Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.0015	0.0017	0.0013	0.0015	3,667,100	+0.00(+0.00%)
May 30, 2019	0.0018	0.0018	0.0015	0.0015	9,347,335	-0.00(-16.67%)
May 29, 2019	0.0018	0.0020	0.0018	0.0018	6,242,639	-0.00(-10.00%)
May 28, 2019	0.0022	0.0022	0.0018	0.0020	20,490,380	-0.00(-4.76%)
May 24, 2019	0.0021	0.0023	0.0020	0.0021	7,177,000	+0.00(+10.53%)
May 23, 2019	0.0021	0.0022	0.0017	0.0019	30,374,000	-0.00(-17.39%)
May 22, 2019	0.0022	0.0023	0.0022	0.0023	1,191,000	-0.00(-4.17%)
May 21, 2019	0.0023	0.0024	0.0022	0.0024	2,461,000	+0.00(+9.09%)
May 20, 2019	0.0029	0.0029	0.0022	0.0022	8,426,000	-0.00(-24.14%)
May 17, 2019	0.0027	0.0029	0.0025	0.0029	1,966,500	+0.00(+11.54%)
May 16, 2019	0.0024	0.0030	0.0023	0.0026	6,868,720	+0.00(+8.33%)
May 15, 2019	0.0020	0.0024	0.0020	0.0024	8,122,652	+0.00(+20.00%)
May 14, 2019	0.0020	0.0020	0.0020	0.0020	571,000	-0.00(-4.76%)
May 13, 2019	0.0024	0.0024	0.0021	0.0021	1,141,764	-0.00(-4.55%)
May 10, 2019	0.0025	0.0025	0.0020	0.0022	15,028,200	+0.00(+15.79%)
May 09, 2019	0.0022	0.0023	0.0018	0.0019	23,224,632	-0.00(-20.83%)
May 08, 2019	0.0030	0.0030	0.0021	0.0024	7,899,958	-0.00(-7.69%)
May 07, 2019	0.0020	0.0043	0.0018	0.0026	51,891,032	+0.00(+30.00%)
May 06, 2019	0.0025	0.0025	0.0019	0.0020	9,003,446	-0.00(-13.04%)
May 03, 2019	0.0026	0.0026	0.0022	0.0023	5,549,500	-0.00(-11.54%)
May 02, 2019	0.0027	0.0028	0.0022	0.0026	27,774,332	+0.00(+8.33%)
May 01, 2019	0.0027	0.0030	0.0017	0.0024	6,054,812	-0.00(-11.11%)
Apr 30, 2019	0.0035	0.0035	0.0027	0.0027	3,398,867	-0.00(-12.90%)
Apr 29, 2019	0.0034	0.0034	0.0029	0.0031	3,515,475	-0.00(-11.43%)
Apr 26, 2019	0.0032	0.0037	0.0032	0.0035	2,719,500	+0.00(+0.00%)
Apr 25, 2019	0.0036	0.0038	0.0031	0.0035	4,238,378	+0.00(+0.00%)
Apr 24, 2019	0.0035	0.0036	0.0032	0.0035	1,971,841	+0.00(+0.00%)
Apr 23, 2019	0.0035	0.0035	0.0030	0.0035	5,550,500	-0.00(-7.89%)
Apr 22, 2019	0.0033	0.0038	0.0033	0.0038	2,770,600	+0.00(+8.57%)
Apr 18, 2019	0.0038	0.0041	0.0034	0.0035	4,157,500	+0.00(+0.00%)
Apr 17, 2019	0.0042	0.0042	0.0035	0.0035	5,206,132	-0.00(-20.45%)
Apr 16, 2019	0.0040	0.0044	0.0038	0.0044	2,396,014	+0.00(+0.00%)
Apr 15, 2019	0.0039	0.0044	0.0038	0.0044	6,149,591	+0.00(+0.00%)
Apr 12, 2019	0.0045	0.0050	0.0040	0.0044	3,254,200	-0.00(-2.22%)
Apr 11, 2019	0.0049	0.0049	0.0040	0.0045	2,835,512	-0.00(-6.25%)
Apr 10, 2019	0.0057	0.0057	0.0039	0.0048	4,277,892	-0.00(-12.73%)
Apr 09, 2019	0.0044	0.0055	0.0039	0.0055	5,519,915	+0.00(+34.15%)
Apr 08, 2019	0.0050	0.0053	0.0038	0.0041	5,553,707	-0.00(-29.31%)
Apr 05, 2019	0.0041	0.0060	0.0040	0.0058	2,039,300	+0.00(+38.10%)
Apr 04, 2019	0.0042	0.0059	0.0035	0.0042	5,443,197	-0.00(-19.23%)
Apr 03, 2019	0.0068	0.0069	0.0050	0.0052	5,200,196	-0.00(-23.53%)
Apr 02, 2019	0.0079	0.0081	0.0056	0.0068	6,432,797	-0.00(-13.92%)
Apr 01, 2019	0.0035	0.0079	0.0035	0.0079	17,966,236	+0.00(+113.51%)
Mar 29, 2019	0.0040	0.0046	0.0036	0.0037	4,698,900	-0.00(-7.50%)
Mar 28, 2019	0.0054	0.0059	0.0036	0.0040	4,082,483	-0.00(-2.44%)
Mar 27, 2019	0.0051	0.0058	0.0041	0.0041	2,703,993	-0.00(-18.00%)
Mar 26, 2019	0.0060	0.0060	0.0049	0.0050	890,770	-0.00(-9.09%)
Mar 25, 2019	0.0053	0.0080	0.0050	0.0055	1,619,784	-0.00(-8.33%)
Mar 22, 2019	0.0060	0.0060	0.0053	0.0060	119,000	-0.00(-10.45%)
Mar 21, 2019	0.0075	0.0075	0.0054	0.0067	899,774	-0.00(-8.22%)
Mar 20, 2019	0.0057	0.0073	0.0053	0.0073	1,984,692	+0.00(+28.07%)
Mar 19, 2019	0.0065	0.0065	0.0057	0.0057	1,150,885	-0.00(-1.72%)
Mar 18, 2019	0.0060	0.0070	0.0056	0.0058	1,653,287	-0.00(-7.94%)
Mar 15, 2019	0.0064	0.0070	0.0055	0.0063	299,800	-0.00(-16.00%)
Mar 14, 2019	0.0075	0.0075	0.0065	0.0075	949,142	+0.00(+4.17%)
Mar 13, 2019	0.0088	0.0092	0.0072	0.0072	3,834,100	-0.00(-17.24%)
Mar 12, 2019	0.0080	0.0088	0.0074	0.0087	3,347,103	+0.00(+7.41%)
Mar 11, 2019	0.0063	0.0083	0.0063	0.0081	4,137,284	+0.00(+19.12%)
Mar 08, 2019	0.0079	0.0079	0.0063	0.0068	1,753,400	+0.00(+0.00%)
Mar 07, 2019	0.0055	0.0073	0.0050	0.0068	2,723,384	+0.00(+23.64%)
Mar 06, 2019	0.0056	0.0066	0.0049	0.0055	1,421,408	-0.00(-1.79%)
Mar 05, 2019	0.0050	0.0056	0.0047	0.0056	1,867,116	-0.00(-1.75%)
Mar 04, 2019	0.0067	0.0067	0.0043	0.0057	4,810,254	-0.00(-9.52%)
Mar 01, 2019	0.0050	0.0069	0.0050	0.0063	1,300,200	+0.00(+3.28%)
Feb 28, 2019	0.0052	0.0069	0.0046	0.0061	4,507,838	+0.00(+38.64%)
Feb 27, 2019	0.0055	0.0072	0.0037	0.0044	7,985,650	-0.00(-26.67%)
Feb 26, 2019	0.0074	0.0074	0.0055	0.0060	3,363,324	-0.00(-7.69%)
Feb 25, 2019	0.0095	0.0104	0.0063	0.0065	6,911,709	-0.00(-38.10%)
Feb 22, 2019	0.0094	0.0107	0.0090	0.0105	2,069,400	+0.00(+8.25%)
Feb 21, 2019	0.0086	0.0097	0.0085	0.0097	1,324,967	+0.00(+11.49%)
Feb 20, 2019	0.0099	0.0099	0.0081	0.0087	3,515,593	-0.00(-13.00%)
Feb 19, 2019	0.0093	0.0108	0.0091	0.0100	1,495,042	+0.00(+4.17%)
Feb 15, 2019	0.0120	0.0138	0.0093	0.0096	10,175,800	-0.00(-20.66%)
Feb 14, 2019	0.0100	0.0130	0.0091	0.0121	7,187,508	+0.00(+30.11%)
Feb 13, 2019	0.0106	0.0116	0.0090	0.0093	2,665,570	-0.00(-19.13%)
Feb 12, 2019	0.0132	0.0140	0.0100	0.0115	6,288,597	-0.00(-5.74%)
Feb 11, 2019	0.0157	0.0180	0.0107	0.0122	8,961,016	-0.00(-21.79%)
Feb 08, 2019	0.0259	0.0260	0.0141	0.0156	10,681,100	-0.01(-35.00%)
Feb 07, 2019	0.0191	0.0265	0.0150	0.0240	13,138,478	+0.00(+15.94%)
Feb 06, 2019	0.0330	0.0330	0.0165	0.0207	13,909,531	-0.01(-37.27%)
Feb 05, 2019	0.0146	0.0345	0.0117	0.0330	33,010,200	+0.02(+111.54%)
Feb 04, 2019	0.0113	0.0165	0.0085	0.0156	9,324,947	+0.00(+33.33%)
Feb 01, 2019	0.0140	0.0160	0.0072	0.0117	13,526,200	-0.00(-25.95%)
Jan 31, 2019	0.0178	0.0217	0.0120	0.0158	19,621,344	+0.00(+31.67%)
Jan 30, 2019	0.0062	0.0162	0.0055	0.0120	23,717,520	+0.01(+71.43%)
Jan 29, 2019	0.0048	0.0080	0.0041	0.0070	5,885,762	+0.00(+48.94%)
Jan 28, 2019	0.0065	0.0065	0.0041	0.0047	1,597,000	-0.00(-14.55%)
Jan 25, 2019	0.0063	0.0064	0.0055	0.0055	1,691,200	+0.00(+0.00%)
Jan 24, 2019	0.0064	0.0064	0.0055	0.0055	288,080	-0.00(-14.06%)
Jan 23, 2019	0.0045	0.0064	0.0043	0.0064	2,317,440	+0.00(+36.17%)
Jan 22, 2019	0.0060	0.0065	0.0047	0.0047	476,725	+0.00(+9.30%)
Jan 18, 2019	0.0057	0.0057	0.0040	0.0043	651,900	-0.00(-25.86%)
Jan 17, 2019	0.0058	0.0077	0.0058	0.0058	1,056,633	+0.00(+28.89%)
Jan 16, 2019	0.0045	0.0045	0.0044	0.0045	446,121	-0.00(-19.64%)
Jan 15, 2019	0.0047	0.0056	0.0043	0.0056	773,600	-0.00(-3.45%)
Jan 14, 2019	0.0047	0.0058	0.0045	0.0058	276,200	-0.00(-3.33%)
Jan 11, 2019	0.0069	0.0069	0.0040	0.0060	1,556,700	-0.00(-13.04%)
Jan 10, 2019	0.0040	0.0069	0.0033	0.0069	1,384,899	+0.00(+72.50%)
Jan 09, 2019	0.0060	0.0060	0.0035	0.0040	324,311	-0.00(-32.20%)
Jan 08, 2019	0.0059	0.0059	0.0059	0.0059	8,400	+0.00(+28.26%)
Jan 04, 2019		0.0046	0.0046	0.0046	0	-0.00(-8.00%)
Jan 03, 2019	0.0050	0.0055	0.0041	0.0050	3,170,286	+0.00(+47.06%)
Jan 02, 2019	0.0045	0.0045	0.0034	0.0034	453,555	-0.00(-20.93%)
Dec 31, 2018	0.0045	0.0049	0.0043	0.0043	319,400	-0.00(-28.33%)
Dec 27, 2018		0.0060	0.0060	0.0060	0	-0.00(-32.58%)
Dec 26, 2018	0.0089	0.0089	0.0075	0.0089	69,000	+0.00(+0.00%)
Dec 20, 2018		0.0089	0.0089	0.0089	0	+0.00(+48.33%)
Dec 19, 2018	0.0050	0.0060	0.0050	0.0060	298,500	+0.00(+93.55%)
Dec 18, 2018	0.0070	0.0070	0.0031	0.0031	477,200	-0.00(-55.71%)
Dec 17, 2018	0.0063	0.0070	0.0063	0.0070	50,000	+0.00(+66.67%)
Dec 14, 2018	0.0040	0.0070	0.0028	0.0042	2,645,600	-0.00(-27.59%)
Dec 13, 2018	0.0058	0.0065	0.0058	0.0058	214,400	-0.00(-22.67%)
Dec 11, 2018		0.0075	0.0075	0.0075	0	-0.00(-6.25%)
Dec 10, 2018	0.0100	0.0100	0.0075	0.0080	339,984	-0.00(-13.98%)
Dec 07, 2018	0.0121	0.0121	0.0093	0.0093	676,400	-0.00(-7.92%)
Dec 06, 2018	0.0075	0.0101	0.0055	0.0101	295,200	+0.00(+34.67%)
Dec 04, 2018	0.0130	0.0135	0.0070	0.0075	388,800	-0.00(-38.02%)
Dec 03, 2018	0.0120	0.0121	0.0120	0.0121	170,000	+0.00(+21.00%)
Nov 30, 2018	0.0111	0.0111	0.0100	0.0100	311,900	+0.00(+0.00%)
Nov 29, 2018	0.0101	0.0101	0.0100	0.0100	30,000	-0.00(-0.99%)
Nov 28, 2018	0.0111	0.0111	0.0101	0.0101	171,000	-0.00(-15.83%)
Nov 27, 2018	0.0163	0.0163	0.0110	0.0120	315,000	-0.00(-10.45%)
Nov 26, 2018	0.0120	0.0135	0.0120	0.0134	95,000	+0.00(+11.67%)
Nov 21, 2018		0.0120	0.0120	0.0120	0	+0.00(+14.29%)
Nov 20, 2018	0.0120	0.0120	0.0105	0.0105	1,079,196	+0.00(+0.00%)
Nov 19, 2018	0.0130	0.0179	0.0105	0.0105	720,793	-0.00(-19.23%)
Nov 16, 2018	0.0147	0.0150	0.0120	0.0130	589,300	-0.00(-13.33%)
Nov 15, 2018	0.0214	0.0214	0.0134	0.0150	670,305	-0.01(-31.82%)
Nov 14, 2018	0.0133	0.0220	0.0131	0.0220	942,996	+0.01(+65.41%)
Nov 13, 2018	0.0270	0.0270	0.0132	0.0133	1,183,701	-0.01(-44.58%)
Nov 12, 2018	0.0350	0.0370	0.0210	0.0240	960,786	-0.01(-20.00%)
Nov 09, 2018	0.0269	0.0420	0.0145	0.0300	4,620,100	+0.01(+50.00%)
Nov 08, 2018	0.0139	0.0287	0.0110	0.0200	1,677,172	+0.01(+100.00%)
Nov 07, 2018	0.0125	0.0139	0.0100	0.0100	102,750	-0.00(-9.09%)
Nov 06, 2018	0.0139	0.0139	0.0100	0.0110	531,427	+0.00(+10.00%)
Nov 05, 2018	0.0101	0.0139	0.0090	0.0100	408,071	+0.00(+0.00%)
Nov 02, 2018	0.0125	0.0130	0.0078	0.0100	348,400	-0.00(-23.08%)
Nov 01, 2018	0.0130	0.0130	0.0130	0.0130	40,600	-0.00(-12.75%)
Oct 31, 2018	0.0128	0.0149	0.0078	0.0149	88,400	+0.00(+24.17%)
Oct 29, 2018		0.0120	0.0120	0.0120	0	-0.01(-36.84%)
Oct 26, 2018	0.0187	0.0190	0.0113	0.0190	265,700	+0.01(+39.71%)
Oct 25, 2018	0.0170	0.0189	0.0136	0.0136	235,200	-0.00(-20.00%)
Oct 24, 2018	0.0121	0.0170	0.0110	0.0170	448,533	+0.01(+41.67%)
Oct 23, 2018	0.0177	0.0200	0.0120	0.0120	357,126	-0.00(-20.53%)
Oct 22, 2018	0.0289	0.0289	0.0151	0.0151	247,200	-0.01(-47.75%)
Oct 19, 2018	0.0289	0.0289	0.0289	0.0289	12,500	-0.00(-3.02%)
Oct 17, 2018		0.0298	0.0298	0.0298	0	-0.01(-25.50%)
Oct 16, 2018	0.0400	0.0400	0.0390	0.0400	24,150	+0.00(+0.25%)
Oct 15, 2018	0.0390	0.0400	0.0300	0.0399	360,900	-0.01(-20.20%)
Oct 12, 2018	0.0350	0.0598	0.0350	0.0500	195,700	+0.00(+0.00%)
Oct 11, 2018	0.0600	0.0699	0.0355	0.0500	225,225	+0.00(+0.00%)
Oct 10, 2018	0.0270	0.0840	0.0270	0.0500	1,583,450	+0.03(+194.12%)
Oct 09, 2018	0.0500	0.0500	0.0151	0.0170	652,400	-0.01(-43.33%)
Oct 08, 2018	0.0320	0.0320	0.0300	0.0300	164,300	-0.00(-3.54%)
Oct 05, 2018	0.0450	0.0450	0.0311	0.0311	32,000	-0.01(-22.25%)
Oct 04, 2018	0.0400	0.0400	0.0400	0.0400	2,000	+0.01(+28.62%)
Oct 03, 2018	0.0590	0.0590	0.0300	0.0311	144,000	-0.03(-48.17%)
Oct 02, 2018	0.0600	0.0600	0.0600	0.0600	28,350	+0.00(+0.00%)
Oct 01, 2018	0.0600	0.0600	0.0600	0.0600	4,000	+0.00(+0.00%)
Sep 28, 2018	0.0349	0.0799	0.0348	0.0600	579,600	+0.03(+71.92%)
Sep 27, 2018	0.0290	0.0349	0.0265	0.0349	78,933	+0.01(+25.09%)
Sep 26, 2018	0.0250	0.0279	0.0200	0.0279	120,000	-0.00(-4.78%)
Sep 25, 2018	0.0300	0.0300	0.0230	0.0293	24,200	-0.00(-2.33%)
Sep 21, 2018		0.0300	0.0300	0.0300	0	-0.01(-14.29%)
Sep 20, 2018	0.0480	0.0480	0.0350	0.0350	70,300	-0.01(-22.22%)
Sep 19, 2018	0.0500	0.0500	0.0450	0.0450	62,000	+0.00(+12.50%)
Sep 18, 2018	0.0600	0.0700	0.0400	0.0400	136,600	-0.03(-42.86%)
Sep 14, 2018		0.0700	0.0700	0.0700	0	-0.01(-12.50%)
Sep 13, 2018	0.1100	0.1100	0.0800	0.0800	46,456	-0.05(-38.46%)
Sep 10, 2018		0.1300	0.1300	0.1300	0	+0.00(+0.00%)
Sep 07, 2018	0.1300	0.1300	0.1300	0.1300	10,000	-0.01(-7.14%)
Aug 31, 2018		0.1400	0.1400	0.1400	0	+0.00(+0.07%)
Aug 27, 2018		0.1399	0.1399	0.1399	0	+0.00(+0.00%)
Aug 24, 2018	0.1399	0.1399	0.1399	0.1399	1,000	+0.01(+11.83%)
Aug 21, 2018		0.1251	0.1251	0.1251	0	+0.00(+0.08%)
Aug 10, 2018		0.1250	0.1250	0.1250	0	-0.02(-10.71%)
Aug 03, 2018		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Jul 31, 2018		0.1400	0.1400	0.1400	0	+0.01(+10.67%)
Jul 30, 2018	0.1265	0.1265	0.1265	0.1265	4,000	-0.01(-9.64%)
Jul 26, 2018		0.1400	0.1400	0.1400	0	+0.01(+3.70%)
Jul 25, 2018	0.1350	0.1350	0.1350	0.1350	1,000	-0.01(-3.57%)
Jul 05, 2018		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Jun 13, 2018		0.1400	0.1400	0.1400	20	+0.00(+0.00%)
Jun 12, 2018	0.1400	0.1400	0.1400	0.1400	5,000	-0.01(-6.67%)
Jun 07, 2018		0.1500	0.1500	0.1500	0	-0.00(-1.38%)

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.