Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0023 0.0025 0.0023 0.0025 406,100 +0.00(+0.00%)
Nov 27, 2019 0.0023 0.0028 0.0022 0.0025 727,400 +0.00(+13.64%)
Nov 26, 2019 0.0023 0.0028 0.0022 0.0022 425,361 -0.00(-4.35%)
Nov 25, 2019 0.0026 0.0028 0.0023 0.0023 1,194,978 -0.00(-11.54%)
Nov 22, 2019 0.0027 0.0031 0.0024 0.0026 4,619,600 -0.00(-16.13%)
Nov 21, 2019 0.0032 0.0037 0.0025 0.0031 1,965,457 +0.00(+0.00%)
Nov 20, 2019 0.0039 0.0040 0.0030 0.0031 5,464,600 -0.00(-20.51%)
Nov 19, 2019 0.0027 0.0039 0.0027 0.0039 441,209 +0.00(+21.87%)
Nov 18, 2019 0.0032 0.0044 0.0027 0.0032 1,239,211 +0.00(+0.00%)
Nov 15, 2019 0.0032 0.0035 0.0027 0.0032 1,411,200 +0.00(+28.00%)
Nov 14, 2019 0.0030 0.0032 0.0025 0.0025 2,086,029 -0.00(-3.85%)
Nov 13, 2019 0.0025 0.0030 0.0025 0.0026 355,472 +0.00(+4.00%)
Nov 12, 2019 0.0029 0.0029 0.0025 0.0025 374,025 -0.00(-10.71%)
Nov 11, 2019 0.0029 0.0029 0.0025 0.0028 108,939 -0.00(-3.45%)
Nov 08, 2019 0.0029 0.0030 0.0024 0.0029 765,000 +0.00(+3.57%)
Nov 07, 2019 0.0027 0.0030 0.0024 0.0028 760,834 +0.00(+0.00%)
Nov 06, 2019 0.0028 0.0030 0.0028 0.0028 503,799 +0.00(+0.00%)
Nov 05, 2019 0.0028 0.0029 0.0024 0.0028 1,301,710 +0.00(+0.00%)
Nov 04, 2019 0.0025 0.0029 0.0024 0.0028 126,097 +0.00(+0.00%)
Nov 01, 2019 0.0028 0.0029 0.0024 0.0028 1,116,400 +0.00(+0.00%)
Oct 31, 2019 0.0028 0.0028 0.0024 0.0028 447,374 +0.00(+16.67%)
Oct 30, 2019 0.0025 0.0029 0.0024 0.0024 3,099,255 +0.00(+9.09%)
Oct 29, 2019 0.0030 0.0030 0.0022 0.0022 4,445,783 -0.00(-12.00%)
Oct 28, 2019 0.0033 0.0033 0.0022 0.0025 2,235,200 -0.00(-16.67%)
Oct 25, 2019 0.0034 0.0034 0.0024 0.0030 5,456,400 -0.00(-11.76%)
Oct 24, 2019 0.0033 0.0041 0.0028 0.0034 3,482,993 +0.00(+3.03%)
Oct 23, 2019 0.0035 0.0049 0.0028 0.0033 6,326,103 +0.00(+26.92%)
Oct 22, 2019 0.0020 0.0030 0.0020 0.0026 2,400,095 +0.00(+30.00%)
Oct 21, 2019 0.0024 0.0027 0.0020 0.0020 4,953,243 -0.00(-9.09%)
Oct 18, 2019 0.0028 0.0032 0.0021 0.0022 2,684,500 -0.00(-21.43%)
Oct 17, 2019 0.0026 0.0033 0.0022 0.0028 2,684,902 +0.00(+7.69%)
Oct 16, 2019 0.0033 0.0033 0.0021 0.0026 6,944,252 -0.00(-21.21%)
Oct 15, 2019 0.0028 0.0033 0.0026 0.0033 2,741,040 +0.00(+13.79%)
Oct 14, 2019 0.0028 0.0033 0.0028 0.0029 428,622 -0.00(-12.12%)
Oct 11, 2019 0.0035 0.0038 0.0030 0.0033 3,415,800 -0.00(-5.71%)
Oct 10, 2019 0.0034 0.0045 0.0033 0.0035 3,274,324 +0.00(+0.00%)
Oct 09, 2019 0.0043 0.0045 0.0031 0.0035 4,615,806 +0.00(+16.67%)
Oct 08, 2019 0.0040 0.0045 0.0030 0.0030 2,285,952 -0.00(-26.83%)
Oct 07, 2019 0.0040 0.0055 0.0032 0.0041 2,569,702 -0.00(-18.00%)
Oct 04, 2019 0.0055 0.0055 0.0040 0.0050 2,501,900 +0.00(+0.00%)
Oct 03, 2019 0.0076 0.0076 0.0032 0.0050 2,763,601 -0.00(-5.66%)
Oct 02, 2019 0.0052 0.0074 0.0052 0.0053 1,903,137 +0.00(+1.92%)
Oct 01, 2019 0.0074 0.0075 0.0052 0.0052 974,793 -0.00(-21.21%)
Sep 30, 2019 0.0079 0.0079 0.0050 0.0066 584,146 +0.00(+15.79%)
Sep 27, 2019 0.0065 0.0071 0.0057 0.0057 2,288,100 -0.00(-5.00%)
Sep 26, 2019 0.0080 0.0085 0.0050 0.0060 4,176,121 -0.00(-25.00%)
Sep 25, 2019 0.0090 0.0100 0.0075 0.0080 2,076,148 -0.00(-20.00%)
Sep 24, 2019 0.0109 0.0119 0.0087 0.0100 1,960,299 -0.00(-6.54%)
Sep 23, 2019 0.0130 0.0135 0.0080 0.0107 2,079,520 +0.00(+0.00%)
Sep 20, 2019 0.0119 0.0119 0.0080 0.0107 6,589,700 +0.00(+13.83%)
Sep 19, 2019 0.0102 0.0114 0.0087 0.0094 1,421,581 -0.00(-17.54%)
Sep 18, 2019 0.0117 0.0125 0.0104 0.0114 963,308 -0.00(-2.56%)
Sep 17, 2019 0.0131 0.0131 0.0117 0.0117 1,480,347 -0.00(-5.65%)
Sep 16, 2019 0.0135 0.0136 0.0124 0.0124 4,928,919 -0.00(-0.80%)
Sep 13, 2019 0.0127 0.0135 0.0120 0.0125 1,130,600 -0.00(-1.57%)
Sep 12, 2019 0.0138 0.0138 0.0120 0.0127 573,264 -0.00(-5.93%)
Sep 11, 2019 0.0140 0.0158 0.0125 0.0135 10,472,401 +0.00(+6.30%)
Sep 10, 2019 0.0130 0.0130 0.0125 0.0127 1,175,774 -0.00(-2.31%)
Sep 09, 2019 0.0138 0.0138 0.0126 0.0130 479,326 +0.00(+1.56%)
Sep 06, 2019 0.0125 0.0130 0.0124 0.0128 1,092,700 +0.00(+0.79%)
Sep 05, 2019 0.0147 0.0154 0.0127 0.0127 1,602,077 +0.00(+0.00%)
Sep 04, 2019 0.0126 0.0145 0.0126 0.0127 1,739,545 -0.00(-0.78%)
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.