Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	0.0015	0.0016	0.0015	0.0016	386,000	+0.00(+23.08%)
May 30, 2019	0.0016	0.0016	0.0013	0.0013	1,946,048	-0.00(-7.14%)
May 29, 2019	0.0016	0.0016	0.0013	0.0014	4,719,996	-0.00(-22.22%)
May 28, 2019	0.0018	0.0018	0.0014	0.0018	4,858,173	+0.00(+20.00%)
May 24, 2019	0.0015	0.0015	0.0015	0.0015	3,027,000	-0.00(-16.67%)
May 23, 2019	0.0015	0.0018	0.0015	0.0018	146,000	+0.00(+20.00%)
May 22, 2019	0.0018	0.0018	0.0015	0.0015	987,657	-0.00(-16.67%)
May 21, 2019	0.0019	0.0019	0.0015	0.0018	8,465,799	-0.00(-5.26%)
May 20, 2019	0.0016	0.0019	0.0015	0.0019	2,292,101	+0.00(+11.76%)
May 17, 2019	0.0017	0.0017	0.0017	0.0017	818,000	+0.00(+0.00%)
May 16, 2019	0.0017	0.0019	0.0017	0.0017	872,021	+0.00(+6.25%)
May 15, 2019	0.0016	0.0016	0.0015	0.0016	2,363,216	-0.00(-5.88%)
May 14, 2019	0.0017	0.0018	0.0017	0.0017	1,373,210	-0.00(-15.00%)
May 13, 2019	0.0020	0.0026	0.0019	0.0020	3,800,000	-0.00(-4.76%)
May 10, 2019	0.0029	0.0029	0.0019	0.0021	19,780,800	-0.00(-30.00%)
May 09, 2019	0.0028	0.0030	0.0028	0.0030	477,029	+0.00(+7.14%)
May 08, 2019	0.0024	0.0028	0.0021	0.0028	355,471	+0.00(+12.00%)
May 07, 2019	0.0033	0.0045	0.0021	0.0025	4,657,287	-0.00(-10.71%)
May 06, 2019	0.0018	0.0028	0.0015	0.0028	19,916,022	+0.00(+40.00%)
May 03, 2019	0.0024	0.0025	0.0020	0.0020	4,160,000	-0.00(-16.67%)
May 02, 2019	0.0024	0.0024	0.0024	0.0024	7,000	-0.00(-14.29%)
May 01, 2019	0.0025	0.0046	0.0022	0.0028	6,322,580	-0.00(-6.67%)
Apr 30, 2019	0.0048	0.0048	0.0029	0.0030	612,200	-0.00(-6.25%)
Apr 29, 2019	0.0035	0.0035	0.0032	0.0032	1,000,250	+0.00(+6.67%)
Apr 26, 2019	0.0048	0.0048	0.0030	0.0030	1,600	-0.00(-14.29%)
Apr 25, 2019	0.0035	0.0035	0.0030	0.0035	2,000,000	-0.00(-14.63%)
Apr 24, 2019	0.0050	0.0050	0.0041	0.0041	1,600,000	-0.00(-25.45%)
Apr 22, 2019	0.0054	0.0056	0.0040	0.0055	699,200	+0.00(+0.00%)
Apr 18, 2019	0.0038	0.0055	0.0030	0.0055	1,283,900	+0.00(+1.85%)
Apr 17, 2019	0.0055	0.0055	0.0054	0.0054	8,277	+0.00(+25.58%)
Apr 15, 2019		0.0043	0.0043	0.0043	0	+0.00(+22.86%)
Apr 12, 2019		0.0035	0.0035	0.0035	8	+0.00(+0.00%)
Apr 10, 2019		0.0035	0.0035	0.0035	0	-0.00(-28.57%)
Apr 09, 2019	0.0049	0.0049	0.0049	0.0049	14,425	-0.00(-5.77%)
Apr 08, 2019	0.0041	0.0053	0.0040	0.0052	174,850	-0.00(-20.00%)
Apr 05, 2019	0.0053	0.0065	0.0053	0.0065	40,000	-0.00(-4.41%)
Apr 04, 2019	0.0059	0.0068	0.0055	0.0068	106,300	+0.00(+70.00%)
Apr 03, 2019	0.0050	0.0050	0.0030	0.0040	567,764	-0.00(-38.46%)
Apr 02, 2019	0.0040	0.0079	0.0040	0.0065	571,926	+0.00(+66.67%)
Apr 01, 2019	0.0032	0.0039	0.0032	0.0039	485,000	+0.00(+11.43%)
Mar 29, 2019	0.0035	0.0035	0.0034	0.0035	463,500	-0.00(-12.50%)
Mar 28, 2019	0.0040	0.0040	0.0036	0.0040	320,000	+0.00(+0.00%)
Mar 27, 2019	0.0040	0.0040	0.0040	0.0040	224,000	+0.00(+0.00%)
Mar 25, 2019		0.0040	0.0040	0.0040	0	+0.00(+0.00%)
Mar 22, 2019	0.0052	0.0052	0.0032	0.0040	467,600	-0.00(-20.00%)
Mar 21, 2019	0.0050	0.0050	0.0050	0.0050	410,000	-0.00(-13.79%)
Mar 20, 2019	0.0054	0.0058	0.0049	0.0058	883,620	-0.00(-1.69%)
Mar 19, 2019	0.0059	0.0059	0.0059	0.0059	110,000	+0.00(+0.00%)
Mar 18, 2019	0.0063	0.0063	0.0055	0.0059	525,090	-0.00(-21.33%)
Mar 15, 2019	0.0065	0.0075	0.0065	0.0075	21,000	+0.00(+19.05%)
Mar 14, 2019	0.0073	0.0078	0.0063	0.0063	444,000	-0.00(-19.23%)
Mar 13, 2019	0.0080	0.0080	0.0078	0.0078	180,825	-0.00(-22.00%)
Mar 12, 2019	0.0103	0.0104	0.0080	0.0100	86,119	-0.00(-9.09%)
Mar 11, 2019	0.0078	0.0110	0.0078	0.0110	43,590	+0.00(+0.00%)
Mar 08, 2019	0.0114	0.0114	0.0108	0.0110	171,900	+0.00(+15.79%)
Mar 07, 2019	0.0112	0.0114	0.0095	0.0095	54,483	+0.00(+0.00%)
Mar 06, 2019	0.0116	0.0116	0.0095	0.0095	22,100	-0.00(-24.00%)
Mar 05, 2019	0.0085	0.0149	0.0085	0.0125	158,901	+0.00(+38.89%)
Mar 04, 2019	0.0078	0.0090	0.0078	0.0090	158,800	+0.00(+50.00%)
Mar 01, 2019	0.0065	0.0065	0.0060	0.0060	223,500	-0.00(-24.05%)
Feb 28, 2019	0.0090	0.0090	0.0055	0.0079	868,050	-0.00(-1.25%)
Feb 27, 2019	0.0100	0.0122	0.0055	0.0080	626,600	-0.00(-5.88%)
Feb 26, 2019	0.0129	0.0129	0.0080	0.0085	339,093	-0.00(-15.00%)
Feb 25, 2019	0.0101	0.0110	0.0090	0.0100	593,583	+0.00(+0.00%)
Feb 22, 2019	0.0137	0.0137	0.0098	0.0100	1,026,900	-0.00(-23.08%)
Feb 21, 2019	0.0220	0.0225	0.0102	0.0130	712,517	-0.01(-42.22%)
Feb 20, 2019	0.0225	0.0225	0.0225	0.0225	25,000	+0.00(+4.65%)
Feb 19, 2019	0.0240	0.0247	0.0215	0.0215	72,548	-0.00(-10.42%)
Feb 15, 2019	0.0240	0.0240	0.0220	0.0240	35,300	+0.00(+11.63%)
Feb 14, 2019	0.0206	0.0240	0.0206	0.0215	78,645	+0.00(+0.94%)
Feb 13, 2019	0.0190	0.0229	0.0190	0.0213	10,355	+0.01(+63.85%)
Feb 12, 2019	0.0160	0.0194	0.0096	0.0130	906,750	-0.01(-34.01%)
Feb 11, 2019	0.0223	0.0223	0.0160	0.0197	231,225	-0.00(-1.50%)
Feb 08, 2019	0.0200	0.0201	0.0200	0.0200	86,900	-0.00(-9.09%)
Feb 07, 2019	0.0218	0.0220	0.0190	0.0220	66,400	+0.01(+37.50%)
Feb 06, 2019	0.0160	0.0204	0.0160	0.0160	57,120	-0.00(-0.62%)
Feb 05, 2019	0.0170	0.0170	0.0161	0.0161	60,250	-0.00(-7.47%)
Feb 04, 2019	0.0113	0.0192	0.0113	0.0174	192,650	+0.00(+16.00%)
Feb 01, 2019	0.0200	0.0349	0.0117	0.0150	1,092,800	-0.01(-50.00%)
Jan 31, 2019	0.0340	0.0340	0.0200	0.0300	285,367	-0.01(-14.29%)
Jan 30, 2019	0.0420	0.0420	0.0301	0.0350	164,815	-0.01(-23.91%)
Jan 29, 2019	0.0460	0.0460	0.0460	0.0460	3,000	+0.00(+2.22%)
Jan 28, 2019	0.0425	0.0450	0.0425	0.0450	5,800	+0.00(+12.22%)
Jan 25, 2019	0.0450	0.0450	0.0401	0.0401	36,100	+0.00(+0.25%)
Jan 24, 2019	0.0400	0.0450	0.0400	0.0400	24,500	-0.01(-20.00%)
Jan 23, 2019	0.0500	0.0500	0.0500	0.0500	35,917	+0.01(+25.00%)
Jan 22, 2019	0.0398	0.0400	0.0398	0.0400	13,675	+0.00(+0.50%)
Jan 18, 2019	0.0450	0.0450	0.0398	0.0398	17,300	-0.01(-11.56%)
Jan 17, 2019	0.0443	0.0450	0.0436	0.0450	12,075	+0.00(+1.58%)
Jan 16, 2019	0.0436	0.0443	0.0436	0.0443	18,684	+0.00(+1.61%)
Jan 15, 2019	0.0450	0.0450	0.0436	0.0436	4,237	-0.00(-3.11%)
Jan 14, 2019	0.0450	0.0450	0.0443	0.0450	19,505	+0.00(+0.00%)
Jan 11, 2019	0.0425	0.0450	0.0400	0.0450	45,500	+0.01(+15.98%)
Jan 09, 2019		0.0388	0.0388	0.0388	0	-0.00(-6.05%)
Jan 08, 2019	0.0413	0.0413	0.0413	0.0413	5,312	-0.00(-2.82%)
Jan 07, 2019	0.0425	0.0425	0.0425	0.0425	6,482	+0.00(+0.00%)
Jan 04, 2019	0.0354	0.0425	0.0350	0.0425	46,300	+0.01(+21.43%)
Jan 02, 2019		0.0350	0.0350	0.0350	0	-0.00(-12.50%)
Dec 31, 2018	0.0450	0.0450	0.0350	0.0400	32,800	+0.01(+25.00%)
Dec 28, 2018	0.0350	0.0350	0.0320	0.0320	28,300	-0.01(-20.00%)
Dec 27, 2018	0.0400	0.0400	0.0400	0.0400	1,000	+0.00(+0.00%)
Dec 24, 2018		0.0400	0.0400	0.0400	0	-0.00(-6.98%)
Dec 21, 2018	0.0480	0.0480	0.0430	0.0430	75,600	-0.00(-4.44%)
Dec 20, 2018	0.0480	0.0480	0.0450	0.0450	9,075	-0.00(-0.44%)
Dec 19, 2018	0.0488	0.0488	0.0452	0.0452	1,291	+0.00(+0.44%)
Dec 18, 2018	0.0470	0.0470	0.0450	0.0450	4,722	+0.00(+0.00%)
Dec 17, 2018	0.0400	0.0500	0.0320	0.0450	91,098	+0.02(+80.72%)
Dec 13, 2018		0.0249	0.0249	0.0249	0	-0.00(-3.86%)
Dec 12, 2018	0.0259	0.0259	0.0259	0.0259	2,884	+0.00(+3.60%)
Dec 10, 2018		0.0250	0.0250	0.0250	0	+0.00(+0.00%)
Dec 07, 2018	0.0240	0.0250	0.0240	0.0250	5,100	+0.00(+4.17%)
Dec 06, 2018	0.0240	0.0240	0.0240	0.0240	27,516	+0.00(+0.00%)
Dec 04, 2018	0.0240	0.0240	0.0240	0.0240	1,500	+0.00(+0.00%)
Dec 03, 2018		0.0240	0.0240	0.0240	6	+0.00(+0.00%)
Nov 30, 2018	0.0240	0.0240	0.0240	0.0240	5,000	-0.00(-16.67%)
Nov 29, 2018	0.0240	0.0288	0.0240	0.0288	133,792	+0.00(+20.00%)
Nov 28, 2018		0.0240	0.0240	0.0240	6	+0.00(+0.00%)
Nov 27, 2018	0.0285	0.0285	0.0240	0.0240	3,571	-0.01(-27.27%)
Nov 26, 2018	0.0330	0.0330	0.0330	0.0330	200	+0.00(+6.45%)
Nov 23, 2018	0.0295	0.0310	0.0295	0.0310	9,000	+0.01(+29.17%)
Nov 21, 2018		0.0240	0.0240	0.0240	0	-0.00(-3.23%)
Nov 20, 2018	0.0280	0.0350	0.0190	0.0248	129,700	-0.01(-33.87%)
Nov 19, 2018	0.0375	0.0375	0.0375	0.0375	2,729	+0.01(+25.00%)
Nov 16, 2018	0.0400	0.0400	0.0300	0.0300	49,400	-0.01(-28.57%)
Nov 15, 2018	0.0390	0.0420	0.0390	0.0420	13,917	+0.00(+3.70%)
Nov 14, 2018	0.0405	0.0405	0.0390	0.0405	45,891	-0.00(-3.57%)
Nov 13, 2018	0.0480	0.0480	0.0420	0.0420	43,248	-0.00(-8.70%)
Nov 09, 2018		0.0460	0.0460	0.0460	0	+0.00(+0.00%)
Nov 08, 2018	0.0500	0.0500	0.0321	0.0460	30,916	+0.01(+15.00%)
Nov 07, 2018	0.0580	0.0580	0.0400	0.0400	15,400	-0.01(-18.37%)
Nov 06, 2018	0.0700	0.0700	0.0402	0.0490	123,689	-0.01(-18.33%)
Nov 02, 2018	0.0600	0.0600	0.0600	0.0600	6,000	+0.00(+9.09%)
Nov 01, 2018	0.0550	0.0550	0.0550	0.0550	20,000	-0.00(-8.18%)
Oct 31, 2018	0.0600	0.0600	0.0599	0.0599	6,985	+0.01(+18.61%)
Oct 30, 2018		0.0505	0.0505	0.0505	4	+0.00(+0.00%)
Oct 29, 2018	0.0599	0.0599	0.0505	0.0505	2,368	-0.01(-18.94%)
Oct 26, 2018	0.0505	0.0695	0.0505	0.0623	72,200	-0.01(-14.07%)
Oct 25, 2018	0.0725	0.0725	0.0725	0.0725	346	+0.00(+0.00%)
Oct 24, 2018	0.0600	0.0725	0.0584	0.0725	49,548	-0.00(-0.68%)
Oct 23, 2018	0.0667	0.0730	0.0600	0.0730	134,261	+0.01(+9.77%)
Oct 22, 2018	0.0755	0.0755	0.0600	0.0665	61,967	-0.01(-11.92%)
Oct 19, 2018	0.0755	0.0755	0.0755	0.0755	1,500	+0.02(+25.83%)
Oct 18, 2018	0.0678	0.0755	0.0600	0.0600	20,254	+0.00(+0.00%)
Oct 17, 2018	0.0725	0.0725	0.0600	0.0600	5,640	-0.01(-11.50%)
Oct 16, 2018	0.0678	0.0678	0.0678	0.0678	9,000	+0.00(+0.00%)
Oct 15, 2018	0.0600	0.0678	0.0600	0.0678	69,965	+0.01(+13.00%)
Oct 12, 2018	0.0650	0.0650	0.0550	0.0600	92,200	-0.00(-0.83%)
Oct 11, 2018	0.0700	0.0700	0.0603	0.0605	3,634	-0.01(-13.57%)
Oct 10, 2018	0.0755	0.0755	0.0700	0.0700	23,585	+0.00(+0.00%)
Oct 09, 2018	0.0705	0.0755	0.0700	0.0700	69,484	-0.00(-2.10%)
Oct 08, 2018	0.0900	0.0900	0.0715	0.0715	35,838	-0.02(-20.56%)
Oct 05, 2018	0.0899	0.0900	0.0845	0.0900	33,500	+0.00(+0.11%)
Oct 04, 2018	0.0900	0.0900	0.0801	0.0899	46,381	+0.01(+12.37%)
Oct 03, 2018	0.0820	0.0900	0.0800	0.0800	31,800	-0.01(-11.11%)
Oct 02, 2018	0.0803	0.0900	0.0750	0.0900	41,379	+0.01(+12.50%)
Oct 01, 2018	0.0803	0.0803	0.0775	0.0800	186,266	+0.01(+6.67%)
Sep 28, 2018	0.0849	0.0849	0.0750	0.0750	30,700	-0.00(-3.23%)
Sep 27, 2018	0.0900	0.0900	0.0775	0.0775	57,638	-0.01(-15.67%)
Sep 26, 2018	0.1000	0.1000	0.0900	0.0919	36,382	-0.01(-8.01%)
Sep 25, 2018	0.0900	0.0999	0.0900	0.0999	5,550	+0.01(+11.00%)
Sep 24, 2018	0.1000	0.1000	0.0900	0.0900	7,620	-0.00(-0.11%)
Sep 21, 2018	0.1000	0.1050	0.0901	0.0901	72,200	-0.01(-9.90%)
Sep 20, 2018	0.1070	0.1070	0.1000	0.1000	12,655	+0.01(+11.11%)
Sep 19, 2018	0.1000	0.1050	0.0860	0.0900	56,014	-0.01(-11.68%)
Sep 18, 2018	0.1029	0.1060	0.0870	0.1019	25,361	-0.01(-5.65%)
Sep 17, 2018	0.1075	0.1120	0.0870	0.1080	76,060	-0.01(-5.26%)
Sep 14, 2018	0.1220	0.1220	0.1050	0.1140	38,700	-0.01(-6.56%)
Sep 13, 2018	0.1270	0.1270	0.1170	0.1220	5,079	-0.00(-2.40%)
Sep 12, 2018	0.1200	0.1280	0.1200	0.1250	22,186	+0.01(+4.17%)
Sep 11, 2018	0.1200	0.1200	0.1200	0.1200	6,218	+0.00(+0.00%)
Sep 10, 2018	0.1379	0.1379	0.1128	0.1200	41,217	-0.02(-12.98%)
Sep 07, 2018	0.1379	0.1379	0.1140	0.1379	62,500	+0.01(+6.24%)
Sep 06, 2018	0.1071	0.1298	0.1071	0.1298	55,235	+0.03(+31.11%)
Sep 05, 2018	0.1800	0.1800	0.0850	0.0990	728,153	-0.11(-52.86%)

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.