Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	0.0016	0.0020	0.0016	0.0016	73,400	-0.00(-20.00%)
Nov 29, 2017	0.0016	0.0020	0.0016	0.0020	24,997	+0.00(+0.00%)
Nov 27, 2017		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Nov 24, 2017	0.0020	0.0020	0.0017	0.0020	85,500	+0.00(+0.00%)
Nov 22, 2017	0.0020	0.0020	0.0017	0.0020	25,950	+0.00(+0.00%)
Nov 21, 2017	0.0016	0.0020	0.0016	0.0020	25,000	+0.00(+25.00%)
Nov 20, 2017	0.0019	0.0019	0.0016	0.0016	127,000	-0.00(-15.79%)
Nov 17, 2017	0.0019	0.0019	0.0019	0.0019	5,800	-0.00(-13.64%)
Nov 16, 2017	0.0019	0.0022	0.0019	0.0022	11,500	+0.00(+10.00%)
Nov 15, 2017	0.0020	0.0020	0.0019	0.0020	416,761	+0.00(+0.00%)
Nov 13, 2017		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Nov 10, 2017	0.0020	0.0022	0.0017	0.0020	148,360	-0.00(-16.67%)
Nov 09, 2017	0.0022	0.0024	0.0020	0.0024	85,000	+0.00(+0.00%)
Nov 08, 2017	0.0022	0.0024	0.0020	0.0024	49,405	+0.00(+20.00%)
Nov 07, 2017	0.0024	0.0024	0.0020	0.0020	164,925	-0.00(-16.67%)
Nov 06, 2017	0.0022	0.0024	0.0022	0.0024	13,000	+0.00(+0.00%)
Nov 03, 2017	0.0024	0.0024	0.0024	0.0024	82,900	-0.00(-4.00%)
Nov 02, 2017	0.0025	0.0025	0.0025	0.0025	67,491	+0.00(+13.64%)
Oct 31, 2017		0.0022	0.0022	0.0022	0	-0.00(-8.33%)
Oct 30, 2017	0.0022	0.0024	0.0021	0.0024	161,914	+0.00(+8.60%)
Oct 27, 2017	0.0024	0.0024	0.0020	0.0022	1,210,774	-0.00(-7.92%)
Oct 26, 2017	0.0024	0.0024	0.0020	0.0024	1,173,632	+0.00(+9.09%)
Oct 25, 2017	0.0026	0.0026	0.0021	0.0022	222,000	-0.00(-8.33%)
Oct 24, 2017	0.0027	0.0027	0.0024	0.0024	262,998	-0.00(-7.69%)
Oct 23, 2017	0.0023	0.0026	0.0020	0.0026	455,456	-0.00(-16.13%)
Oct 20, 2017	0.0032	0.0032	0.0023	0.0031	2,010,740	-0.00(-8.82%)
Oct 19, 2017	0.0030	0.0035	0.0030	0.0034	200,816	+0.00(+36.00%)
Oct 18, 2017	0.0025	0.0025	0.0025	0.0025	10,000	-0.00(-10.71%)
Oct 17, 2017	0.0030	0.0035	0.0028	0.0028	291,540	-0.00(-24.32%)
Oct 16, 2017	0.0037	0.0040	0.0030	0.0037	381,971	+0.00(+0.00%)
Oct 13, 2017	0.0026	0.0037	0.0025	0.0037	339,594	+0.00(+42.31%)
Oct 12, 2017	0.0026	0.0034	0.0026	0.0026	119,666	-0.00(-23.53%)
Oct 11, 2017	0.0028	0.0035	0.0025	0.0034	321,658	+0.00(+21.43%)
Oct 10, 2017	0.0029	0.0040	0.0028	0.0028	159,996	-0.00(-6.67%)
Oct 06, 2017		0.0030	0.0030	0.0030	0	-0.00(-33.33%)
Oct 05, 2017	0.0035	0.0045	0.0023	0.0045	5,481,098	+0.00(+28.57%)
Oct 04, 2017	0.0035	0.0035	0.0024	0.0035	39,999	+0.00(+0.00%)
Oct 02, 2017		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
Sep 29, 2017	0.0025	0.0035	0.0024	0.0035	27,739	+0.00(+16.67%)
Sep 28, 2017	0.0030	0.0030	0.0030	0.0030	55,350	+0.00(+20.00%)
Sep 27, 2017	0.0040	0.0040	0.0025	0.0025	32,500	-0.00(-37.50%)
Sep 26, 2017	0.0027	0.0040	0.0026	0.0040	433,904	+0.00(+12.80%)
Sep 25, 2017	0.0036	0.0036	0.0035	0.0035	64,854	-0.00(-6.68%)
Sep 22, 2017	0.0036	0.0038	0.0027	0.0038	317,850	+0.00(+2.70%)
Sep 21, 2017	0.0035	0.0037	0.0031	0.0037	714,650	+0.00(+37.04%)
Sep 20, 2017	0.0035	0.0035	0.0027	0.0027	150,200	-0.00(-22.86%)
Sep 19, 2017	0.0030	0.0040	0.0030	0.0035	1,560,020	+0.00(+16.67%)
Sep 18, 2017	0.0030	0.0031	0.0030	0.0030	179,745	-0.00(-3.23%)
Sep 15, 2017	0.0024	0.0035	0.0024	0.0031	73,801	+0.00(+3.33%)
Sep 14, 2017	0.0024	0.0030	0.0024	0.0030	17,200	-0.00(-14.29%)
Sep 13, 2017	0.0023	0.0035	0.0022	0.0035	119,903	+0.00(+45.83%)
Sep 12, 2017	0.0022	0.0024	0.0022	0.0024	217,700	+0.00(+9.09%)
Sep 08, 2017		0.0022	0.0022	0.0022	0	-0.00(-18.52%)
Sep 07, 2017	0.0027	0.0027	0.0025	0.0027	210,611	+0.00(+0.00%)
Sep 06, 2017	0.0028	0.0028	0.0027	0.0027	30,570	-0.00(-10.00%)
Sep 05, 2017	0.0030	0.0030	0.0027	0.0030	29,750	+0.00(+0.00%)
Sep 01, 2017	0.0029	0.0030	0.0027	0.0030	725,995	+0.00(+7.14%)
Aug 31, 2017	0.0029	0.0029	0.0027	0.0028	690,250	-0.00(-3.45%)
Aug 30, 2017	0.0030	0.0030	0.0027	0.0029	500,000	-0.00(-19.44%)
Aug 29, 2017	0.0029	0.0036	0.0029	0.0036	2,100	+0.00(+24.14%)
Aug 28, 2017	0.0036	0.0036	0.0029	0.0029	372,960	-0.00(-17.14%)
Aug 25, 2017	0.0035	0.0036	0.0031	0.0035	524,236	-0.00(-6.19%)
Aug 24, 2017	0.0031	0.0038	0.0031	0.0037	213,526	+0.00(+20.35%)
Aug 23, 2017	0.0035	0.0035	0.0031	0.0031	589,570	-0.00(-6.06%)
Aug 22, 2017	0.0040	0.0040	0.0033	0.0033	255,235	-0.00(-17.50%)
Aug 21, 2017	0.0033	0.0040	0.0033	0.0040	195,931	+0.00(+0.00%)
Aug 18, 2017	0.0032	0.0040	0.0032	0.0040	157,092	+0.00(+29.03%)
Aug 17, 2017	0.0035	0.0040	0.0031	0.0031	529,722	+0.00(+3.33%)
Aug 16, 2017	0.0035	0.0035	0.0030	0.0030	46,300	-0.00(-18.92%)
Aug 15, 2017	0.0030	0.0038	0.0030	0.0037	96,265	+0.00(+23.33%)
Aug 14, 2017	0.0040	0.0048	0.0027	0.0030	816,384	-0.00(-9.09%)
Aug 11, 2017	0.0035	0.0036	0.0030	0.0033	1,099,324	-0.00(-17.50%)
Aug 10, 2017	0.0047	0.0055	0.0037	0.0040	1,019,238	-0.00(-24.53%)
Aug 09, 2017	0.0080	0.0095	0.0042	0.0053	9,635,522	-0.00(-17.19%)
Aug 08, 2017	0.0063	0.0064	0.0047	0.0064	772,786	+0.00(+6.67%)
Aug 07, 2017	0.0083	0.0083	0.0052	0.0060	1,382,444	-0.00(-25.00%)
Aug 04, 2017	0.0095	0.0109	0.0075	0.0080	4,409,512	-0.00(-10.11%)
Aug 03, 2017	0.0080	0.0095	0.0080	0.0089	88,235	-0.00(-9.18%)
Aug 02, 2017	0.0091	0.0105	0.0091	0.0098	93,031	-0.00(-4.85%)
Aug 01, 2017	0.0090	0.0107	0.0090	0.0103	73,790	+0.00(+28.75%)
Jul 31, 2017	0.0107	0.0115	0.0072	0.0080	186,975	-0.00(-27.27%)
Jul 28, 2017	0.0102	0.0110	0.0100	0.0110	454,446	+0.00(+0.00%)
Jul 27, 2017	0.0120	0.0120	0.0110	0.0110	98,094	-0.00(-6.72%)
Jul 26, 2017	0.0130	0.0130	0.0111	0.0118	280,110	-0.00(-5.66%)
Jul 25, 2017	0.0110	0.0125	0.0110	0.0125	293,906	+0.00(+4.17%)
Jul 24, 2017	0.0120	0.0140	0.0112	0.0120	424,147	-0.00(-13.04%)
Jul 21, 2017	0.0146	0.0177	0.0112	0.0138	325,116	+0.00(+24.32%)
Jul 20, 2017	0.0110	0.0148	0.0110	0.0111	491,494	-0.00(-13.01%)
Jul 19, 2017	0.0140	0.0179	0.0111	0.0128	953,167	-0.00(-14.36%)
Jul 18, 2017	0.0151	0.0190	0.0130	0.0149	566,931	-0.00(-0.67%)
Jul 17, 2017	0.0230	0.0239	0.0130	0.0150	2,579,160	-0.00(-24.24%)
Jul 14, 2017	0.0515	0.0570	0.0161	0.0198	14,642,644	-0.02(-44.85%)
Jul 13, 2017	0.0160	0.0359	0.0150	0.0359	450,369	+0.02(+124.38%)
Jul 10, 2017		0.0160	0.0160	0.0160	0	+0.00(+13.64%)
Jul 07, 2017	0.0141	0.0141	0.0110	0.0141	60,000	-0.00(-6.13%)
Jul 06, 2017	0.0150	0.0150	0.0144	0.0150	68,500	-0.00(-5.78%)
Jul 05, 2017	0.0150	0.0159	0.0150	0.0159	14,536	-0.00(-16.21%)
Jul 03, 2017	0.0190	0.0190	0.0190	0.0190	10,473	+0.00(+0.00%)
Jun 29, 2017		0.0190	0.0190	0.0190	0	+0.00(+11.76%)
Jun 26, 2017		0.0170	0.0170	0.0170	0	-0.00(-8.87%)
Jun 23, 2017	0.0190	0.0190	0.0185	0.0187	28,277	-0.00(-1.82%)
Jun 22, 2017	0.0190	0.0190	0.0190	0.0190	4,000	+0.00(+5.56%)
Jun 21, 2017	0.0164	0.0180	0.0150	0.0180	67,000	+0.00(+5.88%)
Jun 19, 2017		0.0170	0.0170	0.0170	0	-0.00(-10.53%)
Jun 16, 2017	0.0235	0.0235	0.0190	0.0190	23,000	+0.00(+11.11%)
Jun 15, 2017	0.0171	0.0171	0.0171	0.0171	50,000	-0.00(-14.50%)
Jun 13, 2017		0.0200	0.0200	0.0200	0	+0.00(+5.26%)
Jun 09, 2017		0.0190	0.0190	0.0190	0	+0.00(+2.48%)
Jun 07, 2017		0.0185	0.0185	0.0185	0	+0.00(+0.00%)
Jun 06, 2017	0.0190	0.0190	0.0185	0.0185	13,000	+0.00(+9.06%)
Jun 05, 2017	0.0190	0.0229	0.0170	0.0170	35,018	+0.00(+1.23%)
May 31, 2017		0.0168	0.0168	0.0168	0	-0.00(-1.22%)
May 30, 2017	0.0180	0.0180	0.0170	0.0170	17,984	+0.00(+6.25%)
May 26, 2017	0.0198	0.0198	0.0157	0.0160	84,964	+0.00(+23.08%)
May 25, 2017	0.0272	0.0275	0.0130	0.0130	116,000	-0.02(-55.72%)
May 22, 2017		0.0294	0.0294	0.0294	0	+0.00(+1.23%)
May 19, 2017	0.0300	0.0300	0.0279	0.0290	58,850	-0.00(-9.37%)
May 18, 2017	0.0317	0.0330	0.0317	0.0320	18,040	-0.00(-3.03%)
May 16, 2017		0.0330	0.0330	0.0330	0	-0.00(-1.84%)
May 12, 2017		0.0336	0.0336	0.0336	0	+0.00(+12.07%)
May 11, 2017	0.0330	0.0330	0.0300	0.0300	93,300	-0.01(-20.91%)
May 09, 2017		0.0379	0.0379	0.0379	0	+0.00(+8.37%)
May 03, 2017		0.0350	0.0350	0.0350	0	-0.02(-36.36%)
May 01, 2017		0.0550	0.0550	0.0550	0	-0.00(-8.33%)
Apr 28, 2017	0.0600	0.0600	0.0600	0.0600	30,000	+0.00(+9.09%)
Apr 27, 2017	0.0550	0.0550	0.0550	0.0550	900	+0.02(+41.03%)
Apr 26, 2017	0.0400	0.0400	0.0390	0.0390	26,000	+0.01(+30.00%)
Apr 24, 2017		0.0300	0.0300	0.0300	0	+0.00(+1.52%)
Apr 21, 2017	0.0300	0.0500	0.0295	0.0295	8,000	-0.00(-1.50%)
Apr 20, 2017	0.0301	0.0301	0.0300	0.0300	15,000	-0.00(-0.33%)
Apr 19, 2017	0.0379	0.0380	0.0301	0.0301	29,100	-0.01(-21.72%)
Apr 17, 2017		0.0384	0.0384	0.0384	0	-0.04(-51.64%)
Apr 13, 2017	0.0220	0.0795	0.0220	0.0795	141,650	+0.06(+233.33%)
Apr 11, 2017		0.0238	0.0238	0.0238	0	-0.00(-4.60%)
Apr 10, 2017	0.0250	0.0285	0.0250	0.0250	26,400	-0.00(-16.67%)
Apr 07, 2017	0.0310	0.0350	0.0300	0.0300	28,830	-0.01(-25.00%)
Apr 05, 2017		0.0400	0.0400	0.0400	0	-0.00(-7.15%)
Apr 04, 2017	0.0420	0.0431	0.0420	0.0431	21,800	+0.00(+1.00%)
Apr 03, 2017	0.0437	0.0437	0.0427	0.0427	1,570	-0.00(-4.81%)
Mar 31, 2017	0.0430	0.0450	0.0420	0.0448	30,800	-0.00(-4.66%)
Mar 30, 2017	0.0480	0.0480	0.0470	0.0470	43,366	+0.00(+4.44%)
Mar 29, 2017	0.0437	0.0480	0.0437	0.0450	21,419	-0.01(-10.00%)
Mar 28, 2017	0.0680	0.0680	0.0500	0.0500	180,925	+0.00(+0.00%)
Mar 27, 2017	0.0800	0.0800	0.0466	0.0500	172,858	-0.03(-37.50%)
Mar 24, 2017	0.1000	0.1000	0.0651	0.0800	68,008	-0.00(-4.76%)
Mar 23, 2017	0.1056	0.1120	0.0840	0.0840	198,503	+0.01(+15.07%)
Mar 22, 2017	0.0895	0.0895	0.0600	0.0730	4,150	-0.02(-18.89%)
Mar 21, 2017	0.1000	0.1199	0.0600	0.0900	101,152	-0.01(-10.00%)
Mar 20, 2017	0.0800	0.1000	0.0800	0.1000	2,400	+0.03(+53.61%)
Mar 17, 2017	0.0800	0.0800	0.0651	0.0651	63,300	-0.05(-45.75%)
Mar 16, 2017	0.1200	0.1200	0.1200	0.1200	1,000	+0.05(+84.62%)
Mar 15, 2017	0.0725	0.0725	0.0650	0.0650	3,100	-0.01(-7.14%)
Mar 14, 2017	0.0700	0.0900	0.0700	0.0700	101,176	-0.04(-36.36%)
Mar 10, 2017		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Mar 09, 2017	0.1000	0.1100	0.0610	0.1100	34,200	-0.01(-8.33%)
Mar 08, 2017	0.1200	0.1200	0.1200	0.1200	250	+0.04(+50.00%)
Mar 07, 2017	0.0800	0.0800	0.0800	0.0800	100	-0.03(-27.27%)
Mar 06, 2017	0.1100	0.1100	0.1100	0.1100	4,250	+0.00(+0.00%)
Mar 03, 2017	0.1100	0.1100	0.1100	0.1100	20,000	+0.01(+4.76%)
Mar 02, 2017	0.1050	0.1050	0.1050	0.1050	4,750	+0.00(+1.84%)
Feb 28, 2017		0.1031	0.1031	0.1031	0	-0.02(-14.08%)
Feb 27, 2017	0.1180	0.1200	0.1180	0.1200	10,000	+0.00(+1.69%)
Feb 24, 2017	0.1180	0.1180	0.1180	0.1180	2,000	+0.01(+7.27%)
Feb 23, 2017	0.1100	0.1100	0.1100	0.1100	10,000	+0.00(+1.85%)
Feb 22, 2017	0.1080	0.1080	0.1080	0.1080	8,000	-0.00(-3.57%)
Feb 15, 2017		0.1120	0.1120	0.1120	0	-0.02(-13.85%)
Feb 14, 2017	0.1250	0.1300	0.1250	0.1300	19,300	-0.01(-3.70%)
Feb 13, 2017	0.1025	0.1350	0.1025	0.1350	10,148	+0.03(+31.71%)
Feb 10, 2017	0.1025	0.1025	0.1025	0.1025	1,107	+0.00(+0.00%)
Feb 09, 2017	0.1025	0.1025	0.1025	0.1025	500	-0.04(-26.79%)
Feb 07, 2017		0.1400	0.1400	0.1400	0	+0.03(+27.27%)
Feb 03, 2017		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Feb 01, 2017		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Jan 31, 2017	0.1200	0.1200	0.1000	0.1100	16,225	-0.03(-21.43%)
Jan 27, 2017		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Jan 26, 2017	0.1400	0.1400	0.1350	0.1400	16,800	+0.02(+12.00%)
Jan 25, 2017	0.1300	0.1331	0.1100	0.1250	21,600	-0.01(-3.85%)
Jan 24, 2017	0.1400	0.1400	0.1000	0.1300	28,100	-0.01(-3.70%)
Jan 23, 2017	0.1200	0.1400	0.1000	0.1350	200,517	+0.04(+35.00%)
Jan 20, 2017	0.1000	0.1101	0.1000	0.1000	31,900	+0.00(+2.04%)
Jan 19, 2017	0.0800	0.1000	0.0664	0.0980	136,440	+0.02(+22.50%)
Jan 17, 2017		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jan 13, 2017		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jan 12, 2017	0.0800	0.0800	0.0800	0.0800	500	+0.02(+33.33%)
Jan 10, 2017		0.0600	0.0600	0.0600	0	+0.01(+23.84%)
Jan 09, 2017	0.0500	0.0500	0.0485	0.0485	9,200	-0.01(-19.25%)
Jan 06, 2017	0.0566	0.0600	0.0566	0.0600	4,000	+0.00(+0.00%)
Jan 05, 2017	0.0566	0.0600	0.0566	0.0600	4,800	-0.04(-36.84%)
Jan 04, 2017	0.0873	0.0950	0.0873	0.0950	1,142	+0.01(+18.75%)
Dec 30, 2016		0.0800	0.0800	0.0800	0	+0.01(+15.94%)
Dec 29, 2016	0.0600	0.0690	0.0600	0.0690	5,574	-0.01(-8.00%)
Dec 23, 2016		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Dec 22, 2016	0.0693	0.0750	0.0693	0.0750	2,000	+0.00(+0.00%)
Dec 21, 2016	0.0693	0.0750	0.0693	0.0750	8,000	+0.00(+0.00%)
Dec 20, 2016	0.0693	0.0750	0.0693	0.0750	1,000	+0.01(+24.79%)
Dec 19, 2016	0.0601	0.0601	0.0601	0.0601	20,000	+0.00(+0.00%)
Dec 16, 2016	0.0677	0.0690	0.0601	0.0601	27,500	-0.01(-11.26%)
Dec 15, 2016	0.0677	0.0677	0.0677	0.0677	600	-0.00(-3.25%)
Dec 14, 2016	0.0700	0.0700	0.0688	0.0700	40,500	+0.00(+0.14%)
Dec 13, 2016	0.0501	0.0699	0.0501	0.0699	10,500	-0.01(-7.42%)
Dec 09, 2016		0.0755	0.0755	0.0755	0	-0.04(-37.08%)
Dec 08, 2016	0.1200	0.1200	0.1200	0.1200	5,000	-0.03(-20.00%)
Dec 06, 2016		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Dec 05, 2016	0.1500	0.1500	0.1500	0.1500	2,166	+0.05(+50.00%)

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.