Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2017 | 0.0396 | 0.0396 | 0.0396 | 0 | -0.01(-15.73%) | |
Jan 25, 2017 | 0.0469 | 0.0469 | 0.0469 | 0 | +0.01(+21.90%) | |
Jan 23, 2017 | 0.0385 | 0.0385 | 0.0385 | 0 | -0.03(-45.00%) | |
Jan 19, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+40.00%) | |
Jan 18, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.00(-9.09%) |
Jan 13, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Jan 12, 2017 | 0.0634 | 0.0634 | 0.0600 | 0.0600 | 40,642 | -0.01(-12.79%) |
Jan 11, 2017 | 0.0350 | 0.0688 | 0.0350 | 0.0688 | 17,250 | +0.02(+37.60%) |
Jan 09, 2017 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 0.0420 | 0.0500 | 0.0360 | 0.0500 | 165,850 | +0.01(+25.00%) |
Jan 05, 2017 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 282,900 | -0.00(-11.11%) |
Jan 04, 2017 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 113,000 | -0.01(-10.00%) |
Jan 03, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | +0.01(+11.11%) |
Dec 30, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.02(-30.77%) | |
Dec 29, 2016 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 106,922 | -0.00(-4.41%) |
Dec 28, 2016 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 10,000 | -0.00(-2.86%) |
Dec 27, 2016 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | 3,650 | +0.02(+40.00%) |
Dec 22, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
Dec 21, 2016 | 0.0600 | 0.0699 | 0.0430 | 0.0600 | 147,839 | -0.01(-14.29%) |
Dec 20, 2016 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 14,286 | +0.00(+0.00%) |
Dec 19, 2016 | 0.0650 | 0.0749 | 0.0650 | 0.0700 | 75,200 | +0.01(+9.38%) |
Dec 16, 2016 | 0.0600 | 0.0650 | 0.0600 | 0.0640 | 254,550 | +0.00(+0.00%) |
Dec 15, 2016 | 0.0640 | 0.0644 | 0.0570 | 0.0640 | 377,930 | +0.00(+0.00%) |
Dec 14, 2016 | 0.0540 | 0.0640 | 0.0440 | 0.0640 | 9,500 | +0.01(+8.47%) |
Dec 13, 2016 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 240,800 | +0.00(+5.92%) |
Dec 12, 2016 | 0.0600 | 0.0600 | 0.0550 | 0.0557 | 115,024 | -0.01(-18.74%) |
Dec 09, 2016 | 0.0785 | 0.0870 | 0.0600 | 0.0685 | 172,571 | -0.01(-17.50%) |
Dec 08, 2016 | 0.0550 | 0.0870 | 0.0550 | 0.0831 | 895 | +0.00(+3.86%) |
Dec 07, 2016 | 0.0900 | 0.0900 | 0.0500 | 0.0800 | 134,400 | -0.02(-23.81%) |
Dec 06, 2016 | 0.0905 | 0.1050 | 0.0900 | 0.1050 | 40,200 | +0.00(+0.00%) |
Dec 05, 2016 | 0.1100 | 0.1190 | 0.1010 | 0.1050 | 105,228 | -0.01(-11.76%) |
Dec 02, 2016 | 0.1115 | 0.1198 | 0.1001 | 0.1190 | 20,950 | -0.01(-4.80%) |
Dec 01, 2016 | 0.1250 | 0.1300 | 0.1001 | 0.1250 | 50,300 | -0.01(-3.85%) |
Nov 30, 2016 | 0.1250 | 0.1370 | 0.1250 | 0.1300 | 58,800 | -0.01(-5.73%) |
Nov 29, 2016 | 0.1540 | 0.1540 | 0.1200 | 0.1379 | 27,850 | +0.01(+6.90%) |
Nov 28, 2016 | 0.1250 | 0.1500 | 0.1054 | 0.1290 | 212,401 | -0.00(-0.77%) |
Nov 25, 2016 | 0.1450 | 0.1450 | 0.1300 | 0.1300 | 5,275 | +0.00(+0.00%) |
Nov 23, 2016 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-10.59%) | |
Nov 22, 2016 | 0.1790 | 0.1790 | 0.1150 | 0.1454 | 83,233 | +0.01(+3.86%) |
Nov 21, 2016 | 0.1670 | 0.1680 | 0.1150 | 0.1400 | 61,420 | -0.00(-0.07%) |
Nov 18, 2016 | 0.1750 | 0.1750 | 0.1401 | 0.1401 | 24,205 | -0.03(-19.94%) |
Nov 17, 2016 | 0.1302 | 0.1750 | 0.1302 | 0.1750 | 110,995 | +0.00(+2.94%) |
Nov 16, 2016 | 0.1950 | 0.1950 | 0.1100 | 0.1700 | 142,154 | -0.03(-15.00%) |
Nov 15, 2016 | 0.2060 | 0.2550 | 0.1800 | 0.2000 | 1,201,025 | +0.01(+2.56%) |
Nov 14, 2016 | 0.1750 | 0.1950 | 0.1700 | 0.1950 | 468,481 | +0.02(+14.71%) |
Nov 11, 2016 | 0.1560 | 0.1700 | 0.1560 | 0.1700 | 593,563 | +0.01(+8.28%) |
Nov 10, 2016 | 0.1632 | 0.1632 | 0.1570 | 0.1570 | 54,368 | +0.01(+7.53%) |
Nov 09, 2016 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 5,000 | -0.01(-8.75%) |
Nov 07, 2016 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-3.96%) | |
Nov 04, 2016 | 0.1666 | 0.1666 | 0.1666 | 0.1666 | 48,000 | +0.00(+0.97%) |
Nov 03, 2016 | 0.1300 | 0.1800 | 0.1300 | 0.1650 | 336,598 | +0.04(+32.00%) |
Nov 02, 2016 | 0.1000 | 0.1255 | 0.1000 | 0.1250 | 113,500 | +0.03(+31.58%) |
Nov 01, 2016 | 0.0875 | 0.0950 | 0.0875 | 0.0950 | 25,600 | +0.01(+5.56%) |
Oct 31, 2016 | 0.1400 | 0.1400 | 0.0500 | 0.0900 | 70,085 | -0.07(-43.75%) |
Oct 28, 2016 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 25,704 | +0.02(+10.34%) |
Oct 27, 2016 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 10,000 | -0.01(-3.33%) |
Oct 26, 2016 | 0.1500 | 0.1501 | 0.1450 | 0.1500 | 105,000 | +0.01(+3.45%) |
Oct 25, 2016 | 0.1350 | 0.1500 | 0.1300 | 0.1450 | 232,625 | +0.01(+7.41%) |
Oct 24, 2016 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 75,515 | +0.03(+22.73%) |
Oct 21, 2016 | 0.1400 | 0.1400 | 0.0910 | 0.1100 | 204,095 | -0.04(-26.67%) |
Oct 20, 2016 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 9,510 | -0.04(-21.05%) |
Oct 19, 2016 | 0.1700 | 0.2000 | 0.1552 | 0.1900 | 175,593 | +0.02(+11.76%) |
Oct 18, 2016 | 0.0725 | 0.1700 | 0.0725 | 0.1700 | 229,798 | +0.09(+112.50%) |
Oct 17, 2016 | 0.0900 | 0.1100 | 0.0600 | 0.0800 | 99,401 | +0.00(+3.90%) |
Oct 13, 2016 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.01(-6.10%) | |
Oct 12, 2016 | 0.0750 | 0.0820 | 0.0750 | 0.0820 | 80,130 | +0.05(+134.29%) |
Oct 03, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1 | +0.00(+0.00%) |
Sep 29, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) |
Sep 08, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.04(-55.97%) | |
Aug 23, 2016 | 0.0795 | 0.0795 | 0.0795 | 0 | +0.03(+65.62%) | |
Aug 09, 2016 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+0.00%) | |
Jul 25, 2016 | 0.0480 | 0.0480 | 0.0480 | 12 | +0.01(+20.00%) | |
Jul 19, 2016 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Jul 05, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 | -0.10(-66.67%) |