Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.01(-2.27%) | |
Apr 27, 2018 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 22,500 | +0.01(+2.33%) |
Apr 26, 2018 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 8,500 | -0.02(-10.42%) |
Apr 20, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Apr 19, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 21,000 | +0.00(+0.00%) |
Apr 18, 2018 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 7,500 | +0.04(+17.07%) |
Apr 17, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 8,000 | +0.00(+0.00%) |
Apr 13, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.03(-10.87%) | |
Apr 11, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Apr 09, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.03(+13.64%) | |
Apr 02, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 16,500 | +0.00(+0.00%) |
Mar 26, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
Mar 22, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Mar 21, 2018 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 105,000 | -0.04(-16.00%) |
Mar 16, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+11.11%) | |
Mar 15, 2018 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 11,000 | -0.01(-6.25%) |
Mar 14, 2018 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 98,000 | +0.01(+4.35%) |
Mar 13, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 600 | +0.01(+2.22%) |
Mar 09, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.03(-11.76%) | |
Mar 05, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | -0.01(-1.92%) | |
Mar 01, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.02(-7.14%) | |
Feb 21, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Feb 20, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,000 | -0.01(-5.08%) |
Feb 16, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | +0.01(+5.36%) | |
Feb 15, 2018 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 20,000 | -0.03(-9.68%) |
Feb 09, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
Feb 08, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 32,000 | +0.00(+0.00%) |
Feb 07, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 | +0.00(+0.00%) |
Feb 02, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
Jan 30, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jan 25, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,000 | +0.00(+0.00%) |
Jan 23, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jan 22, 2018 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 32,300 | -0.01(-3.23%) |
Jan 17, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
Jan 11, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
Jan 04, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.01(+3.45%) | |
Jan 02, 2018 | 0.2900 | 0.2900 | 0.2900 | 400 | +0.01(+1.75%) | |
Dec 28, 2017 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.00(+1.79%) | |
Dec 27, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 4,200 | +0.00(+0.00%) |
Dec 20, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+3.70%) | |
Dec 19, 2017 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 14,000 | -0.01(-3.57%) |
Dec 18, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 98,500 | -0.02(-6.67%) |
Dec 15, 2017 | 0.3250 | 0.3250 | 0.2800 | 0.3000 | 208,500 | -0.03(-9.09%) |
Dec 14, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,700 | +0.00(+0.00%) |
Dec 13, 2017 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 11,200 | -0.01(-1.49%) |
Dec 12, 2017 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,500 | +0.00(+0.00%) |
Dec 11, 2017 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 5,000 | +0.01(+1.52%) |
Dec 08, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 31,000 | -0.02(-5.71%) |
Dec 07, 2017 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 85,200 | +0.03(+9.37%) |
Dec 06, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 21,000 | +0.00(+0.00%) |
Dec 04, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-3.03%) | |
Dec 01, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 | +0.01(+3.13%) |
Nov 30, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,044 | -0.01(-3.03%) |
Nov 29, 2017 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,600 | +0.02(+4.76%) |
Nov 17, 2017 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.01(-1.56%) | |
Nov 13, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
Nov 09, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+1.59%) | |
Nov 06, 2017 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.01(-1.56%) | |
Nov 02, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+1.59%) | |
Oct 30, 2017 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.03(-10.00%) | |
Oct 26, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.04(+12.90%) | |
Oct 25, 2017 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 4,400 | +0.01(+3.33%) |
Oct 24, 2017 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 40,000 | +0.00(+0.00%) |
Oct 19, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Oct 18, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,500 | +0.00(+0.00%) |
Oct 17, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 26,000 | -0.02(-6.25%) |
Oct 16, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 15,000 | -0.01(-3.03%) |
Oct 12, 2017 | 0.3300 | 0.3300 | 0.3300 | 400 | -0.02(-5.71%) | |
Oct 10, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+4.48%) | |
Oct 04, 2017 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-2.90%) | |
Oct 02, 2017 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.01(-1.43%) | |
Sep 29, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 15,000 | +0.01(+2.94%) |
Sep 27, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.03(-8.11%) | |
Sep 20, 2017 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
Sep 19, 2017 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 52,500 | -0.01(-1.33%) |
Sep 18, 2017 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 51,000 | +0.02(+4.17%) |
Sep 15, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 97,000 | +0.00(+0.00%) |
Sep 14, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 45,500 | +0.02(+7.46%) |
Sep 12, 2017 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.02(-6.94%) | |
Sep 07, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Sep 06, 2017 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 26,000 | -0.02(-5.26%) |
Sep 01, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.05(-11.63%) | |
Aug 29, 2017 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.10(+32.31%) | |
Aug 25, 2017 | 0.3250 | 0.3250 | 0.3250 | 0 | -0.01(-2.99%) | |
Aug 24, 2017 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 32,000 | +0.00(+0.00%) |
Aug 23, 2017 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 10,000 | +0.00(+0.00%) |
Aug 18, 2017 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-4.29%) | |
Aug 16, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
Aug 15, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 13,075 | +0.00(+0.00%) |
Aug 14, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 700 | +0.01(+2.86%) |
Aug 11, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,000 | +0.00(+0.00%) |
Aug 09, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Aug 08, 2017 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 14,400 | +0.01(+4.48%) |
Aug 03, 2017 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-1.47%) | |
Aug 01, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.02(-5.56%) | |
Jul 31, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,000 | +0.00(+0.00%) |
Jul 27, 2017 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-4.00%) | |
Jul 26, 2017 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 17,000 | +0.00(+0.00%) |
Jul 18, 2017 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+1.35%) | |
Jul 11, 2017 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.03(-7.50%) | |
Jul 05, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
Jul 04, 2017 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 59,500 | -0.01(-2.78%) |
Jul 03, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,122 | -0.02(-4.00%) |
Jun 28, 2017 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+1.35%) | |
Jun 27, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 9,000 | -0.01(-2.63%) |
Jun 26, 2017 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 7,750 | -0.03(-7.32%) |
Jun 23, 2017 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 86,750 | -0.03(-6.82%) |
Jun 16, 2017 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.02(+4.76%) | |
Jun 15, 2017 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 13,524 | -0.02(-3.45%) |
Jun 14, 2017 | 0.4300 | 0.4500 | 0.4300 | 0.4350 | 105,700 | +0.01(+1.16%) |
Jun 13, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 1,000 | -0.02(-4.44%) |
Jun 12, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 6,500 | +0.00(+0.00%) |
Jun 09, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 23,300 | +0.00(+0.00%) |
Jun 08, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,500 | +0.00(+0.00%) |
May 31, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
May 30, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 22,100 | +0.00(+0.00%) |
May 26, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
May 24, 2017 | 0.4500 | 0.4500 | 0.4500 | 300 | -0.08(-15.09%) | |
May 23, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,000 | +0.00(+0.00%) |
May 19, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 32,555 | +0.00(+0.00%) |
May 18, 2017 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 500 | -0.03(-5.36%) |
May 17, 2017 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 | +0.01(+1.82%) |
May 16, 2017 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 10,000 | +0.00(+0.00%) |
May 15, 2017 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 43,179 | +0.01(+1.85%) |
May 12, 2017 | 0.4800 | 0.5400 | 0.4600 | 0.5400 | 90,625 | +0.07(+14.89%) |
May 11, 2017 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 26,500 | +0.02(+4.44%) |
May 10, 2017 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 14,500 | +0.00(+0.00%) |
May 09, 2017 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 51,500 | +0.00(+0.00%) |
May 08, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,040 | +0.00(+0.00%) |
May 05, 2017 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 202,500 | +0.02(+4.65%) |
May 04, 2017 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 111,000 | -0.02(-4.44%) |
May 03, 2017 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 82,000 | +0.01(+1.12%) |
May 02, 2017 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 124,300 | -0.01(-1.11%) |
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.