Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Dec 28, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,200 | +0.01(+2.70%) |
Dec 21, 2016 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-5.13%) | |
Dec 20, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,000 | +0.01(+2.63%) |
Dec 15, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-3.80%) | |
Dec 14, 2016 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 500 | +0.01(+1.28%) |
Dec 12, 2016 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.03(+6.85%) | |
Dec 07, 2016 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.02(+4.29%) | |
Dec 05, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-12.50%) | |
Dec 02, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | +0.00(+0.00%) |
Dec 01, 2016 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 25,500 | -0.02(-4.76%) |
Nov 30, 2016 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 5,500 | +0.02(+6.33%) |
Nov 29, 2016 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 8,500 | +0.00(+0.00%) |
Nov 24, 2016 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.05(+12.86%) | |
Nov 23, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,500 | +0.00(+0.00%) |
Nov 22, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 40,000 | +0.00(+0.00%) |
Nov 21, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,000 | +0.00(+0.00%) |
Nov 18, 2016 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 162,700 | +0.00(+0.00%) |
Nov 16, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Nov 15, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 47,500 | +0.00(+0.00%) |
Nov 14, 2016 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 30,200 | -0.01(-2.78%) |
Nov 11, 2016 | 0.3950 | 0.3950 | 0.3600 | 0.3600 | 4,000 | +0.01(+2.86%) |
Nov 10, 2016 | 0.3950 | 0.3950 | 0.3500 | 0.3500 | 38,000 | -0.02(-4.11%) |
Nov 09, 2016 | 0.3850 | 0.4050 | 0.3650 | 0.3650 | 1,026,881 | +0.02(+4.29%) |
Nov 08, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,000 | -0.04(-9.09%) |
Nov 04, 2016 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.04(+10.00%) | |
Nov 02, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Nov 01, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,000 | +0.00(+0.00%) |
Oct 31, 2016 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 97,500 | +0.00(+0.00%) |
Oct 28, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,000 | +0.01(+1.45%) |
Oct 27, 2016 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 3,000 | -0.01(-1.43%) |
Oct 26, 2016 | 0.3500 | 0.3950 | 0.3500 | 0.3500 | 249,000 | +0.00(+0.00%) |
Oct 25, 2016 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 125,000 | +0.00(+0.00%) |
Oct 21, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
Oct 20, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 25,000 | +0.01(+2.86%) |
Oct 19, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 11,500 | +0.01(+2.94%) |
Oct 07, 2016 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.05(-12.82%) | |
Oct 03, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Sep 28, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 155 | +0.00(+0.00%) |
Sep 27, 2016 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) |
Sep 21, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Sep 20, 2016 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 27,000 | +0.02(+5.26%) |
Sep 19, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 47,000 | +0.02(+5.56%) |
Sep 16, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,000 | +0.01(+1.41%) |
Sep 14, 2016 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.01(-1.39%) | |
Sep 13, 2016 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 70,800 | +0.01(+2.86%) |
Sep 08, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Sep 07, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.00(+0.00%) |
Sep 02, 2016 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-1.41%) | |
Sep 01, 2016 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 6,000 | +0.02(+7.58%) |
Aug 31, 2016 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,500 | +0.01(+3.13%) |
Aug 30, 2016 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 403,500 | +0.01(+3.23%) |
Aug 29, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 9,000 | -0.01(-3.13%) |
Aug 26, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 14,500 | +0.00(+0.00%) |
Aug 25, 2016 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 99,119 | -0.07(-16.88%) |
Aug 23, 2016 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.07(+20.31%) | |
Aug 22, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 | +0.01(+1.59%) |
Aug 19, 2016 | 0.2950 | 0.3150 | 0.2950 | 0.3150 | 6,000 | -0.02(-5.97%) |
Aug 17, 2016 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-1.47%) | |
Aug 16, 2016 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 15,000 | -0.00(-1.45%) |
Aug 15, 2016 | 0.3100 | 0.3800 | 0.3100 | 0.3450 | 1,015,000 | +0.06(+21.05%) |
Aug 12, 2016 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,500 | -0.01(-1.72%) |
Aug 10, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.03(-9.38%) | |
Aug 09, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 | +0.03(+10.34%) |
Aug 08, 2016 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 40,500 | +0.01(+1.75%) |
Aug 05, 2016 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,000 | -0.04(-10.94%) |
Aug 04, 2016 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 500,000 | +0.04(+12.28%) |
Aug 02, 2016 | 0.2850 | 0.2850 | 0.2850 | 585 | +0.00(+0.00%) | |
Jul 28, 2016 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+0.00%) | |
Jul 25, 2016 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
Jul 21, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Jul 20, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,200 | -0.01(-3.33%) |
Jul 12, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-3.23%) | |
Jun 29, 2016 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-1.59%) | |
Jun 28, 2016 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 502 | +0.01(+1.61%) |
Jun 27, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 303,500 | +0.00(+0.00%) |
Jun 24, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 80,600 | +0.01(+1.64%) |
Jun 23, 2016 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 30,000 | +0.01(+1.67%) |
Jun 20, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jun 17, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 | +0.00(+0.00%) |
Jun 13, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+1.69%) | |
Jun 06, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.01(-1.67%) | |
Jun 02, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-4.76%) | |
May 27, 2016 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.02(+5.00%) | |
May 26, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 89,500 | -0.02(-6.25%) |
May 19, 2016 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+4.92%) | |
May 17, 2016 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.01(+1.67%) | |
May 16, 2016 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 12,500 | +0.00(+0.00%) |
May 11, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
May 10, 2016 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 43,000 | -0.02(-4.76%) |
May 09, 2016 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 15,000 | +0.01(+1.61%) |
May 06, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 | -0.01(-1.59%) |
May 05, 2016 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,500 | +0.01(+3.28%) |
May 04, 2016 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,500 | -0.01(-1.61%) |
May 03, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,500 | -0.01(-3.13%) |
May 02, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | +0.00(+0.00%) |
Apr 29, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | +0.00(+0.00%) |
Apr 28, 2016 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 3,700 | +0.01(+3.23%) |
Apr 27, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,500 | +0.00(+0.00%) |
Apr 26, 2016 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 8,000 | +0.00(+0.00%) |
Apr 25, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 31,000 | +0.00(+0.00%) |
Apr 22, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 49,000 | +0.01(+1.64%) |
Apr 21, 2016 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 30,500 | -0.02(-4.69%) |
Apr 20, 2016 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | -0.01(-1.54%) |
Apr 19, 2016 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 63,000 | +0.01(+3.17%) |
Apr 18, 2016 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,000 | +0.00(+0.00%) |
Apr 15, 2016 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,000 | +0.01(+1.61%) |
Apr 14, 2016 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,000 | +0.02(+6.90%) |
Apr 13, 2016 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 13,500 | +0.00(+0.00%) |
Apr 12, 2016 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 73,500 | +0.00(+0.00%) |
Apr 11, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 27,500 | -0.01(-1.69%) |
Apr 08, 2016 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 5,000 | +0.02(+9.26%) |
Apr 05, 2016 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.03(-10.00%) | |
Mar 24, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+3.45%) | |
Mar 23, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,176 | +0.00(+0.00%) |
Mar 22, 2016 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 13,000 | -0.02(-6.45%) |
Mar 21, 2016 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 4,000 | -0.01(-3.13%) |
Mar 16, 2016 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.02(-5.88%) | |
Mar 07, 2016 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-2.86%) | |
Mar 04, 2016 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 30,000 | +0.00(+0.00%) |
Mar 03, 2016 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 31,500 | +0.02(+6.06%) |
Mar 02, 2016 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 64,000 | +0.03(+8.20%) |
Mar 01, 2016 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 86,500 | +0.01(+3.39%) |
Feb 26, 2016 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.02(+7.27%) | |
Feb 25, 2016 | 0.2850 | 0.2950 | 0.2700 | 0.2750 | 1,873,500 | -0.01(-3.51%) |
Feb 19, 2016 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+0.00%) | |
Feb 17, 2016 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.01(-1.72%) | |
Feb 16, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,200 | +0.00(+0.00%) |
Feb 11, 2016 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Feb 10, 2016 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 14,000 | -0.01(-3.33%) |
Feb 05, 2016 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Feb 04, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 | +0.00(+0.00%) |
Feb 03, 2016 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 16,500 | +0.02(+7.14%) |
Jan 29, 2016 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.03(+12.00%) | |
Jan 26, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Jan 25, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 | +0.00(+0.00%) |
Jan 22, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 30,000 | -0.01(-3.85%) |
Jan 21, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,225 | +0.01(+1.96%) |
Jan 18, 2016 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-1.92%) | |
Jan 15, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 17,000 | +0.00(+0.00%) |
Jan 13, 2016 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Jan 12, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 38,125 | +0.00(+0.00%) |
Jan 11, 2016 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 12,200 | +0.00(+0.00%) |
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.