If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.
Page: 1 | 2 | Next 50 >> |
Date |
Last $ |
Daily Change (last vs prv last) % |
Change (last vs prv last) % |
Bid |
Ask |
Open |
High |
Low |
Volume |
---|---|---|---|---|---|---|---|---|---|
2015 | |||||||||
31-Dec-2015 | 0.05 | -![]() |
-![]() |
- | - | - | - | - | - |
30-Nov-2015 | 0.10 | -![]() |
-![]() |
0.1 | - | - | - | - | - |
30-Oct-2015 | 0.30 | -![]() |
-![]() |
0.1 | - | - | - | - | - |
30-Sep-2015 | 0.03 | -![]() |
-![]() |
0.03 | 0.17 | - | - | - | - |
31-Aug-2015 | 0.03 | -![]() |
-![]() |
0.03 | 0.17 | - | - | - | - |
31-Jul-2015 | 0.03 | -![]() |
-![]() |
0.03 | 0.17 | - | - | - | - |
30-Jun-2015 | 0.08 | -![]() |
-![]() |
0.04 | 0.17 | 0.08 | 0.08 | 0.08 | 221,400 |
29-May-2015 | 0.08 | -![]() |
-![]() |
0.03 | 0.17 | - | - | - | - |
30-Apr-2015 | 0.08 | -![]() |
-![]() |
- | 0.075 | - | - | - | - |
31-Mar-2015 | 0.08 | -![]() |
-![]() |
- | 0.08 | - | - | - | - |
27-Feb-2015 | 0.08 | -![]() |
-![]() |
- | 0.12 | - | - | - | - |
30-Jan-2015 | 0.08 | 100.00%![]() |
-![]() |
0.08 | 0.17 | 0.08 | 0.08 | 0.08 | 1,002,987 |
2014 | |||||||||
31-Dec-2014 | 0.04 | -![]() |
-![]() |
0.035 | 0.08 | - | - | - | - |
28-Nov-2014 | 0.10 | -![]() |
-![]() |
- | 0.1 | - | - | - | - |
31-Oct-2014 | 0.10 | -41.18%![]() |
-![]() |
- | 0.1 | 0.10 | 0.10 | 0.10 | 99,715 |
30-Sep-2014 | 0.17 | -![]() |
-![]() |
0.1 | 0.17 | - | - | - | - |
29-Aug-2014 | 0.17 | -![]() |
-![]() |
- | 0.17 | - | - | - | - |
31-Jul-2014 | 0.17 | -![]() |
-![]() |
0.16 | 0.17 | - | - | - | - |
30-Jun-2014 | 0.23 | -![]() |
-![]() |
- | 0.21 | - | - | - | - |
30-May-2014 | 0.27 | -![]() |
-![]() |
- | 0.27 | - | - | - | - |
30-Apr-2014 | 0.26 | -![]() |
-![]() |
- | 0.25 | - | - | - | - |
31-Mar-2014 | 0.28 | -![]() |
-![]() |
- | 0.28 | - | - | - | - |
28-Feb-2014 | 0.24 | -![]() |
-![]() |
- | 0.24 | - | - | - | - |
31-Jan-2014 | 0.24 | 200.00%![]() |
-![]() |
0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 771,416 |
2013 | |||||||||
31-Dec-2013 | 0.08 | -![]() |
-![]() |
0.09 | 0.1 | - | - | - | - |
29-Nov-2013 | 0.10 | -![]() |
-![]() |
0.08 | 0.1 | - | - | - | - |
31-Oct-2013 | 0.14 | -![]() |
-![]() |
0.135 | 0.15 | - | - | - | - |
30-Sep-2013 | 0.12 | -![]() |
-![]() |
0.12 | 0.165 | - | - | - | - |
30-Aug-2013 | 0.12 | -25.00%![]() |
-![]() |
0.12 | 0.15 | 0.12 | 0.15 | 0.12 | 766,880 |
31-Jul-2013 | 0.16 | -![]() |
-![]() |
0.14 | 0.16 | - | - | - | - |
28-Jun-2013 | 0.15 | -![]() |
-![]() |
0.125 | 0.15 | - | - | - | - |
31-May-2013 | 0.19 | -![]() |
-![]() |
0.19 | 0.2 | - | - | - | - |
30-Apr-2013 | 0.10 | -60.00%![]() |
-28.57%![]() |
0.1 | 0.14 | 0.14 | 0.14 | 0.10 | 617,833 |
28-Mar-2013 | 0.25 | -28.57%![]() |
-![]() |
0.23 | 0.25 | 0.25 | 0.25 | 0.25 | 55,346 |
28-Feb-2013 | 0.35 | -![]() |
-![]() |
0.19 | 0.34 | - | - | - | - |
31-Jan-2013 | 0.75 | -34.78%![]() |
-2.60%![]() |
0.75 | 0.77 | 0.77 | 0.77 | 0.71 | 36,100 |
2012 | |||||||||
31-Dec-2012 | 1.15 | 3.60%![]() |
15.00%![]() |
1.1 | 1.2 | 1.00 | 1.15 | 1.00 | 856,981 |
30-Nov-2012 | 1.11 | -5.13%![]() |
-![]() |
1.08 | 1.11 | 1.11 | 1.11 | 1.11 | 3,468 |
31-Oct-2012 | 1.17 | -![]() |
-![]() |
1.08 | 1.1 | - | - | - | - |
28-Sep-2012 | 1.20 | -3.23%![]() |
-3.85%![]() |
1.18 | 1.2 | 1.248 | 1.248 | 1.19 | 945,546 |
31-Aug-2012 | 1.24 | -8.15%![]() |
-0.80%![]() |
1.19 | 1.24 | 1.25 | 1.25 | 1.24 | 215,000 |
31-Jul-2012 | 1.35 | -![]() |
-![]() |
1.1 | 1.34 | - | - | - | - |
29-Jun-2012 | 1.25 | -10.71%![]() |
-![]() |
1.2 | 1.25 | 1.25 | 1.25 | 1.25 | 192,000 |
31-May-2012 | 1.40 | -3.45%![]() |
-![]() |
1.39 | 1.4 | 1.40 | 1.40 | 1.40 | 25,000 |
30-Apr-2012 | 1.45 | -14.71%![]() |
-![]() |
1.45 | 1.49 | 1.45 | 1.49 | 1.45 | 568,738 |
30-Mar-2012 | 1.70 | 21.43%![]() |
-![]() |
1.6 | 1.67 | 1.70 | 1.70 | 1.70 | 240,000 |
29-Feb-2012 | 1.40 | 258.97%![]() |
-![]() |
1.4 | 1.45 | 1.40 | 1.40 | 1.35 | 3,015,000 |
31-Jan-2012 | 0.39 | -![]() |
-![]() |
0.45 | 0.53 | - | - | - | - |
2011 | |||||||||
30-Dec-2011 | 0.40 | -11.11%![]() |
33.33%![]() |
0.35 | 0.53 | 0.30 | 0.40 | 0.30 | 97,801 |
30-Nov-2011 | 0.45 | -![]() |
2.27%![]() |
0.4 | 0.45 | 0.44 | 0.45 | 0.44 | 50,000 |