Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 21,500 | +0.01(+5.71%) |
Apr 29, 2019 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 33,500 | +0.00(+0.00%) |
Apr 25, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 41,999 | +0.00(+0.00%) |
Apr 23, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 15,000 | +0.00(+2.94%) |
Apr 18, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Apr 17, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 30,000 | +0.00(+0.00%) |
Apr 16, 2019 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 25,000 | +0.00(+0.00%) |
Apr 15, 2019 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 10,000 | +0.01(+2.86%) |
Apr 12, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 14,000 | +0.00(+0.00%) |
Apr 09, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+16.67%) | |
Apr 08, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 40,500 | +0.00(+0.00%) |
Apr 01, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Mar 28, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Mar 27, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 11,000 | +0.00(+0.00%) |
Mar 26, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 9,000 | -0.01(-3.13%) |
Mar 25, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 12,500 | +0.00(+0.00%) |
Mar 22, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 25,332 | +0.00(+0.00%) |
Mar 21, 2019 | 0.1550 | 0.1650 | 0.1550 | 0.1600 | 65,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 36,000 | +0.01(+3.23%) |
Mar 14, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 27,000 | +0.00(+0.00%) |
Mar 12, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 14,000 | -0.02(-13.89%) |
Mar 11, 2019 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 40,500 | +0.04(+24.14%) |
Mar 08, 2019 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 10,000 | -0.01(-6.45%) |
Mar 07, 2019 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 33,500 | +0.02(+14.81%) |
Mar 01, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
Feb 28, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 15,500 | +0.00(+0.00%) |
Feb 27, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,000 | +0.01(+3.70%) |
Feb 25, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.04(-25.00%) | |
Feb 22, 2019 | 0.1500 | 0.1800 | 0.1500 | 0.1800 | 35,000 | +0.00(+0.00%) |
Feb 20, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 0.1400 | 0.1800 | 0.1400 | 0.1800 | 35,000 | +0.05(+44.00%) |
Feb 15, 2019 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.02(-10.71%) | |
Feb 13, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+12.00%) | |
Feb 12, 2019 | 0.1300 | 0.1400 | 0.1250 | 0.1250 | 41,643 | +0.01(+4.17%) |
Feb 11, 2019 | 0.1250 | 0.1300 | 0.1200 | 0.1200 | 23,800 | -0.01(-7.69%) |
Feb 08, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 8,000 | -0.01(-7.14%) |
Feb 07, 2019 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 23,500 | +0.00(+0.00%) |
Feb 06, 2019 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 21,000 | -0.00(-3.45%) |
Feb 04, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+3.57%) | |
Jan 31, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Jan 29, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+15.38%) | |
Jan 28, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 46,500 | +0.01(+8.33%) |
Jan 25, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 17,500 | -0.02(-14.29%) |
Jan 23, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.02(-12.50%) | |
Jan 22, 2019 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 3,500 | +0.03(+23.08%) |
Jan 21, 2019 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 13,000 | +0.00(+0.00%) |
Jan 18, 2019 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 7,000 | -0.01(-7.14%) |
Jan 16, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Jan 15, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 22,500 | -0.01(-6.67%) |
Jan 11, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Jan 10, 2019 | 0.1650 | 0.1750 | 0.1600 | 0.1600 | 11,500 | +0.02(+14.29%) |
Jan 09, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 | -0.01(-6.67%) |
Jan 08, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.01(+11.11%) |
Jan 07, 2019 | 0.1200 | 0.1350 | 0.1200 | 0.1350 | 10,000 | -0.01(-10.00%) |
Jan 03, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 0.1450 | 0.1500 | 0.0900 | 0.1500 | 47,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Dec 20, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,500 | +0.00(+0.00%) |
Dec 19, 2018 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-11.11%) | |
Dec 17, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-12.20%) | |
Dec 14, 2018 | 0.1800 | 0.2050 | 0.1800 | 0.2050 | 12,000 | +0.02(+13.89%) |
Dec 13, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,000 | +0.01(+9.09%) |
Dec 04, 2018 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.04(-17.50%) | |
Dec 03, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,000 | -0.03(-13.04%) |
Nov 30, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.03(+15.00%) |
Nov 29, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | +0.00(+0.00%) |
Nov 27, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-13.04%) | |
Nov 22, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,400 | +0.02(+6.98%) |
Nov 20, 2018 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 8,500 | +0.01(+7.50%) |
Nov 14, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 14,000 | -0.09(-31.03%) |
Nov 08, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.06(+28.89%) | |
Nov 05, 2018 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.07(-23.73%) | |
Nov 02, 2018 | 0.2350 | 0.2950 | 0.2200 | 0.2950 | 49,699 | +0.07(+34.09%) |
Oct 29, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Oct 26, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 13,000 | +0.02(+12.82%) |
Oct 25, 2018 | 0.1950 | 0.2000 | 0.1950 | 0.1950 | 7,000 | +0.01(+2.63%) |
Oct 24, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 64,300 | -0.02(-9.52%) |
Oct 23, 2018 | 0.2500 | 0.2500 | 0.1900 | 0.2100 | 24,500 | -0.04(-16.00%) |
Oct 22, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,000 | -0.02(-7.41%) |
Oct 17, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+1.89%) | |
Oct 16, 2018 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 7,219 | +0.00(+0.00%) |
Oct 15, 2018 | 0.2650 | 0.3000 | 0.2650 | 0.2650 | 11,000 | +0.00(+0.00%) |
Oct 10, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | -0.05(-17.19%) | |
Oct 09, 2018 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 53,100 | +0.01(+3.23%) |
Oct 05, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
Oct 04, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 | +0.00(+0.00%) |
Oct 02, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.07(+27.66%) | |
Sep 28, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+2.17%) | |
Sep 27, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,500 | -0.02(-9.80%) |
Sep 25, 2018 | 0.2550 | 0.2550 | 0.2550 | 0 | +0.05(+27.50%) | |
Sep 24, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 9,000 | +0.01(+5.26%) |
Sep 21, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,000 | -0.01(-5.00%) |
Sep 18, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Sep 17, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 25,000 | +0.00(+0.00%) |
Sep 14, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,000 | +0.00(+0.00%) |
Sep 13, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,000 | +0.00(+0.00%) |
Sep 11, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Sep 10, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,100 | -0.01(-4.76%) |
Sep 07, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 73,000 | +0.03(+16.67%) |
Sep 05, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-2.70%) | |
Aug 31, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 5,000 | -0.01(-2.63%) |
Aug 29, 2018 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 22,400 | -0.01(-5.00%) |
Aug 28, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 13,500 | +0.00(+0.00%) |
Aug 24, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+5.26%) | |
Aug 21, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Aug 17, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Aug 13, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+8.11%) | |
Aug 10, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 5,000 | -0.02(-7.50%) |
Aug 07, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
Aug 02, 2018 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 2,500 | +0.00(+0.00%) |
Aug 01, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 2,000 | -0.02(-8.70%) |
Jul 31, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.00(+0.00%) |
Jul 30, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,500 | +0.00(+0.00%) |
Jul 26, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.03(-11.54%) | |
Jul 25, 2018 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,000 | +0.00(+0.00%) |
Jul 24, 2018 | 0.2150 | 0.2600 | 0.2150 | 0.2600 | 1,000 | +0.02(+8.33%) |
Jul 23, 2018 | 0.2650 | 0.2650 | 0.2350 | 0.2400 | 88,000 | -0.04(-14.29%) |
Jul 20, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 24,500 | +0.00(+0.00%) |
Jul 19, 2018 | 0.2450 | 0.3200 | 0.2350 | 0.2800 | 226,530 | +0.08(+40.00%) |
Jul 18, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,500 | -0.00(-2.44%) |
Jul 17, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 3,017 | +0.00(+2.50%) |
Jul 16, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 1,500 | -0.04(-18.37%) |
Jul 13, 2018 | 0.2300 | 0.2450 | 0.2250 | 0.2450 | 25,680 | +0.01(+6.52%) |
Jul 12, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 3,000 | +0.00(+0.00%) |
Jul 11, 2018 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 21,000 | +0.03(+15.00%) |
Jul 10, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,000 | +0.00(+0.00%) |
Jul 09, 2018 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 5,500 | +0.00(+0.00%) |
Jul 06, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 3,000 | -0.02(-9.09%) |
Jul 05, 2018 | 0.2050 | 0.2200 | 0.2000 | 0.2200 | 33,000 | +0.01(+2.33%) |
Jul 04, 2018 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 19,000 | -0.02(-10.42%) |
Jul 03, 2018 | 0.2000 | 0.2400 | 0.1800 | 0.2400 | 268,045 | -0.01(-2.04%) |
Jun 29, 2018 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.04(+22.50%) | |
Jun 28, 2018 | 0.2000 | 0.2300 | 0.2000 | 0.2000 | 37,500 | +0.05(+33.33%) |
Jun 27, 2018 | 0.2350 | 0.2350 | 0.1500 | 0.1500 | 100,500 | -0.05(-25.00%) |
Jun 26, 2018 | 0.1500 | 0.2800 | 0.1500 | 0.2000 | 253,500 | +0.05(+33.33%) |
Jun 25, 2018 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | 66,500 | +0.03(+30.43%) |
Jun 22, 2018 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 59,333 | +0.04(+43.75%) |
Jun 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jun 18, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jun 15, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 | +0.00(+0.00%) |
Jun 14, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 | +0.00(+0.00%) |
Jun 13, 2018 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 44,000 | +0.01(+14.29%) |
Jun 12, 2018 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 | +0.00(+0.00%) |
Jun 08, 2018 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-6.67%) | |
Jun 07, 2018 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 28,500 | -0.03(-28.57%) |
Jun 06, 2018 | 0.0950 | 0.1050 | 0.0950 | 0.1050 | 17,000 | +0.00(+5.00%) |
Jun 04, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jun 01, 2018 | 0.0850 | 0.1000 | 0.0850 | 0.1000 | 67,000 | +0.02(+25.00%) |
May 30, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
May 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 78,000 | +0.01(+6.67%) |
May 10, 2018 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-16.67%) | |
May 09, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,000 | +0.02(+28.57%) |
May 08, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 8,400 | +0.01(+7.69%) |
May 04, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.03(-31.58%) | |
May 03, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 | +0.01(+5.56%) |
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.