Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 0.9578 | 0.9690 | 0.9200 | 0.9200 | 28,650 | +0.03(+3.37%) |
Jan 30, 2017 | 0.8646 | 0.9700 | 0.8646 | 0.8900 | 86,460 | +0.06(+6.64%) |
Jan 27, 2017 | 0.7760 | 0.8346 | 0.7200 | 0.8346 | 183,834 | -0.02(-1.81%) |
Jan 26, 2017 | 1.040 | 1.050 | 0.8400 | 0.8500 | 527,071 | -0.24(-22.02%) |
Jan 25, 2017 | 1.040 | 1.120 | 1.040 | 1.090 | 648,706 | +0.07(+6.86%) |
Jan 24, 2017 | 0.8610 | 1.020 | 0.8550 | 1.020 | 657,146 | +0.16(+18.60%) |
Jan 23, 2017 | 0.7820 | 0.8900 | 0.7740 | 0.8600 | 377,548 | +0.15(+20.28%) |
Jan 20, 2017 | 0.5820 | 0.7150 | 0.5820 | 0.7150 | 49,770 | +0.14(+23.28%) |
Jan 19, 2017 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 162,600 | +0.01(+1.75%) |
Jan 18, 2017 | 0.5684 | 0.5700 | 0.5400 | 0.5700 | 224,650 | -0.03(-5.00%) |
Jan 17, 2017 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 584,743 | +0.00(+0.00%) |
Jan 13, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.19(+44.75%) | |
Jan 12, 2017 | 0.4000 | 0.4200 | 0.4000 | 0.4145 | 97,950 | +0.00(+1.10%) |
Jan 11, 2017 | 0.3670 | 0.4200 | 0.3670 | 0.4100 | 87,500 | +0.05(+14.85%) |
Jan 10, 2017 | 0.3529 | 0.3650 | 0.3529 | 0.3570 | 31,900 | +0.01(+3.48%) |
Jan 04, 2017 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.01(-1.43%) | |
Jan 03, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 20,000 | +0.00(+0.00%) |
Dec 29, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.23%) | |
Dec 28, 2016 | 0.3590 | 0.3590 | 0.3562 | 0.3580 | 127,100 | -0.01(-2.98%) |
Dec 27, 2016 | 0.3550 | 0.3700 | 0.3550 | 0.3690 | 50,000 | +0.03(+7.27%) |
Dec 23, 2016 | 0.3440 | 0.3440 | 0.3440 | 0 | -0.01(-1.71%) | |
Dec 21, 2016 | 0.3500 | 0.3500 | 0.3500 | 28,900 | +0.01(+1.45%) | |
Dec 20, 2016 | 0.3442 | 0.3450 | 0.3442 | 0.3450 | 3,500 | +0.00(+1.47%) |
Dec 19, 2016 | 0.3530 | 0.3530 | 0.3400 | 0.3400 | 2,988 | -0.01(-1.68%) |
Dec 16, 2016 | 0.3450 | 0.3550 | 0.3450 | 0.3458 | 64,700 | +0.01(+2.92%) |
Dec 15, 2016 | 0.3490 | 0.3490 | 0.3360 | 0.3360 | 55,000 | -0.01(-4.27%) |
Dec 13, 2016 | 0.3510 | 0.3510 | 0.3510 | 0 | -0.01(-2.50%) | |
Dec 12, 2016 | 0.3530 | 0.3600 | 0.3500 | 0.3600 | 169,166 | +0.02(+5.88%) |
Dec 09, 2016 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 20,000 | -0.00(-0.50%) |
Dec 08, 2016 | 0.3472 | 0.3472 | 0.3300 | 0.3417 | 82,291 | +0.02(+5.14%) |
Dec 07, 2016 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 49,000 | +0.01(+1.56%) |
Dec 06, 2016 | 0.3360 | 0.3360 | 0.3090 | 0.3200 | 93,480 | -0.03(-9.09%) |
Dec 05, 2016 | 0.3690 | 0.3690 | 0.3520 | 0.3520 | 82,000 | -0.01(-2.22%) |
Dec 02, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 190,500 | -0.01(-1.37%) |
Dec 01, 2016 | 0.3622 | 0.3650 | 0.3622 | 0.3650 | 4,000 | +0.01(+2.82%) |
Nov 30, 2016 | 0.3600 | 0.3754 | 0.3550 | 0.3550 | 177,712 | +0.01(+1.43%) |
Nov 29, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 | +0.02(+6.06%) |
Nov 28, 2016 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 27,500 | +0.00(+0.00%) |
Nov 23, 2016 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.06(+22.22%) | |
Nov 22, 2016 | 0.2840 | 0.2840 | 0.2700 | 0.2700 | 22,500 | -0.01(-3.57%) |
Nov 21, 2016 | 0.2790 | 0.2800 | 0.2700 | 0.2800 | 25,040 | +0.01(+3.70%) |
Nov 18, 2016 | 0.2742 | 0.2742 | 0.2700 | 0.2700 | 42,195 | -0.01(-3.23%) |
Nov 17, 2016 | 0.2733 | 0.2790 | 0.2684 | 0.2790 | 31,173 | +0.01(+3.07%) |
Nov 16, 2016 | 0.2700 | 0.2707 | 0.2700 | 0.2707 | 4,750 | +0.02(+9.60%) |
Nov 11, 2016 | 0.2470 | 0.2470 | 0.2470 | 0 | +0.01(+5.11%) | |
Nov 10, 2016 | 0.2435 | 0.2498 | 0.2350 | 0.2350 | 6,250 | -0.02(-7.84%) |
Nov 09, 2016 | 0.2600 | 0.3070 | 0.2550 | 0.2550 | 73,500 | +0.04(+20.62%) |
Nov 08, 2016 | 0.1950 | 0.2114 | 0.1950 | 0.2114 | 15,000 | +0.02(+9.53%) |
Nov 02, 2016 | 0.1930 | 0.1930 | 0.1930 | 0 | +0.00(+0.73%) | |
Oct 31, 2016 | 0.1916 | 0.1916 | 0.1916 | 0 | -0.00(-1.74%) | |
Oct 26, 2016 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
Oct 25, 2016 | 0.1859 | 0.2050 | 0.1850 | 0.1950 | 21,886 | +0.01(+5.41%) |
Oct 21, 2016 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.00(+0.00%) | |
Oct 20, 2016 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 200,000 | +0.00(+0.00%) |
Oct 19, 2016 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 135,000 | +0.01(+8.57%) |
Oct 17, 2016 | 0.1704 | 0.1704 | 0.1704 | 0 | -0.02(-8.39%) | |
Oct 10, 2016 | 0.1860 | 0.1860 | 0.1860 | 0 | +0.02(+9.99%) | |
Oct 07, 2016 | 0.1717 | 0.1717 | 0.1691 | 0.1691 | 23,333 | -0.02(-8.55%) |
Oct 03, 2016 | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1849 | 0.1849 | 0.1849 | 0 | +0.01(+8.13%) | |
Sep 29, 2016 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 0.1724 | 0.1724 | 0.1710 | 0.1710 | 8,000 | +0.01(+3.64%) |
Sep 22, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.02(-11.95%) | |
Sep 13, 2016 | 0.1874 | 0.1874 | 0.1874 | 0 | -0.00(-1.37%) | |
Sep 02, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Aug 26, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.00(-1.55%) | |
Aug 25, 2016 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 20,000 | +0.00(+0.00%) |
Aug 18, 2016 | 0.1930 | 0.1930 | 0.1930 | 0 | -0.01(-2.53%) | |
Aug 16, 2016 | 0.1980 | 0.1980 | 0.1980 | 0 | +0.02(+8.79%) | |
Aug 11, 2016 | 0.1820 | 0.1820 | 0.1820 | 0 | -0.01(-3.19%) | |
Aug 09, 2016 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.00(+0.53%) | |
Aug 03, 2016 | 0.1870 | 0.1870 | 0.1870 | 0 | -0.01(-4.10%) | |
Jul 26, 2016 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.02(+8.33%) | |
Jul 19, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.00(-0.44%) | |
Jul 14, 2016 | 0.1808 | 0.1808 | 0.1808 | 0 | -0.00(-2.27%) | |
Jul 11, 2016 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.01(+2.78%) | |
Jul 05, 2016 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 15,000 | +0.00(+0.90%) |
Jul 01, 2016 | 0.1784 | 0.1784 | 0.1784 | 0 | +0.01(+8.12%) | |
Jun 29, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.02(-13.16%) | |
Jun 23, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+2.70%) | |
Jun 22, 2016 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 4,995 | +0.01(+5.71%) |
Jun 20, 2016 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.00(-1.69%) | |
Jun 14, 2016 | 0.1780 | 0.1780 | 0.1780 | 0 | -0.00(-1.11%) | |
Jun 08, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-7.69%) | |
Jun 07, 2016 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 8,995 | +0.01(+5.41%) |
Jun 03, 2016 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.01(+5.71%) | |
Jun 02, 2016 | 0.1500 | 0.1750 | 0.1500 | 0.1750 | 28,801 | +0.03(+25.00%) |
May 27, 2016 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.03(-17.65%) | |
May 20, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-8.11%) | |
May 04, 2016 | 0.1850 | 0.1850 | 0.1850 | 1 | -0.01(-2.63%) | |
May 03, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | -0.02(-8.21%) |
May 02, 2016 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 10,000 | +0.00(+0.98%) |
Apr 29, 2016 | 0.1950 | 0.2050 | 0.1950 | 0.2050 | 19,001 | +0.00(+0.00%) |
Apr 28, 2016 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 5,000 | -0.01(-4.65%) |
Apr 27, 2016 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,500 | +0.00(+0.00%) |
Apr 25, 2016 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.01(-5.70%) | |
Apr 20, 2016 | 0.2280 | 0.2280 | 0.2280 | 0 | -0.00(-0.87%) | |
Apr 18, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.03(+15.00%) | |
Apr 15, 2016 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 5,000 | +0.01(+5.26%) |
Apr 12, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.04(+25.83%) | |
Apr 08, 2016 | 0.1510 | 0.1510 | 0.1510 | 0 | -0.00(-2.58%) | |
Apr 06, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.02(+16.54%) | |
Mar 30, 2016 | 0.1330 | 0.1330 | 0.1330 | 0 | -0.02(-11.33%) | |
Mar 28, 2016 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.60%) | |
Mar 21, 2016 | 0.1491 | 0.1491 | 0.1491 | 0 | +0.00(+1.64%) | |
Mar 17, 2016 | 0.1467 | 0.1467 | 0.1467 | 0 | -0.01(-5.35%) | |
Mar 11, 2016 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-6.06%) | |
Mar 10, 2016 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 17,400 | +0.00(+0.00%) |
Mar 09, 2016 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 12,500 | +0.01(+3.77%) |
Mar 08, 2016 | 0.1510 | 0.1600 | 0.1510 | 0.1590 | 41,870 | +0.02(+16.91%) |
Mar 07, 2016 | 0.1370 | 0.1420 | 0.1200 | 0.1360 | 21,500 | +0.01(+7.94%) |
Mar 04, 2016 | 0.1238 | 0.1260 | 0.1238 | 0.1260 | 26,115 | +0.01(+9.57%) |
Mar 03, 2016 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,000 | +0.01(+4.55%) |
Mar 02, 2016 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 5,000 | -0.01(-6.78%) |
Mar 01, 2016 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 1,000 | +0.00(+2.61%) |
Feb 10, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-3.12%) | |
Feb 08, 2016 | 0.1187 | 0.1187 | 0.1187 | 0 | +0.00(+3.22%) | |
Feb 02, 2016 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) |
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.