Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2009 | USD | 0.0016 | 0.0022 | 0.0014 | 0.002 | 0.008 | 0.0 (0.0%) | 8,659,000 |
29 Dec 2009 | USD | 0.0028 | 0.0028 | 0.0012 | 0.002 | 0.008 | -0 (-16.67%) | 6,871,996 |
28 Dec 2009 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0096 | 0.0 (0.0%) | 60,000 |
25 Dec 2009 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0096 | 0.0 (0.0%) | 0 |
24 Dec 2009 | USD | 0.0024 | 0.0024 | 0.002 | 0.0024 | 0.0096 | -0.001 (-17.24%) | 96,000 |
23 Dec 2009 | USD | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0116 | +0.001 (+20.83%) | 1,000 |
22 Dec 2009 | USD | 0.0024 | 0.0028 | 0.002 | 0.0024 | 0.0096 | 0.0 (0.0%) | 380,258 |
21 Dec 2009 | USD | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0096 | 0.0 (0.0%) | 205,000 |
18 Dec 2009 | USD | 0.0021 | 0.003 | 0.0021 | 0.0024 | 0.0096 | +0 (+9.09%) | 220,000 |
17 Dec 2009 | USD | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 0.0088 | +0.001 (+57.14%) | 111,000 |
16 Dec 2009 | USD | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 0.0056 | -0 (-22.22%) | 3,885,260 |
15 Dec 2009 | USD | 0.0018 | 0.0018 | 0.0015 | 0.0018 | 0.0072 | +0 (+5.88%) | 6,645,000 |
14 Dec 2009 | USD | 0.0017 | 0.002 | 0.0017 | 0.0017 | 0.0068 | 0.0 (0.0%) | 4,100,000 |
11 Dec 2009 | USD | 0.0019 | 0.002 | 0.0015 | 0.0017 | 0.0068 | 0.0 (0.0%) | 4,314,000 |
10 Dec 2009 | USD | 0.002 | 0.002 | 0.0015 | 0.0017 | 0.0068 | -0.001 (-26.09%) | 3,910,553 |
9 Dec 2009 | USD | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0092 | -0 (-11.54%) | 60,000 |
8 Dec 2009 | USD | 0.004 | 0.004 | 0.0026 | 0.0026 | 0.0104 | -0 (-13.33%) | 175,000 |
7 Dec 2009 | USD | 0.003 | 0.003 | 0.003 | 0.003 | 0.012 | +0 (+3.45%) | 55,000 |
4 Dec 2009 | USD | 0.0036 | 0.0036 | 0.0029 | 0.0029 | 0.0116 | -0.001 (-19.44%) | 115,300 |
3 Dec 2009 | USD | 0.0025 | 0.0038 | 0.002 | 0.0036 | 0.0144 | +0.001 (+20%) | 2,541,000 |
2 Dec 2009 | USD | 0.0021 | 0.003 | 0.0021 | 0.003 | 0.012 | +0.001 (+57.89%) | 110,000 |
1 Dec 2009 | USD | 0.0023 | 0.0023 | 0.0019 | 0.0019 | 0.0076 | 0.0 (0.0%) | 5,980,000 |
30 Nov 2009 | USD | 0.0021 | 0.0025 | 0.0017 | 0.0019 | 0.0076 | -0 (-9.52%) | 4,698,000 |
27 Nov 2009 | USD | 0.0021 | 0.0024 | 0.0021 | 0.0021 | 0.0084 | 0.0 (0.0%) | 4,750,000 |
26 Nov 2009 | USD | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0084 | 0.0 (0.0%) | 0 |
25 Nov 2009 | USD | 0.003 | 0.003 | 0.002 | 0.0021 | 0.0084 | -0 (-8.70%) | 2,421,299 |
24 Nov 2009 | USD | 0.004 | 0.004 | 0.0021 | 0.0023 | 0.0092 | -0.002 (-42.50%) | 4,401,620 |
23 Nov 2009 | USD | 0.004 | 0.0041 | 0.004 | 0.004 | 0.016 | +0.001 (+33.33%) | 390,500 |
20 Nov 2009 | USD | 0.0029 | 0.003 | 0.0026 | 0.003 | 0.012 | 0.0 (0.0%) | 418,380 |
19 Nov 2009 | USD | 0.003 | 0.0039 | 0.003 | 0.003 | 0.012 | 0.0 (0.0%) | 1,595,499 |