11, 2014 0.0046 0.0046 0.0046 0.0046 10,000 -0.00(-2.13%)
Sep 10, 2014 0.0047 0.0045 0.0047 95,011 -0.00(-6.00%)
Sep 09, 2014 0.0050 0.0051 0.0050 0.0050 123,832 -0.00(-1.96%)
Sep 08, 2014 0.0060 0.0060 0.0051 0.0051 256,000 -0.00(-15.00%)
Sep 05, 2014 0.0075 0.0060 0.0060 650,150 +0.00(+0.00%)
Sep 04, 2014 0.0048 0.0060 0.0048 0.0060 1,231,099 +0.00(+20.00%)
Sep 03, 2014 0.0040 0.0060 0.0040 0.0050 2,128,459 +0.00(+28.21%)
Aug 29, 2014 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Aug 28, 2014 0.0036 0.0040 0.0034 0.0040 213,250 -0.00(-4.76%)
Aug 27, 2014 0.0031 0.0044 0.0031 0.0042 77,000 -0.00(-4.55%)
Aug 26, 2014 0.0044 0.0044 0.0044 0.0044 20,000 +0.00(+29.41%)
Aug 25, 2014 0.0034 0.0034 0.0034 0.0034 57,414 -0.00(-24.44%)
Aug 21, 2014 0.0045 0.0045 0.0045 0 +0.00(+32.35%)
Aug 20, 2014 0.0031 0.0034 0.0024 0.0034 435,000 +0.00(+6.25%)
Aug 15, 2014 0.0032 0.0032 0.0032 0 +0.00(+10.34%)
Aug 14, 2014 0.0029 0.0029 0.0029 0.0029 30,000 +0.00(+0.00%)
Aug 13, 2014 0.0031 0.0031 0.0029 55,000 -0.00(-6.45%)
Aug 12, 2014 0.0031 0.0031 0.0031 10,000 +0.00(+0.00%)
Aug 11, 2014 0.0031 0.0031 0.0031 0.0031 129,000 -0.00(-11.43%)
Aug 07, 2014 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
Aug 06, 2014 0.0033 0.0033 0.0028 0.0032 191,000 +0.00(+39.13%)
Aug 05, 2014 0.0035 0.0039 0.0020 0.0023 1,974,312 -0.00(-36.11%)
Aug 04, 2014 0.0030 0.0036 0.0029 0.0036 1,093,000 +0.00(+24.14%)
Aug 01, 2014 0.0024 0.0029 0.0024 0.0029 152,000 +0.00(+31.82%)
Jul 31, 2014 0.0020 0.0024 0.0020 0.0022 589,000 +0.00(+0.00%)
Jul 30, 2014 0.0022 0.0022 0.0022 0.0022 399,100 +0.00(+10.00%)
Jul 29, 2014 0.0020 0.0020 0.0020 0.0020 1,400 +0.00(+0.00%)
Jul 28, 2014 0.0020 0.0020 0.0020 0.0020 180,000 +0.00(+0.00%)
Jul 25, 2014 0.0016 0.0020 0.0015 0.0020 875,400 +0.00(+33.33%)
Jul 24, 2014 0.0015 0.0015 0.0015 0.0015 50,000 -0.00(-6.25%)
Jul 23, 2014 0.0017 0.0017 0.0016 0.0016 510,000 -0.00(-5.88%)
Jul 22, 2014 0.0018 0.0018 0.0017 0.0017 475,000 +0.00(+6.25%)
Jul 21, 2014 0.0017 0.0017 0.0016 0.0016 165,000 -0.00(-5.88%)
Jul 18, 2014 0.0017 0.0017 0.0017 0.0017 10,000 -0.00(-15.00%)
Jul 17, 2014 0.0017 0.0020 0.0017 0.0020 305,943 +0.00(+17.65%)
Jul 16, 2014 0.0018 0.0018 0.0017 0.0017 250,000 +0.00(+6.25%)
Jul 15, 2014 0.0016 0.0016 0.0016 0.0016 22,500 +0.00(+0.00%)
Jul 14, 2014 0.0016 0.0016 0.0016 0.0016 273,333 -0.00(-30.43%)
Jul 11, 2014 0.0017 0.0035 0.0017 0.0023 7,537,054 +0.00(+53.33%)
Jul 01, 2014 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 26, 2014 0.0015 0.0015 0.0015 13 +0.00(+25.00%)
Jun 25, 2014 0.0012 0.0012 0.0012 0.0012 24,999 +0.00(+0.00%)
Jun 24, 2014 0.0014 0.0014 0.0012 0.0012 816,875 -0.00(-14.29%)
Jun 20, 2014 0.0014 0.0014 0.0014 0 -0.00(-33.33%)
Jun 19, 2014 0.0013 0.0021 0.0013 0.0021 420,900 +0.00(+61.54%)
Jun 18, 2014 0.0013 0.0013 0.0013 0.0013 1,400 +0.00(+0.00%)
Jun 16, 2014 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 09, 2014 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jun 06, 2014 0.0013 0.0013 0.0013 0.0013 91,714 +0.00(+0.00%)
Jun 05, 2014 0.0013 0.0013 0.0013 0.0013 2,000 +0.00(+0.00%)
Jun 04, 2014 0.0013 0.0013 0.0013 0.0013 15,000 -0.00(-38.10%)
Jun 03, 2014 0.0013 0.0021 0.0013 0.0021 125,000 +0.00(+61.54%)
May 30, 2014 0.0013 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
May 28, 2014 0.0013 0.0013 0.0013 36 -0.00(-13.33%)
May 27, 2014 0.0016 0.0016 0.0015 0.0015 240,000 -0.00(-6.25%)
May 22, 2014 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
May 21, 2014 0.0015 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
May 20, 2014 0.0022 0.0022 0.0012 0.0012 20,000 -0.00(-45.45%)
May 19, 2014 0.0022 0.0022 0.0022 0.0022 4,138 +0.00(+83.33%)
May 16, 2014 0.0015 0.0015 0.0012 0.0012 881,110 -0.00(-45.45%)
May 14, 2014 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
May 09, 2014 0.0022 0.0022 0.0022 0 +0.00(+83.33%)
May 08, 2014 0.0015 0.0015 0.0012 0.0012 120,000 -0.00(-20.00%)
May 06, 2014 0.0015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
May 05, 2014 0.0023 0.0023 0.0015 0.0015 20,355 +0.00(+7.14%)
Apr 29, 2014 0.0014 0.0014 0.0014 0.0014 400,000 +0.00(+0.00%)
Apr 28, 2014 0.0014 0.0014 0.0014 0.0014 102,000 -0.00(-6.67%)
Apr 23, 2014 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Apr 21, 2014 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
Apr 17, 2014 0.0019 0.0019 0.0019 0 -0.00(-29.63%)
Apr 15, 2014 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Apr 11, 2014 0.0026 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Apr 10, 2014 0.0027 0.0027 0.0018 0.0026 36,450 +0.00(+44.44%)
Apr 09, 2014 0.0018 0.0018 0.0018 0.0018 7,683 -0.00(-10.00%)
Apr 08, 2014 0.0020 0.0020 0.0019 0.0020 384,063 +0.00(+0.00%)
Apr 07, 2014 0.0020 0.0020 0.0020 0.0020 12,464 +0.00(+0.00%)
Apr 04, 2014 0.0021 0.0021 0.0020 0.0020 0 -0.00(-4.76%)
Apr 03, 2014 0.0021 0.0021 0.0021 0.0021 4,527 -0.00(-22.22%)
Apr 02, 2014 0.0024 0.0027 0.0019 0.0027 210,000 -0.00(-3.57%)
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.