Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	0.0389	0.0389	0.0367	0.0375	84,400	+0.00(+4.46%)
Sep 28, 2017	0.0351	0.0359	0.0340	0.0359	164,686	+0.00(+2.87%)
Sep 27, 2017	0.0377	0.0389	0.0330	0.0349	289,000	-0.00(-7.92%)
Sep 26, 2017	0.0375	0.0390	0.0330	0.0379	176,000	+0.00(+1.07%)
Sep 25, 2017	0.0320	0.0375	0.0319	0.0375	332,396	+0.01(+17.19%)
Sep 22, 2017	0.0300	0.0320	0.0300	0.0320	630,818	+0.00(+6.67%)
Sep 21, 2017	0.0270	0.0300	0.0270	0.0300	54,000	+0.00(+0.00%)
Sep 20, 2017	0.0270	0.0300	0.0270	0.0300	420,635	+0.00(+0.77%)
Sep 19, 2017	0.0270	0.0320	0.0269	0.0298	366,915	+0.01(+32.31%)
Sep 18, 2017	0.0199	0.0225	0.0175	0.0225	310,464	+0.00(+13.64%)
Sep 15, 2017	0.0140	0.0199	0.0130	0.0198	592,928	+0.00(+32.00%)
Sep 14, 2017	0.0159	0.0160	0.0150	0.0150	190,521	-0.00(-0.66%)
Sep 13, 2017	0.0182	0.0189	0.0148	0.0151	544,230	-0.00(-23.54%)
Sep 12, 2017	0.0214	0.0214	0.0198	0.0198	20,000	-0.00(-1.25%)
Sep 08, 2017		0.0200	0.0200	0.0200	0	-0.00(-19.03%)
Sep 07, 2017	0.0248	0.0248	0.0247	0.0247	9,360	-0.00(-11.31%)
Sep 06, 2017	0.0210	0.0278	0.0210	0.0278	14,000	+0.01(+42.82%)
Sep 05, 2017	0.0184	0.0278	0.0184	0.0195	112,179	+0.00(+6.56%)
Sep 01, 2017	0.0260	0.0260	0.0183	0.0183	35,878	-0.00(-20.09%)
Aug 31, 2017	0.0250	0.0250	0.0229	0.0229	30,514	-0.00(-11.92%)
Aug 30, 2017	0.0289	0.0289	0.0175	0.0260	124,486	+0.01(+30.00%)
Aug 29, 2017	0.0232	0.0288	0.0190	0.0200	203,394	-0.01(-32.07%)
Aug 25, 2017		0.0294	0.0294	0.0294	0	+0.00(+18.71%)
Aug 24, 2017	0.0235	0.0250	0.0235	0.0248	113,788	-0.00(-15.18%)
Aug 23, 2017	0.0237	0.0299	0.0175	0.0292	23,200	+0.01(+21.33%)
Aug 22, 2017	0.0299	0.0300	0.0235	0.0241	167,110	+0.00(+2.55%)
Aug 21, 2017	0.0320	0.0320	0.0233	0.0235	76,100	-0.01(-26.33%)
Aug 18, 2017	0.0191	0.0348	0.0191	0.0319	198,800	+0.00(+6.33%)
Aug 17, 2017	0.0300	0.0300	0.0300	0.0300	42,150	-0.00(-5.06%)
Aug 16, 2017	0.0300	0.0316	0.0300	0.0316	15,700	+0.00(+1.94%)
Aug 14, 2017		0.0310	0.0310	0.0310	0	-0.01(-21.72%)
Aug 11, 2017	0.0301	0.0396	0.0301	0.0396	30,200	+0.01(+24.53%)
Aug 10, 2017	0.0350	0.0350	0.0318	0.0318	75,000	-0.00(-9.14%)
Aug 09, 2017	0.0344	0.0350	0.0344	0.0350	131,761	+0.00(+0.29%)
Aug 08, 2017	0.0368	0.0383	0.0300	0.0349	157,929	-0.00(-0.57%)
Aug 07, 2017	0.0350	0.0351	0.0350	0.0351	60,800	-0.00(-7.63%)
Aug 04, 2017	0.0424	0.0424	0.0350	0.0380	54,250	-0.00(-3.80%)
Aug 03, 2017	0.0394	0.0395	0.0350	0.0395	21,636	+0.00(+11.27%)
Aug 02, 2017	0.0377	0.0377	0.0351	0.0355	10,297	+0.00(+0.85%)
Aug 01, 2017	0.0401	0.0456	0.0351	0.0352	907,593	+0.00(+0.57%)
Jul 31, 2017	0.0399	0.0399	0.0350	0.0350	246,665	-0.00(-12.50%)
Jul 28, 2017	0.0396	0.0440	0.0396	0.0400	359,099	+0.00(+14.29%)
Jul 27, 2017	0.0350	0.0350	0.0350	0.0350	14,500	-0.00(-12.28%)
Jul 26, 2017	0.0380	0.0399	0.0339	0.0399	24,900	+0.00(+14.00%)
Jul 25, 2017	0.0350	0.0350	0.0350	0.0350	44,500	-0.01(-20.09%)
Jul 24, 2017	0.0328	0.0438	0.0320	0.0438	61,748	-0.00(-0.45%)
Jul 21, 2017	0.0450	0.0450	0.0420	0.0440	15,554	-0.00(-6.38%)
Jul 20, 2017	0.0351	0.0475	0.0351	0.0470	55,800	+0.00(+6.82%)
Jul 19, 2017	0.0460	0.0500	0.0410	0.0440	84,218	-0.00(-6.38%)
Jul 18, 2017	0.0361	0.0475	0.0361	0.0470	53,023	+0.01(+17.21%)
Jul 17, 2017	0.0400	0.0401	0.0400	0.0401	21,677	-0.00(-10.89%)
Jul 14, 2017	0.0360	0.0450	0.0360	0.0450	83,739	+0.01(+25.35%)
Jul 13, 2017	0.0392	0.0392	0.0359	0.0359	68,789	-0.00(-4.77%)
Jul 12, 2017	0.0377	0.0377	0.0340	0.0377	145,928	+0.00(+4.14%)
Jul 11, 2017	0.0375	0.0399	0.0320	0.0362	116,106	-0.01(-14.82%)
Jul 10, 2017	0.0391	0.0425	0.0370	0.0425	111,922	+0.00(+12.14%)
Jul 07, 2017	0.0450	0.0490	0.0379	0.0379	94,104	-0.01(-15.78%)
Jul 06, 2017	0.0525	0.0525	0.0400	0.0450	282,102	-0.01(-14.12%)
Jul 05, 2017	0.0525	0.0525	0.0461	0.0524	49,845	-0.00(-0.19%)
Jul 03, 2017	0.0489	0.0525	0.0489	0.0525	61,525	+0.01(+31.25%)
Jun 30, 2017		0.0524	0.0400	0.0400	115,863	-0.01(-20.00%)
Jun 29, 2017	0.0499	0.0500	0.0430	0.0500	192,316	+0.01(+21.95%)
Jun 28, 2017	0.0451	0.0500	0.0410	0.0410	180,443	-0.01(-18.00%)
Jun 27, 2017	0.0600	0.0600	0.0440	0.0500	272,434	-0.01(-14.09%)
Jun 26, 2017	0.0581	0.0582	0.0475	0.0582	57,574	+0.00(+0.17%)
Jun 23, 2017	0.0500	0.0581	0.0448	0.0581	292,206	+0.01(+16.20%)
Jun 22, 2017	0.0500	0.0500	0.0450	0.0500	32,068	+0.00(+0.00%)
Jun 21, 2017	0.0440	0.0500	0.0350	0.0500	185,096	+0.01(+13.64%)
Jun 20, 2017	0.0350	0.0440	0.0320	0.0440	99,636	+0.00(+0.00%)
Jun 19, 2017	0.0460	0.0460	0.0400	0.0440	52,456	-0.00(-4.35%)
Jun 16, 2017	0.0350	0.0460	0.0350	0.0460	72,000	+0.00(+8.24%)
Jun 15, 2017	0.0350	0.0425	0.0350	0.0425	53,594	+0.00(+6.25%)
Jun 14, 2017	0.0393	0.0400	0.0393	0.0400	6,700	+0.00(+0.50%)
Jun 13, 2017	0.0399	0.0399	0.0370	0.0398	36,000	+0.00(+4.74%)
Jun 12, 2017	0.0210	0.0380	0.0210	0.0380	57,323	+0.00(+11.76%)
Jun 09, 2017	0.0310	0.0340	0.0310	0.0340	30,850	+0.00(+0.00%)
Jun 08, 2017	0.0320	0.0340	0.0320	0.0340	43,500	+0.00(+3.03%)
Jun 07, 2017	0.0329	0.0330	0.0329	0.0330	65,000	+0.00(+0.00%)
Jun 06, 2017	0.0326	0.0330	0.0320	0.0330	59,998	+0.00(+3.13%)
Jun 05, 2017	0.0320	0.0320	0.0320	0.0320	100	-0.00(-6.43%)
Jun 02, 2017	0.0341	0.0342	0.0341	0.0342	14,500	+0.00(+3.64%)
Jun 01, 2017	0.0330	0.0350	0.0330	0.0330	41,200	+0.00(+3.13%)
May 31, 2017	0.0397	0.0397	0.0300	0.0320	233,037	-0.01(-16.88%)
May 30, 2017	0.0420	0.0420	0.0375	0.0385	95,400	-0.00(-10.47%)
May 26, 2017	0.0410	0.0436	0.0405	0.0430	62,366	-0.00(-4.44%)
May 25, 2017	0.0410	0.0500	0.0410	0.0450	213,732	-0.00(-4.26%)
May 24, 2017	0.0440	0.0470	0.0410	0.0470	89,926	-0.00(-7.84%)
May 23, 2017	0.0530	0.0530	0.0435	0.0510	9,918	+0.00(+0.00%)
May 22, 2017	0.0469	0.0510	0.0415	0.0510	140,986	+0.00(+8.74%)
May 19, 2017	0.0452	0.0470	0.0405	0.0469	314,554	-0.00(-6.20%)
May 18, 2017	0.0527	0.0625	0.0425	0.0500	1,078,116	+0.00(+4.17%)
May 17, 2017	0.0410	0.0625	0.0410	0.0480	507,264	+0.01(+11.63%)
May 16, 2017	0.0550	0.0550	0.0430	0.0430	199,894	-0.01(-20.37%)
May 15, 2017	0.0410	0.0550	0.0410	0.0540	150,552	+0.01(+31.71%)
May 12, 2017	0.0520	0.0520	0.0406	0.0410	15,387	+0.00(+1.99%)
May 11, 2017	0.0533	0.0533	0.0366	0.0402	47,800	+0.00(+9.84%)
May 10, 2017	0.0525	0.0525	0.0338	0.0366	346,703	-0.01(-25.31%)
May 09, 2017	0.0530	0.0530	0.0454	0.0490	154,507	+0.00(+9.87%)
May 08, 2017	0.0558	0.0658	0.0430	0.0446	890,469	-0.01(-17.40%)
May 05, 2017	0.0708	0.1000	0.0525	0.0540	3,730,630	-0.02(-27.03%)
May 04, 2017	0.0640	0.0740	0.0640	0.0740	204,884	+0.01(+25.42%)
May 03, 2017	0.0510	0.0600	0.0510	0.0590	53,500	-0.01(-19.78%)
May 02, 2017	0.0736	0.0736	0.0736	0.0736	560	+0.01(+20.57%)
May 01, 2017	0.0710	0.0759	0.0610	0.0610	105,095	-0.02(-23.37%)
Apr 28, 2017	0.0720	0.0796	0.0710	0.0796	111,350	-0.00(-0.38%)
Apr 27, 2017	0.0819	0.0819	0.0720	0.0799	6,796	-0.00(-2.56%)
Apr 26, 2017	0.0650	0.0820	0.0631	0.0820	1,093,465	+0.00(+3.54%)
Apr 25, 2017	0.0930	0.0960	0.0629	0.0792	448,564	-0.01(-12.00%)
Apr 24, 2017	0.0750	0.0950	0.0730	0.0900	780,100	+0.01(+7.14%)
Apr 21, 2017	0.0700	0.0850	0.0700	0.0840	222,979	+0.01(+12.00%)
Apr 20, 2017	0.0611	0.0750	0.0611	0.0750	28,901	+0.01(+7.30%)
Apr 19, 2017	0.0650	0.0699	0.0603	0.0699	69,620	+0.01(+8.23%)
Apr 18, 2017	0.0700	0.0700	0.0585	0.0646	35,503	-0.01(-9.96%)
Apr 17, 2017	0.0650	0.0764	0.0600	0.0717	26,850	-0.00(-3.07%)
Apr 13, 2017	0.0788	0.0793	0.0731	0.0740	70,992	-0.00(-3.97%)
Apr 12, 2017	0.1070	0.1090	0.0731	0.0771	1,113,040	-0.00(-3.67%)
Apr 11, 2017	0.0750	0.0800	0.0680	0.0800	33,469	+0.01(+6.67%)
Apr 10, 2017	0.0740	0.0786	0.0662	0.0750	39,784	-0.01(-6.25%)
Apr 07, 2017	0.0775	0.0800	0.0775	0.0800	9,100	+0.01(+6.67%)
Apr 06, 2017	0.0786	0.0800	0.0750	0.0750	29,038	+0.00(+4.17%)
Apr 05, 2017	0.1150	0.1200	0.0710	0.0720	513,908	-0.02(-20.00%)
Apr 04, 2017	0.0900	0.0900	0.0700	0.0900	28,714	+0.00(+0.00%)
Apr 03, 2017	0.0785	0.0900	0.0785	0.0900	39,200	+0.01(+20.00%)
Mar 31, 2017	0.0611	0.0750	0.0611	0.0750	25,100	+0.01(+22.75%)
Mar 30, 2017	0.0611	0.0611	0.0611	0.0611	1,000	-0.01(-18.53%)
Mar 29, 2017	0.0750	0.0750	0.0750	0.0750	15,000	+0.00(+0.00%)
Mar 28, 2017	0.0750	0.0750	0.0644	0.0750	55,970	-0.01(-12.79%)
Mar 27, 2017	0.0887	0.0900	0.0750	0.0860	9,960	+0.00(+1.18%)
Mar 24, 2017	0.1044	0.1044	0.0850	0.0850	15,401	-0.01(-14.14%)
Mar 23, 2017	0.1050	0.1050	0.0850	0.0990	14,210	-0.01(-5.71%)
Mar 22, 2017	0.1225	0.1340	0.0850	0.1050	332,471	+0.00(+5.00%)
Mar 21, 2017	0.1000	0.1200	0.0999	0.1000	85,895	+0.00(+0.00%)
Mar 20, 2017	0.1000	0.1000	0.0980	0.1000	20,000	-0.00(-1.96%)
Mar 17, 2017	0.1000	0.1020	0.1000	0.1020	5,053	-0.02(-15.00%)
Mar 16, 2017	0.1200	0.1200	0.1170	0.1200	1,866	+0.02(+20.00%)
Mar 15, 2017	0.0601	0.1000	0.0601	0.1000	45,295	+0.03(+36.99%)
Mar 14, 2017	0.0700	0.0730	0.0700	0.0730	10,500	-0.03(-27.00%)
Mar 13, 2017	0.1000	0.1000	0.0954	0.1000	15,600	+0.00(+0.00%)
Mar 10, 2017	0.1179	0.1179	0.1000	0.1000	37,107	-0.01(-9.09%)
Mar 09, 2017	0.1310	0.1310	0.1100	0.1100	66,054	-0.01(-4.35%)
Mar 08, 2017	0.1200	0.1200	0.1100	0.1150	22,988	-0.01(-4.96%)
Mar 07, 2017	0.1300	0.1500	0.1210	0.1210	27,538	-0.00(-3.20%)
Mar 06, 2017	0.1250	0.1250	0.1200	0.1250	34,350	-0.01(-4.58%)
Mar 03, 2017	0.1499	0.1499	0.1310	0.1310	37,900	+0.00(+0.00%)
Mar 02, 2017	0.1500	0.1800	0.1215	0.1310	61,160	-0.01(-9.97%)
Mar 01, 2017	0.1401	0.1500	0.1400	0.1455	30,010	-0.01(-6.13%)
Feb 28, 2017	0.1386	0.1550	0.1350	0.1550	55,755	+0.01(+10.71%)
Feb 27, 2017	0.1400	0.1410	0.1250	0.1400	69,295	+0.02(+16.67%)
Feb 24, 2017	0.1310	0.1310	0.1200	0.1200	9,907	-0.01(-7.69%)
Feb 23, 2017	0.1800	0.1800	0.1300	0.1300	129,112	-0.05(-27.33%)
Feb 22, 2017	0.1760	0.1831	0.1760	0.1789	16,160	+0.01(+4.01%)
Feb 21, 2017	0.1646	0.1756	0.1600	0.1720	48,924	+0.02(+12.13%)
Feb 17, 2017		0.1534	0.1534	0.1534	0	-0.01(-4.12%)
Feb 16, 2017	0.1700	0.1705	0.0902	0.1600	32,373	-0.01(-5.88%)
Feb 15, 2017	0.1701	0.1900	0.1360	0.1700	66,600	-0.03(-14.96%)
Feb 14, 2017	0.2251	0.2400	0.1700	0.1999	514,408	-0.00(-0.05%)
Feb 13, 2017	0.1900	0.2300	0.1800	0.2000	739,991	+0.03(+17.65%)
Feb 10, 2017	0.1600	0.1700	0.1600	0.1700	13,514	+0.01(+6.25%)
Feb 09, 2017	0.1400	0.1600	0.1400	0.1600	12,500	-0.03(-15.79%)
Feb 08, 2017	0.1900	0.1900	0.1900	0.1900	1,600	+0.00(+0.00%)
Feb 07, 2017	0.1900	0.1900	0.1900	0.1900	7,900	+0.03(+18.75%)
Feb 06, 2017	0.1625	0.1780	0.1450	0.1600	56,320	+0.01(+6.67%)
Feb 03, 2017	0.1100	0.1500	0.1100	0.1500	119,373	+0.03(+25.00%)
Feb 02, 2017	0.1200	0.1200	0.0880	0.1200	70,627	+0.00(+0.00%)
Jan 31, 2017		0.1200	0.1200	0.1200	30	+0.00(+0.00%)
Jan 30, 2017	0.1400	0.1400	0.1200	0.1200	22,000	-0.03(-20.00%)
Jan 26, 2017		0.1500	0.1500	0.1500	0	+0.00(+0.67%)
Jan 25, 2017	0.1290	0.1490	0.1200	0.1490	60,500	+0.02(+17.32%)
Jan 23, 2017		0.1270	0.1270	0.1270	0	-0.02(-15.33%)
Jan 20, 2017	0.1500	0.1500	0.1499	0.1500	30,000	+0.05(+50.00%)
Jan 19, 2017	0.1000	0.1000	0.1000	0.1000	25,000	+0.00(+0.00%)
Jan 13, 2017		0.1000	0.1000	0.1000	0	-0.05(-33.33%)
Dec 30, 2016		0.1500	0.1500	0.1500	0	-0.05(-25.00%)
Dec 29, 2016	0.2000	0.2000	0.2000	0.2000	5,000	-0.10(-33.33%)
Dec 14, 2016		0.3000	0.3000	0.3000	0	-0.04(-11.76%)
Dec 12, 2016		0.3400	0.3400	0.3400	0	-0.04(-9.57%)
Nov 11, 2016		0.3760	0.3760	0.3760	0	+0.03(+7.43%)
Oct 25, 2016		0.3500	0.3500	0.3500	0	-0.05(-13.37%)
Oct 17, 2016		0.4040	0.4040	0.4040	0	+0.02(+6.32%)

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.