Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1741 | 0.1741 | 0.1741 | 0.1741 | 8,430 | -0.01(-6.55%) |
Apr 26, 2019 | 0.1863 | 0.1863 | 0.1863 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 0.1863 | 0.1863 | 0.1863 | 0 | -0.01(-4.02%) | |
Apr 18, 2019 | 0.1941 | 0.1941 | 0.1941 | 0.1941 | 200 | -0.03(-14.46%) |
Apr 12, 2019 | 0.2269 | 0.2269 | 0.2269 | 0 | -0.00(-1.35%) | |
Apr 11, 2019 | 0.2263 | 0.2300 | 0.2263 | 0.2300 | 1,200 | +0.01(+4.69%) |
Apr 10, 2019 | 0.2197 | 0.2203 | 0.2197 | 0.2197 | 1,321 | +0.02(+10.35%) |
Apr 08, 2019 | 0.1991 | 0.1991 | 0.1991 | 0 | +0.00(+1.63%) | |
Apr 05, 2019 | 0.1959 | 0.1959 | 0.1959 | 0.1959 | 600 | +0.01(+2.83%) |
Apr 04, 2019 | 0.1900 | 0.2041 | 0.1900 | 0.1905 | 8,250 | -0.00(-2.31%) |
Apr 03, 2019 | 0.2060 | 0.2060 | 0.1940 | 0.1950 | 35,569 | -0.02(-11.16%) |
Apr 02, 2019 | 0.2200 | 0.2200 | 0.2085 | 0.2195 | 5,500 | -0.00(-1.61%) |
Mar 28, 2019 | 0.2231 | 0.2231 | 0.2231 | 0 | -0.01(-6.06%) | |
Mar 27, 2019 | 0.2375 | 0.2375 | 0.2375 | 0.2375 | 2,000 | -0.00(-1.04%) |
Mar 25, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Mar 22, 2019 | 0.2506 | 0.2506 | 0.2400 | 0.2400 | 20,100 | -0.00(-0.74%) |
Mar 21, 2019 | 0.2418 | 0.2418 | 0.2418 | 0.2418 | 2,400 | +0.01(+2.85%) |
Mar 18, 2019 | 0.2351 | 0.2351 | 0.2351 | 0 | -0.00(-1.88%) | |
Mar 15, 2019 | 0.2510 | 0.2590 | 0.2396 | 0.2396 | 22,600 | -0.01(-4.73%) |
Mar 14, 2019 | 0.2680 | 0.2680 | 0.2515 | 0.2515 | 1,000 | +0.01(+4.79%) |
Mar 13, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,000 | +0.00(+1.27%) |
Mar 12, 2019 | 0.2370 | 0.2370 | 0.2370 | 77 | +0.00(+0.00%) | |
Mar 11, 2019 | 0.2517 | 0.2517 | 0.2370 | 0.2370 | 35,059 | -0.02(-6.51%) |
Mar 08, 2019 | 0.2536 | 0.2536 | 0.2478 | 0.2535 | 4,500 | -0.00(-1.36%) |
Mar 07, 2019 | 0.2550 | 0.2570 | 0.2550 | 0.2570 | 806 | +0.01(+4.90%) |
Mar 06, 2019 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 24,029 | -0.01(-2.39%) |
Mar 05, 2019 | 0.2600 | 0.2600 | 0.2490 | 0.2510 | 11,105 | -0.01(-3.42%) |
Mar 04, 2019 | 0.2550 | 0.2599 | 0.2500 | 0.2599 | 29,471 | -0.01(-1.96%) |
Mar 01, 2019 | 0.2550 | 0.2800 | 0.2550 | 0.2651 | 25,500 | +0.01(+3.84%) |
Feb 28, 2019 | 0.2810 | 0.2810 | 0.2553 | 0.2553 | 10,050 | -0.03(-9.95%) |
Feb 27, 2019 | 0.2827 | 0.2835 | 0.2827 | 0.2835 | 2,500 | -0.00(-0.39%) |
Feb 26, 2019 | 0.2952 | 0.3000 | 0.2721 | 0.2846 | 20,893 | -0.01(-3.88%) |
Feb 25, 2019 | 0.3047 | 0.3047 | 0.2961 | 0.2961 | 8,200 | +0.01(+2.10%) |
Feb 22, 2019 | 0.2997 | 0.3100 | 0.2900 | 0.2900 | 42,600 | -0.01(-2.85%) |
Feb 21, 2019 | 0.3000 | 0.3000 | 0.2985 | 0.2985 | 12,500 | +0.04(+14.32%) |
Feb 20, 2019 | 0.2611 | 0.2611 | 0.2611 | 0.2611 | 5,000 | +0.00(+1.67%) |
Feb 19, 2019 | 0.2563 | 0.2680 | 0.2563 | 0.2568 | 47,416 | +0.02(+9.98%) |
Feb 15, 2019 | 0.2470 | 0.2565 | 0.2335 | 0.2335 | 17,000 | -0.00(-0.47%) |
Feb 14, 2019 | 0.2100 | 0.2346 | 0.2100 | 0.2346 | 19,930 | +0.03(+14.49%) |
Feb 13, 2019 | 0.2049 | 0.2049 | 0.2049 | 0.2049 | 1,093 | +0.00(+0.59%) |
Feb 08, 2019 | 0.2037 | 0.2037 | 0.2037 | 0 | -0.00(-1.55%) | |
Feb 07, 2019 | 0.2079 | 0.2079 | 0.2069 | 0.2069 | 2,573 | +0.00(+0.29%) |
Jan 28, 2019 | 0.2063 | 0.2063 | 0.2063 | 0 | -0.00(-1.76%) | |
Jan 25, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 | -0.00(-0.05%) |
Jan 24, 2019 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 3,051 | -0.01(-3.45%) |
Jan 22, 2019 | 0.2176 | 0.2176 | 0.2176 | 0 | +0.00(+2.06%) | |
Jan 17, 2019 | 0.2132 | 0.2132 | 0.2132 | 0 | +0.00(+1.96%) | |
Dec 31, 2018 | 0.2091 | 0.2091 | 0.2091 | 0 | +0.00(+1.01%) | |
Dec 27, 2018 | 0.2070 | 0.2070 | 0.2070 | 0 | -0.00(-2.04%) | |
Dec 21, 2018 | 0.2113 | 0.2113 | 0.2113 | 0 | +0.00(+0.67%) | |
Dec 20, 2018 | 0.2186 | 0.2186 | 0.2099 | 0.2099 | 1,351 | -0.03(-11.17%) |
Dec 19, 2018 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 975 | +0.03(+12.63%) |
Dec 18, 2018 | 0.2098 | 0.2098 | 0.2098 | 77 | +0.00(+0.00%) | |
Dec 11, 2018 | 0.2098 | 0.2098 | 0.2098 | 0 | -0.00(-1.64%) | |
Dec 10, 2018 | 0.2133 | 0.2133 | 0.2133 | 0.2133 | 193 | +0.00(+0.80%) |
Dec 06, 2018 | 0.2116 | 0.2116 | 0.2116 | 0 | -0.00(-1.58%) | |
Dec 04, 2018 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 300 | +0.00(+1.42%) |
Nov 29, 2018 | 0.2120 | 0.2120 | 0.2120 | 0 | +0.00(+0.95%) | |
Nov 28, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 | -0.01(-3.71%) |
Nov 26, 2018 | 0.2181 | 0.2181 | 0.2181 | 0 | -0.00(-0.86%) | |
Nov 21, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.00(-0.45%) | |
Nov 20, 2018 | 0.2243 | 0.2243 | 0.2210 | 0.2210 | 835 | -0.02(-10.02%) |
Nov 13, 2018 | 0.2456 | 0.2456 | 0.2456 | 0 | +0.01(+2.33%) | |
Nov 12, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 321 | +0.00(+0.00%) |
Nov 09, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,900 | +0.02(+6.95%) |
Nov 07, 2018 | 0.2244 | 0.2244 | 0.2244 | 0 | +0.01(+6.35%) | |
Nov 06, 2018 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 10,000 | +0.00(+1.49%) |
Nov 05, 2018 | 0.2079 | 0.2079 | 0.2079 | 0.2079 | 128 | -0.02(-7.52%) |
Oct 29, 2018 | 0.2248 | 0.2248 | 0.2248 | 0 | +0.02(+9.93%) | |
Oct 26, 2018 | 0.2083 | 0.2083 | 0.2045 | 0.2045 | 6,100 | -0.03(-12.04%) |
Oct 19, 2018 | 0.2325 | 0.2325 | 0.2325 | 0 | -0.00(-1.48%) | |
Oct 18, 2018 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 1,337 | +0.01(+3.10%) |
Oct 16, 2018 | 0.2289 | 0.2289 | 0.2289 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 0.2289 | 0.2289 | 0.2289 | 0.2289 | 1,000 | -0.01(-2.26%) |
Oct 12, 2018 | 0.2216 | 0.2342 | 0.2216 | 0.2342 | 5,100 | +0.02(+11.68%) |
Oct 09, 2018 | 0.2097 | 0.2097 | 0.2097 | 0 | +0.13(+169.88%) | |
Jun 27, 2018 | 0.0777 | 0.0777 | 0.0777 | 0 | +0.00(+0.91%) | |
Jun 20, 2018 | 0.0770 | 0.0770 | 0.0770 | 0 | -0.01(-14.44%) | |
Jun 01, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.02(+28.57%) | |
May 23, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-3.45%) | |
May 15, 2018 | 0.0725 | 0.0725 | 0.0725 | 0 | -0.00(-5.84%) |
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.