Quick Look
posted on
Aug 14, 2013 11:34AM
Click "edit fast facts" to make changes
Date | Open | High | Low | Close | Volume | Chg | % Chg | Adj. Close | Trade Val | # Trades |
08/14/13 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 670,733 | -0.0001 | -5.26% | 0.0018 | 1.17k | 6 |
08/13/13 | 0.0019 | 0.002 | 0.0015 | 0.0019 | 1,380,905 | 0.00 | 0.00% | 0.0019 | 2.39k | 26 |
08/12/13 | 0.0019 | 0.0022 | 0.0015 | 0.0019 | 2,732,450 | -0.0003 | -13.64% | 0.0019 | 5.14k | 33 |
08/09/13 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 1,872,932 | 0.0001 | 4.76% | 0.0022 | 3.93k | 27 |
08/08/13 | 0.0021 | 0.0024 | 0.002 | 0.0021 | 1,471,187 | 0.00 | 0.00% | 0.0021 | 3.03k | 24 |
08/07/13 | 0.0025 | 0.0025 | 0.002 | 0.0021 | 3,425,380 | 0.00 | 0.00% | 0.0021 | 6.95k | 33 |
08/06/13 | 0.0025 | 0.0025 | 0.0019 | 0.0021 | 1,553,654 | 0.00 | 0.00% | 0.0021 | 3.46k | 23 |
08/05/13 | 0.0024 | 0.0025 | 0.0019 | 0.0021 | 3,432,740 | 0.00 | 0.00% | 0.0021 | 7.24k | 39 |
08/02/13 | 0.002 | 0.0025 | 0.002 | 0.0021 | 3,238,900 | 0.00 | 0.00% | 0.0021 | 7.3k | 33 |
08/01/13 | 0.0025 | 0.0026 | 0.0019 | 0.0021 | 4,933,562 | -0.0001 | -4.55% | 0.0021 | 10.63k | 51 |
07/31/13 | 0.0027 | 0.0027 | 0.002 | 0.0022 | 4,678,351 | -0.0004 | -15.38% | 0.0022 | 10.91k | 50 |
07/30/13 | 0.0028 | 0.0028 | 0.0024 | 0.0026 | 8,035,680 | 0.0003 | 13.04% | 0.0026 | 20.86k | 73 |
07/29/13 | 0.0024 | 0.003 | 0.0022 | 0.0023 | 23,320,136 | 0.0004 | 21.05% | 0.0023 | 61.03k | 167 |
07/26/13 | 0.0019 | 0.0023 | 0.0019 | 0.0019 | 789,647 | -0.0002 | -9.52% | 0.0019 | 1.68k | 6 |
07/25/13 | 0.0021 | 0.0022 | 0.0018 | 0.0021 | 1,159,000 | 0.00 | 0.00% | 0.0021 | 2.17k | 14 |
07/24/13 | 0.0022 | 0.0024 | 0.0016 | 0.0021 | 7,886,533 | -0.0002 | -8.70% | 0.0021 | 16.28k | 51 |
07/23/13 | 0.0019 | 0.0025 | 0.0019 | 0.0023 | 10,740,425 | 0.0006 | 35.29% | 0.0023 | 24.12k | 51 |
07/22/13 | 0.0019 | 0.0022 | 0.0017 | 0.0017 | 6,246,663 | -0.0002 | -10.53% | 0.0017 | 12.15k | 38 |
07/19/13 | 0.0019 | 0.0021 | 0.0017 | 0.0019 | 3,930,557 | 0.0002 | 11.76% | 0.0019 | 7.66k | 25 |
07/18/13 | 0.0015 | 0.0024 | 0.0015 | 0.0017 | 22,434,823 | 0.0002 | 13.33% | 0.0017 | 43.12k | 102 |
07/17/13 | 0.0013 | 0.0017 | 0.0013 | 0.0015 | 15,242,947 | 0.0001 | 7.14% | 0.0015 | 23.25k | 53 |
07/16/13 | 0.0011 | 0.0014 | 0.0011 | 0.0014 | 13,995,132 | 0.0003 | 27.27% | 0.0014 | 17.77k | 46 |
07/15/13 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,549,755 | -0.0001 | -8.33% | 0.0011 | 1.7k |