Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.0090 0.0090 0.0085 0.0090 31,777 +0.00(+12.50%)
Oct 28, 2016 0.0090 0.0090 0.0080 0.0080 208,791 -0.00(-11.11%)
Oct 27, 2016 0.0086 0.0090 0.0081 0.0090 663,159 +0.00(+9.76%)
Oct 26, 2016 0.0084 0.0090 0.0080 0.0082 262,000 -0.00(-3.53%)
Oct 25, 2016 0.0100 0.0100 0.0075 0.0085 1,407,000 -0.00(-15.00%)
Oct 24, 2016 0.0080 0.0100 0.0080 0.0100 432,300 +0.00(+17.65%)
Oct 21, 2016 0.0080 0.0085 0.0080 0.0085 135,000 +0.00(+0.00%)
Oct 20, 2016 0.0088 0.0090 0.0080 0.0085 34,999 -0.00(-5.56%)
Oct 19, 2016 0.0086 0.0090 0.0081 0.0090 267,237 +0.00(+4.65%)
Oct 18, 2016 0.0100 0.0100 0.0086 0.0086 474,058 -0.00(-14.00%)
Oct 17, 2016 0.0102 0.0102 0.0100 0.0100 661,912 +0.00(+0.00%)
Oct 14, 2016 0.0093 0.0102 0.0090 0.0100 142,358 +0.00(+8.11%)
Oct 13, 2016 0.0084 0.0093 0.0084 0.0092 209,885 +0.00(+10.12%)
Oct 12, 2016 0.0086 0.0089 0.0084 0.0084 37,000 +0.00(+1.20%)
Oct 11, 2016 0.0082 0.0089 0.0082 0.0083 98,962 +0.00(+1.22%)
Oct 10, 2016 0.0082 0.0085 0.0082 0.0082 507,124 +0.00(+0.00%)
Oct 07, 2016 0.0091 0.0091 0.0082 0.0082 308,800 -0.00(-9.89%)
Oct 06, 2016 0.0104 0.0104 0.0080 0.0091 334,688 -0.00(-8.08%)
Oct 05, 2016 0.0086 0.0100 0.0085 0.0099 124,500 -0.00(-3.88%)
Oct 04, 2016 0.0084 0.0103 0.0084 0.0103 34,800 +0.00(+3.00%)
Oct 03, 2016 0.0100 0.0107 0.0090 0.0100 422,218 +0.00(+0.00%)
Sep 30, 2016 0.0100 0.0110 0.0100 0.0100 329,490 +0.00(+0.00%)
Sep 29, 2016 0.0113 0.0113 0.0100 0.0100 107,386 -0.00(-11.50%)
Sep 28, 2016 0.0100 0.0113 0.0100 0.0113 328,300 +0.00(+6.60%)
Sep 27, 2016 0.0108 0.0111 0.0097 0.0106 392,651 -0.00(-1.85%)
Sep 26, 2016 0.0097 0.0112 0.0096 0.0108 1,240,178 +0.00(+19.34%)
Sep 23, 2016 0.0094 0.0115 0.0085 0.0091 3,275,161 -0.00(-3.72%)
Sep 22, 2016 0.0086 0.0094 0.0085 0.0094 328,000 +0.00(+6.09%)
Sep 21, 2016 0.0090 0.0096 0.0085 0.0089 1,957,090 -0.00(-1.56%)
Sep 20, 2016 0.0097 0.0097 0.0090 0.0090 1,570,400 -0.00(-5.26%)
Sep 19, 2016 0.0084 0.0099 0.0080 0.0095 3,055,235 +0.00(+13.10%)
Sep 16, 2016 0.0084 0.0084 0.0081 0.0084 58,200 +0.00(+7.69%)
Sep 15, 2016 0.0079 0.0080 0.0078 0.0078 187,675 -0.00(-2.50%)
Sep 14, 2016 0.0079 0.0080 0.0079 0.0080 40,504 +0.00(+0.00%)
Sep 13, 2016 0.0076 0.0080 0.0076 0.0080 483,947 +0.00(+2.56%)
Sep 12, 2016 0.0078 0.0078 0.0077 0.0078 417,976 +0.00(+0.00%)
Sep 09, 2016 0.0080 0.0080 0.0078 0.0078 51,700 -0.00(-2.50%)
Sep 08, 2016 0.0086 0.0088 0.0080 0.0080 153,250 -0.00(-6.98%)
Sep 07, 2016 0.0089 0.0089 0.0077 0.0086 421,100 -0.00(-3.37%)
Sep 06, 2016 0.0090 0.0090 0.0080 0.0089 122,245 -0.00(-1.11%)
Sep 02, 2016 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Sep 01, 2016 0.0086 0.0090 0.0086 0.0090 63,000 +0.00(+0.00%)
Aug 31, 2016 0.0086 0.0090 0.0086 0.0090 818,200 +0.00(+5.88%)
Aug 30, 2016 0.0086 0.0086 0.0083 0.0085 340,400 -0.00(-1.16%)
Aug 29, 2016 0.0088 0.0088 0.0085 0.0086 238,027 +0.00(+3.61%)
Aug 26, 2016 0.0089 0.0089 0.0083 0.0083 140,018 -0.00(-1.19%)
Aug 25, 2016 0.0092 0.0092 0.0082 0.0084 231,200 -0.00(-6.67%)
Aug 24, 2016 0.0090 0.0095 0.0082 0.0090 415,207 +0.00(+1.12%)
Aug 23, 2016 0.0083 0.0089 0.0080 0.0089 346,135 +0.00(+7.23%)
Aug 22, 2016 0.0077 0.0083 0.0077 0.0083 841,858 -0.00(-6.74%)
Aug 19, 2016 0.0091 0.0099 0.0077 0.0089 535,770 -0.00(-9.18%)
Aug 18, 2016 0.0085 0.0099 0.0075 0.0098 1,368,765 +0.00(+8.89%)
Aug 17, 2016 0.0095 0.0095 0.0080 0.0090 594,600 -0.00(-4.66%)
Aug 16, 2016 0.0095 0.0095 0.0092 0.0094 35,100 +0.00(+4.89%)
Aug 15, 2016 0.0076 0.0090 0.0076 0.0090 619,450 +0.00(+3.45%)
Aug 12, 2016 0.0088 0.0093 0.0076 0.0087 1,018,156 -0.00(-3.33%)
Aug 11, 2016 0.0092 0.0095 0.0088 0.0090 408,000 -0.00(-5.26%)
Aug 10, 2016 0.0099 0.0099 0.0085 0.0095 301,703 +0.00(+5.56%)
Aug 09, 2016 0.0097 0.0108 0.0086 0.0090 370,048 -0.00(-6.93%)
Aug 08, 2016 0.0100 0.0112 0.0080 0.0097 517,126 -0.00(-14.42%)
Aug 05, 2016 0.0115 0.0115 0.0080 0.0113 434,079 +0.00(+13.00%)
Aug 04, 2016 0.0105 0.0120 0.0095 0.0100 4,300,288 -0.00(-4.76%)
Aug 03, 2016 0.0130 0.0130 0.0100 0.0105 2,869,998 -0.00(-17.97%)
Aug 02, 2016 0.0131 0.0150 0.0100 0.0128 2,254,766 -0.00(-1.54%)
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.