Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 0.3737 | 0.3800 | 0.3737 | 0.3800 | 1,500 | -0.01(-1.66%) |
Jan 28, 2016 | 0.3800 | 0.3864 | 0.3800 | 0.3864 | 5,300 | +0.00(+0.47%) |
Jan 27, 2016 | 0.3922 | 0.3922 | 0.3846 | 0.3846 | 13,592 | -0.00(-1.03%) |
Jan 26, 2016 | 0.3708 | 0.3970 | 0.3708 | 0.3886 | 2,600 | -0.00(-0.49%) |
Jan 25, 2016 | 0.3905 | 0.3930 | 0.3905 | 0.3905 | 3,652 | -0.01(-2.55%) |
Jan 22, 2016 | 0.3689 | 0.4010 | 0.3689 | 0.4007 | 19,150 | +0.04(+9.78%) |
Jan 21, 2016 | 0.3734 | 0.3734 | 0.3650 | 0.3650 | 1,315 | -0.00(-0.54%) |
Jan 20, 2016 | 0.3810 | 0.3818 | 0.3440 | 0.3670 | 15,455 | -0.02(-4.18%) |
Jan 19, 2016 | 0.3780 | 0.3830 | 0.3762 | 0.3830 | 7,280 | +0.01(+3.88%) |
Jan 15, 2016 | 0.3687 | 0.3687 | 0.3687 | 0 | -0.03(-6.89%) | |
Jan 14, 2016 | 0.4100 | 0.4100 | 0.3960 | 0.3960 | 6,000 | -0.01(-3.41%) |
Jan 13, 2016 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 1,215 | -0.01(-3.46%) |
Jan 12, 2016 | 0.4045 | 0.4247 | 0.4045 | 0.4247 | 2,100 | +0.00(+1.12%) |
Jan 11, 2016 | 0.4275 | 0.4275 | 0.4117 | 0.4200 | 16,120 | -0.00(-0.28%) |
Jan 08, 2016 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 3,000 | +0.01(+2.73%) |
Jan 07, 2016 | 0.4100 | 0.4142 | 0.4100 | 0.4100 | 23,450 | -0.03(-6.05%) |
Jan 06, 2016 | 0.4320 | 0.4364 | 0.4219 | 0.4364 | 4,480 | -0.00(-0.64%) |
Jan 05, 2016 | 0.4387 | 0.4400 | 0.4379 | 0.4392 | 65,976 | +0.02(+4.80%) |
Jan 04, 2016 | 0.4191 | 0.4191 | 0.4191 | 0.4191 | 500 | -0.00(-0.07%) |
Dec 30, 2015 | 0.4194 | 0.4194 | 0.4194 | 0 | +0.01(+3.28%) | |
Dec 29, 2015 | 0.4205 | 0.4205 | 0.4061 | 0.4061 | 10,500 | +0.04(+10.20%) |
Dec 23, 2015 | 0.3685 | 0.3685 | 0.3685 | 0 | -0.00(-0.67%) | |
Dec 22, 2015 | 0.3785 | 0.3785 | 0.3710 | 0.3710 | 7,145 | -0.01(-1.85%) |
Dec 21, 2015 | 0.4000 | 0.4000 | 0.3780 | 0.3780 | 3,225 | -0.03(-7.13%) |
Dec 18, 2015 | 0.4050 | 0.4150 | 0.3968 | 0.4070 | 41,798 | +0.01(+1.75%) |
Dec 17, 2015 | 0.4040 | 0.4040 | 0.4000 | 0.4000 | 11,000 | -0.02(-5.19%) |
Dec 16, 2015 | 0.4213 | 0.4250 | 0.4213 | 0.4219 | 8,420 | +0.01(+3.03%) |
Dec 15, 2015 | 0.4205 | 0.4205 | 0.4095 | 0.4095 | 3,140 | -0.01(-2.94%) |
Dec 11, 2015 | 0.4219 | 0.4219 | 0.4219 | 100 | -0.01(-1.54%) | |
Dec 10, 2015 | 0.4441 | 0.4443 | 0.4017 | 0.4285 | 24,015 | -0.06(-11.65%) |
Dec 09, 2015 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,000 | -0.01(-1.28%) |
Dec 08, 2015 | 0.5001 | 0.5116 | 0.4913 | 0.4913 | 11,470 | -0.01(-1.64%) |
Dec 07, 2015 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 2,000 | -0.01(-1.28%) |
Dec 04, 2015 | 0.5140 | 0.5140 | 0.4923 | 0.5060 | 2,380 | -0.00(-0.26%) |
Dec 03, 2015 | 0.5000 | 0.5132 | 0.5000 | 0.5073 | 8,050 | -0.01(-2.25%) |
Dec 02, 2015 | 0.5275 | 0.5275 | 0.5190 | 0.5190 | 7,250 | -0.00(-0.44%) |
Dec 01, 2015 | 0.5750 | 0.5750 | 0.5213 | 0.5213 | 7,500 | -0.04(-6.91%) |
Nov 30, 2015 | 0.5886 | 0.5891 | 0.4700 | 0.5600 | 42,700 | +0.08(+15.68%) |
Nov 20, 2015 | 0.5100 | 0.5100 | 0.4705 | 0.4841 | 6,670 | -0.02(-3.33%) |
Nov 19, 2015 | 0.5030 | 0.5030 | 0.5008 | 0.5008 | 1,150 | -0.00(-0.04%) |
Nov 18, 2015 | 0.4994 | 0.5080 | 0.4994 | 0.5010 | 12,450 | +0.00(+0.28%) |
Nov 17, 2015 | 0.4979 | 0.5010 | 0.4921 | 0.4996 | 4,000 | +0.01(+2.80%) |
Nov 16, 2015 | 0.4850 | 0.5002 | 0.4820 | 0.4860 | 10,500 | +0.04(+9.41%) |
Nov 13, 2015 | 0.4710 | 0.4710 | 0.4442 | 0.4442 | 7,500 | -0.03(-6.72%) |
Nov 12, 2015 | 0.4762 | 0.4762 | 0.4762 | 0.4762 | 450 | -0.02(-3.45%) |
Nov 09, 2015 | 0.4932 | 0.4932 | 0.4932 | 0 | +0.01(+2.11%) | |
Nov 06, 2015 | 0.5466 | 0.5466 | 0.4761 | 0.4830 | 18,027 | -0.05(-10.06%) |
Nov 05, 2015 | 0.5300 | 0.5520 | 0.5030 | 0.5370 | 68,550 | +0.07(+15.48%) |
Nov 04, 2015 | 0.4410 | 0.4650 | 0.4410 | 0.4650 | 32,690 | +0.03(+7.14%) |
Nov 03, 2015 | 0.4330 | 0.4340 | 0.4330 | 0.4340 | 4,150 | +0.01(+2.12%) |
Nov 02, 2015 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 2,000 | +0.01(+1.43%) |
Oct 30, 2015 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 300 | +0.01(+1.70%) |
Oct 28, 2015 | 0.4120 | 0.4120 | 0.4120 | 0 | +0.02(+5.37%) | |
Oct 27, 2015 | 0.3800 | 0.3910 | 0.3800 | 0.3910 | 8,550 | +0.02(+5.76%) |
Oct 26, 2015 | 0.3600 | 0.3790 | 0.3520 | 0.3697 | 13,000 | +0.04(+12.37%) |
Oct 23, 2015 | 0.3250 | 0.3290 | 0.3250 | 0.3290 | 2,123 | +0.01(+1.92%) |
Oct 22, 2015 | 0.3228 | 0.3228 | 0.3228 | 0.3228 | 100 | +0.01(+2.80%) |
Oct 21, 2015 | 0.3330 | 0.3330 | 0.3140 | 0.3140 | 15,800 | -0.01(-1.88%) |
Oct 20, 2015 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 14,500 | +0.03(+8.84%) |
Oct 19, 2015 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 4,500 | -0.00(-0.34%) |
Oct 14, 2015 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.01(-3.22%) | |
Oct 13, 2015 | 0.2790 | 0.3048 | 0.2790 | 0.3048 | 3,100 | +0.04(+14.59%) |
Oct 08, 2015 | 0.2660 | 0.2660 | 0.2660 | 0 | +0.00(+1.14%) | |
Oct 07, 2015 | 0.2820 | 0.2820 | 0.2630 | 0.2630 | 2,400 | -0.04(-12.39%) |
Oct 06, 2015 | 0.3002 | 0.3002 | 0.3002 | 0.3002 | 10,000 | -0.01(-2.21%) |
Oct 05, 2015 | 0.3100 | 0.3070 | 0.3070 | 0.3070 | 3,000 | -0.01(-4.06%) |
Oct 02, 2015 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 14,500 | -0.00(-0.62%) |
Oct 01, 2015 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 1,200 | +0.03(+11.15%) |
Sep 30, 2015 | 0.2840 | 0.2897 | 0.2840 | 0.2897 | 8,600 | +0.01(+4.40%) |
Sep 29, 2015 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 9,999 | +0.00(+0.54%) |
Sep 25, 2015 | 0.2760 | 0.2760 | 0.2760 | 0 | +0.01(+5.34%) | |
Sep 21, 2015 | 0.2620 | 0.2620 | 0.2620 | 0 | +0.01(+5.73%) | |
Sep 18, 2015 | 0.2478 | 0.2478 | 0.2478 | 0.2478 | 200 | -0.01(-3.20%) |
Sep 10, 2015 | 0.2560 | 0.2560 | 0.2560 | 0 | -0.01(-2.66%) | |
Sep 09, 2015 | 0.2290 | 0.2630 | 0.2290 | 0.2630 | 2,325 | +0.06(+31.50%) |
Sep 04, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-9.87%) | |
Sep 01, 2015 | 0.2219 | 0.2219 | 0.2219 | 0 | +0.01(+2.54%) | |
Aug 28, 2015 | 0.2164 | 0.2164 | 0.2164 | 0 | -0.01(-3.31%) | |
Aug 27, 2015 | 0.2238 | 0.2238 | 0.2238 | 0.2238 | 150 | +0.02(+11.90%) |
Aug 24, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-12.93%) | |
Aug 21, 2015 | 0.2298 | 0.2298 | 0.2297 | 0.2297 | 1,000 | -0.00(-1.96%) |
Aug 14, 2015 | 0.2343 | 0.2343 | 0.2343 | 0 | -0.00(-1.80%) | |
Aug 13, 2015 | 0.2386 | 0.2386 | 0.2386 | 0.2386 | 2,550 | +0.00(+0.04%) |
Aug 12, 2015 | 0.2385 | 0.2385 | 0.2385 | 0.2385 | 5,000 | +0.01(+4.01%) |
Aug 11, 2015 | 0.2293 | 0.2293 | 0.2293 | 0.2293 | 2,500 | -0.00(-0.61%) |
Aug 10, 2015 | 0.2421 | 0.2421 | 0.2307 | 0.2307 | 400 | +0.01(+4.86%) |
Jul 30, 2015 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.03(-10.86%) | |
Jul 22, 2015 | 0.2468 | 0.2468 | 0.2468 | 0 | -0.01(-3.22%) | |
Jul 15, 2015 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.00(+1.11%) | |
Jul 10, 2015 | 0.2522 | 0.2522 | 0.2522 | 0 | +0.01(+4.65%) | |
Jul 07, 2015 | 0.2410 | 0.2410 | 0.2410 | 0 | +0.00(+0.84%) | |
Jun 30, 2015 | 0.2390 | 0.2390 | 0.2390 | 0 | -0.00(-0.17%) | |
Jun 29, 2015 | 0.2400 | 0.2400 | 0.2313 | 0.2394 | 21,570 | +0.03(+14.00%) |
Jun 12, 2015 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-9.72%) | |
Jun 11, 2015 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 800 | -0.01(-4.28%) |
Jun 09, 2015 | 0.2430 | 0.2430 | 0.2430 | 0 | +0.01(+4.74%) | |
Jun 03, 2015 | 0.2320 | 0.2320 | 0.2320 | 0 | -0.09(-27.73%) | |
May 12, 2015 | 0.3210 | 0.3210 | 0.3210 | 0 | -0.00(-0.93%) | |
May 11, 2015 | 0.3421 | 0.3421 | 0.3240 | 0.3240 | 12,000 | -0.01(-3.86%) |
May 06, 2015 | 0.3370 | 0.3370 | 0.3370 | 0 | +0.00(+0.87%) | |
May 05, 2015 | 0.3341 | 0.3341 | 0.3341 | 0.3341 | 1,400 | -0.01(-2.25%) |
Apr 30, 2015 | 0.3418 | 0.3418 | 0.3418 | 0 | -0.01(-2.06%) | |
Apr 28, 2015 | 0.3490 | 0.3490 | 0.3490 | 0 | +0.00(+0.29%) | |
Apr 24, 2015 | 0.3480 | 0.3480 | 0.3480 | 0 | -0.00(-0.11%) | |
Apr 23, 2015 | 0.3590 | 0.3680 | 0.3477 | 0.3484 | 3,600 | -0.01(-2.13%) |
Apr 22, 2015 | 0.3536 | 0.3600 | 0.3511 | 0.3560 | 103,191 | +0.03(+10.05%) |
Apr 21, 2015 | 0.3415 | 0.3235 | 0.3235 | 0.3235 | 420 | +0.02(+7.73%) |
Apr 17, 2015 | 0.3003 | 0.3003 | 0.3003 | 0 | +0.06(+22.77%) | |
Apr 13, 2015 | 0.2446 | 0.2446 | 0.2446 | 0 | -0.01(-5.49%) | |
Apr 08, 2015 | 0.2588 | 0.2588 | 0.2588 | 0 | -0.00(-0.08%) | |
Apr 07, 2015 | 0.2630 | 0.2630 | 0.2590 | 0.2590 | 2,000 | -0.01(-4.99%) |
Apr 02, 2015 | 0.2726 | 0.2726 | 0.2726 | 0 | -0.02(-7.28%) | |
Mar 30, 2015 | 0.2940 | 0.2940 | 0.2940 | 0 | +0.00(+0.34%) | |
Mar 24, 2015 | 0.2930 | 0.2930 | 0.2930 | 0 | -0.01(-1.78%) | |
Mar 23, 2015 | 0.2983 | 0.2983 | 0.2983 | 0.2983 | 300 | +0.00(+0.10%) |
Mar 20, 2015 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 2,500 | +0.02(+5.30%) |
Mar 17, 2015 | 0.2830 | 0.2830 | 0.2830 | 0 | -0.03(-8.59%) | |
Mar 12, 2015 | 0.3096 | 0.3096 | 0.3096 | 0 | -0.03(-8.13%) | |
Mar 03, 2015 | 0.3370 | 0.3370 | 0.3370 | 0 | +0.01(+1.51%) | |
Feb 27, 2015 | 0.3320 | 0.3320 | 0.3320 | 0 | -0.02(-4.60%) | |
Feb 25, 2015 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 1,000 | -0.07(-15.94%) |
Feb 24, 2015 | 0.4030 | 0.4140 | 0.3800 | 0.4140 | 13,353 | -0.04(-9.21%) |
Feb 23, 2015 | 0.5040 | 0.5050 | 0.4560 | 0.4560 | 17,150 | -0.05(-9.72%) |
Feb 20, 2015 | 0.5240 | 0.5570 | 0.5051 | 0.5051 | 18,533 | +0.20(+67.25%) |
Feb 13, 2015 | 0.3020 | 0.3020 | 0.3020 | 0 | -0.02(-5.03%) | |
Feb 09, 2015 | 0.3180 | 0.3180 | 0.3180 | 0 | +0.01(+1.60%) | |
Feb 06, 2015 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 1,500 | -0.03(-9.01%) |
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.
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.