Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.502 1.502 1.502 75 +0.00(+0.00%)
Apr 29, 2020 1.496 1.516 1.471 1.502 9,032 +0.10(+7.31%)
Apr 28, 2020 1.682 1.682 1.398 1.400 6,393 -0.32(-18.77%)
Apr 27, 2020 1.736 1.736 1.638 1.724 4,728 +0.00(+0.23%)
Apr 24, 2020 1.724 1.724 1.720 1.720 200 +0.11(+6.56%)
Apr 23, 2020 1.566 1.617 1.566 1.614 3,340 +0.06(+4.10%)
Apr 22, 2020 1.443 1.550 1.443 1.550 1,265 +0.08(+5.37%)
Apr 21, 2020 1.500 1.511 1.471 1.471 4,615 -0.05(-3.08%)
Apr 20, 2020 1.518 1.518 1.518 1.518 150 +0.06(+4.37%)
Apr 17, 2020 1.460 1.464 1.454 1.454 800 +0.13(+9.82%)
Apr 16, 2020 1.360 1.400 1.324 1.324 41,899 -0.05(-3.59%)
Apr 15, 2020 1.296 1.404 1.294 1.373 6,755 -0.11(-7.20%)
Apr 14, 2020 1.506 1.506 1.480 1.480 2,770 +0.08(+6.06%)
Apr 13, 2020 1.604 1.604 1.352 1.395 5,509 -0.13(-8.80%)
Apr 09, 2020 1.627 1.627 1.530 1.530 600 -0.11(-6.66%)
Apr 08, 2020 1.602 1.639 1.602 1.639 602 +0.01(+0.42%)
Apr 07, 2020 1.623 1.632 1.566 1.632 1,086 +0.23(+16.59%)
Apr 06, 2020 1.400 1.400 1.400 1.400 1,995 +0.05(+4.07%)
Apr 03, 2020 1.342 1.348 1.342 1.345 2,600 +0.05(+3.93%)
Apr 02, 2020 1.292 1.332 1.292 1.294 1,975 -0.05(-3.88%)
Apr 01, 2020 1.347 1.347 1.347 1 +0.00(+0.00%)
Mar 31, 2020 1.347 1.347 1.347 1.347 176 -0.01(-0.54%)
Mar 30, 2020 1.354 1.354 1.354 2 +0.00(+0.00%)
Mar 27, 2020 1.354 1.354 1.354 1.354 500 +0.05(+3.98%)
Mar 26, 2020 1.339 1.339 1.231 1.302 5,468 +0.01(+0.95%)
Mar 25, 2020 1.290 1.299 1.290 1.290 3,543 +0.13(+11.59%)
Mar 24, 2020 1.171 1.194 1.096 1.156 6,575 +0.05(+4.18%)
Mar 23, 2020 1.110 1.110 0.9873 1.109 6,673 -0.19(-14.65%)
Mar 20, 2020 1.422 1.579 1.300 1.300 1,700 -0.17(-11.70%)
Mar 19, 2020 1.232 1.472 1.215 1.472 5,927 +0.15(+11.21%)
Mar 18, 2020 1.428 1.428 1.208 1.324 7,151 -0.07(-4.76%)
Mar 16, 2020 1.390 1.390 1.390 0 -0.19(-12.03%)
Mar 13, 2020 1.729 1.729 1.580 1.580 5,000 +0.04(+2.88%)
Mar 12, 2020 1.485 1.536 1.483 1.536 5,600 -0.44(-22.40%)
Mar 11, 2020 2.000 2.000 1.974 1.979 3,187 +0.00(+0.18%)
Mar 10, 2020 1.827 1.975 1.827 1.975 3,995 +0.19(+10.87%)
Mar 09, 2020 1.922 1.922 1.480 1.782 3,126 -0.17(-8.55%)
Mar 06, 2020 1.948 1.948 1.948 1 +0.00(+0.00%)
Mar 05, 2020 2.015 2.015 1.948 1.948 261 +0.01(+0.43%)
Mar 04, 2020 1.913 1.940 1.913 1.940 958 +0.22(+12.84%)
Mar 03, 2020 1.682 1.719 1.566 1.719 4,633 +0.15(+9.78%)
Mar 02, 2020 1.558 1.579 1.554 1.566 5,400 +0.06(+4.11%)
Feb 28, 2020 1.505 1.537 1.496 1.504 6,700 -0.25(-14.26%)
Feb 27, 2020 1.800 1.800 1.550 1.754 7,495 -0.41(-18.98%)
Feb 26, 2020 2.165 2.165 2.165 35 +0.00(+0.00%)
Feb 25, 2020 2.165 2.165 2.165 2.165 201 +0.07(+3.34%)
Feb 24, 2020 2.094 2.251 1.995 2.095 10,481 -0.30(-12.53%)
Feb 21, 2020 2.399 2.399 2.396 2.396 1,200 -0.03(-1.33%)
Feb 20, 2020 2.638 2.638 2.340 2.428 7,169 -0.17(-6.37%)
Feb 19, 2020 2.730 2.790 2.593 2.593 11,806 +0.20(+8.39%)
Feb 18, 2020 2.302 2.392 2.302 2.392 1,180 +0.24(+11.06%)
Feb 14, 2020 2.154 2.154 2.154 25 +0.00(+0.00%)
Feb 13, 2020 2.153 2.183 2.153 2.154 2,000 +0.05(+2.58%)
Feb 12, 2020 2.076 2.100 2.076 2.100 2,240 +0.15(+7.77%)
Feb 11, 2020 1.880 2.042 1.880 1.949 9,318 +0.18(+10.26%)
Feb 10, 2020 1.704 1.767 1.704 1.767 265 +0.05(+2.80%)
Feb 06, 2020 1.719 1.719 1.719 0 -0.01(-0.83%)
Feb 05, 2020 1.743 1.743 1.726 1.733 6,956 -0.06(-3.17%)
Feb 03, 2020 1.790 1.790 1.790 0 +0.05(+2.60%)
Jan 31, 2020 1.825 1.825 1.705 1.745 1,700 -0.06(-3.08%)
Jan 30, 2020 1.698 1.800 1.698 1.800 1,257 +0.10(+5.92%)
Jan 29, 2020 1.739 1.739 1.697 1.699 858 -0.00(-0.01%)
Jan 27, 2020 1.700 1.700 1.700 0 +0.22(+14.69%)
Jan 24, 2020 1.482 1.482 1.482 1.482 100 -0.10(-6.25%)
Jan 23, 2020 1.581 1.581 1.581 50 +0.00(+0.00%)
Jan 22, 2020 1.780 1.780 1.581 1.581 1,215 -0.21(-11.87%)
Jan 21, 2020 1.827 1.827 1.794 1.794 981 -0.15(-7.90%)
Jan 17, 2020 1.996 1.996 1.877 1.948 4,900 -0.00(-0.14%)
Jan 16, 2020 1.851 1.950 1.849 1.950 3,332 +0.41(+26.21%)
Jan 15, 2020 1.573 1.573 1.542 1.545 1,459 -0.01(-0.90%)
Jan 14, 2020 1.354 1.570 1.354 1.559 2,300 +1.46(+1541.37%)
Dec 13, 2019 0.0950 0.0950 0.0950 0 +0.01(+13.91%)
Dec 12, 2019 0.0900 0.0968 0.0812 0.0834 298,950 -0.01(-6.50%)
Dec 11, 2019 0.0771 0.0893 0.0768 0.0892 12,000 +0.01(+16.15%)
Dec 10, 2019 0.0920 0.1000 0.0755 0.0768 242,513 -0.01(-15.23%)
Dec 09, 2019 0.0868 0.0970 0.0868 0.0906 209,432 +0.00(+4.50%)
Dec 06, 2019 0.0945 0.0955 0.0867 0.0867 38,900 -0.01(-7.37%)
Dec 05, 2019 0.0913 0.0974 0.0835 0.0936 268,574 +0.00(+4.35%)
Dec 04, 2019 0.0867 0.0998 0.0867 0.0897 135,155 +0.01(+9.79%)
Dec 03, 2019 0.0953 0.0953 0.0807 0.0817 3,150 -0.02(-20.68%)
Dec 02, 2019 0.0977 0.1030 0.0824 0.1030 61,500 +0.00(+3.00%)
Nov 29, 2019 0.0940 0.1000 0.0940 0.1000 25,500 +0.00(+0.00%)
Nov 27, 2019 0.0979 0.1000 0.0979 0.1000 39,000 -0.00(-2.91%)
Nov 26, 2019 0.1040 0.1040 0.1030 0.1030 11,662 +0.01(+5.42%)
Nov 25, 2019 0.0910 0.1000 0.0904 0.0977 184,000 +0.00(+2.84%)
Nov 22, 2019 0.0915 0.0953 0.0915 0.0950 40,000 -0.01(-7.77%)
Nov 21, 2019 0.0991 0.1030 0.0991 0.1030 19,000 -0.02(-13.08%)
Nov 20, 2019 0.1180 0.1185 0.1180 0.1185 5,268 -0.00(-0.42%)
Nov 19, 2019 0.1209 0.1287 0.1170 0.1190 35,700 +0.01(+9.17%)
Nov 18, 2019 0.1380 0.1380 0.1090 0.1090 14,155 -0.01(-5.22%)
Nov 15, 2019 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+7.48%)
Nov 14, 2019 0.1533 0.1533 0.0962 0.1070 138,626 -0.17(-61.92%)
Nov 08, 2019 0.2810 0.2810 0.2810 0 -0.00(-0.71%)
Nov 05, 2019 0.2830 0.2830 0.2830 0 -0.07(-19.03%)
Oct 29, 2019 0.3495 0.3495 0.3495 0 -0.00(-0.11%)
Oct 28, 2019 0.3499 0.3499 0.3499 0.3499 500 +0.01(+1.72%)
Oct 07, 2019 0.3440 0.3440 0.3440 0 +0.11(+46.01%)
May 28, 2019 0.2356 0.2356 0.2356 0 -0.05(-17.85%)
May 24, 2019 0.2868 0.2868 0.2868 0.2868 2,500 +0.01(+2.69%)
May 23, 2019 0.2584 0.2900 0.2584 0.2793 26,790 +0.03(+11.72%)
May 22, 2019 0.2650 0.2650 0.2329 0.2500 82,952 -0.02(-8.83%)
May 21, 2019 0.2190 0.2742 0.2072 0.2742 35,621 +0.04(+19.22%)
May 20, 2019 0.2100 0.2300 0.2100 0.2300 26,230 +0.04(+17.95%)
May 17, 2019 0.1810 0.1950 0.1810 0.1950 62,000 +0.03(+16.07%)
May 16, 2019 0.1700 0.1700 0.1680 0.1680 49,500 +0.01(+6.33%)
May 15, 2019 0.1660 0.1700 0.1509 0.1580 36,655 +0.00(+0.19%)
May 14, 2019 0.1590 0.2119 0.1577 0.1577 106,314 +0.01(+10.36%)
May 13, 2019 0.1429 0.1429 0.1429 0.1429 1,000 +0.00(+2.07%)
May 10, 2019 0.1400 0.1400 0.1400 0.1400 2,200 +0.01(+11.46%)
May 09, 2019 0.1350 0.1350 0.1256 0.1256 4,540 -0.00(-1.10%)
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.