Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2009 | USD | 0.0007 | 0.0009 | 0.0005 | 0.0008 | 0.0008 | +0 (+60%) | 14,643,600 |
18 Sep 2009 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 275,000 |
17 Sep 2009 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 0 |
16 Sep 2009 | USD | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | -0 (-28.57%) | 2,049,041 |
15 Sep 2009 | USD | 0.0006 | 0.0011 | 0.0004 | 0.0007 | 0.0007 | 0.0 (0.0%) | 15,208,459 |
14 Sep 2009 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | +0 (+40%) | 1,000 |
11 Sep 2009 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 927,500 |
10 Sep 2009 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 0 |
9 Sep 2009 | USD | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | -0 (-28.57%) | 999,000 |
8 Sep 2009 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | +0 (+75%) | 1,000 |
7 Sep 2009 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0 (0.0%) | 0 |
4 Sep 2009 | USD | 0.0004 | 0.0008 | 0.0003 | 0.0004 | 0.0004 | -0 (-50%) | 1,782,000 |
3 Sep 2009 | USD | 0.0008 | 0.0008 | 0.0004 | 0.0008 | 0.0008 | +0 (+60%) | 587,000 |
2 Sep 2009 | USD | 0.0005 | 0.0009 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 8,120,000 |
1 Sep 2009 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0 (0.0%) | 5,000 |
31 Aug 2009 | USD | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | +0 (+66.67%) | 1,560,000 |
28 Aug 2009 | USD | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | -0 (-40%) | 917,512 |
27 Aug 2009 | USD | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | -0 (-16.67%) | 3,765,000 |
26 Aug 2009 | USD | 0.0006 | 0.0013 | 0.0005 | 0.0006 | 0.0006 | 0.0 (0.0%) | 19,150,154 |
25 Aug 2009 | USD | 0.0004 | 0.0008 | 0.0004 | 0.0006 | 0.0006 | +0 (+100%) | 3,125,420 |
24 Aug 2009 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 0 |
21 Aug 2009 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 0 |
20 Aug 2009 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 465,000 |
19 Aug 2009 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 0 |
18 Aug 2009 | USD | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0 (0.0%) | 0 |
17 Aug 2009 | USD | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | -0 (-25.00%) | 5,921,033 |
14 Aug 2009 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0 (0.0%) | 10,000 |
13 Aug 2009 | USD | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 0.0 (0.0%) | 2,800,000 |
12 Aug 2009 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0 (0.0%) | 0 |
11 Aug 2009 | USD | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | -0 (-42.86%) | 185,000 |