Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.00(+0.00%) | |
Apr 19, 2018 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,500 | +0.00(+0.00%) |
Apr 04, 2018 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.03(+6.45%) | |
Apr 03, 2018 | 0.5000 | 0.5100 | 0.4650 | 0.4650 | 4,000 | -0.04(-8.82%) |
Mar 29, 2018 | 0.5100 | 0.5100 | 0.5100 | 400 | +0.04(+7.37%) | |
Mar 22, 2018 | 0.4750 | 0.4750 | 0.4750 | 0 | -0.05(-8.65%) | |
Mar 21, 2018 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | 29,925 | +0.03(+6.12%) |
Mar 16, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) | |
Mar 12, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.00(+0.00%) | |
Mar 09, 2018 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 626 | -0.01(-1.01%) |
Mar 08, 2018 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 20,000 | +0.01(+1.02%) |
Mar 01, 2018 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.01(-2.00%) | |
Feb 22, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Feb 16, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.01(+2.04%) | |
Feb 15, 2018 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 2,500 | -0.01(-2.00%) |
Feb 13, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Feb 12, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6,200 | -0.01(-1.96%) |
Feb 08, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.00(+0.00%) | |
Feb 06, 2018 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.02(+4.08%) | |
Feb 05, 2018 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 | -0.01(-2.00%) |
Feb 02, 2018 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 21,710 | +0.00(+0.00%) |
Feb 01, 2018 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 15,431 | +0.00(+0.00%) |
Jan 31, 2018 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 12,059 | +0.01(+1.01%) |
Jan 30, 2018 | 0.4850 | 0.5300 | 0.4850 | 0.4950 | 56,300 | -0.01(-1.00%) |
Jan 29, 2018 | 0.4200 | 0.5100 | 0.4200 | 0.5000 | 18,935 | +0.10(+26.58%) |
Jan 26, 2018 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 16,000 | -0.01(-2.47%) |
Jan 23, 2018 | 0.4050 | 0.4050 | 0.4050 | 0 | -0.01(-1.82%) | |
Jan 19, 2018 | 0.4125 | 0.4125 | 0.4125 | 0 | +0.01(+1.85%) | |
Jan 18, 2018 | 0.3850 | 0.4050 | 0.3850 | 0.4050 | 9,500 | -0.03(-7.95%) |
Jan 17, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 6,835 | +0.03(+6.02%) |
Jan 05, 2018 | 0.4150 | 0.4150 | 0.4150 | 0 | -0.04(-8.79%) | |
Jan 03, 2018 | 0.4550 | 0.4550 | 0.4550 | 0 | +0.00(+0.00%) | |
Jan 02, 2018 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 6,000 | +0.06(+15.19%) |
Dec 29, 2017 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.00(+0.00%) | |
Dec 27, 2017 | 0.3950 | 0.3950 | 0.3950 | 0 | +0.01(+1.28%) | |
Dec 22, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 | +0.01(+2.63%) |
Dec 20, 2017 | 0.3800 | 0.3800 | 0.3800 | 250 | -0.04(-9.52%) | |
Dec 18, 2017 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.01(+1.20%) | |
Dec 15, 2017 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 6,000 | +0.01(+3.75%) |
Dec 13, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Dec 12, 2017 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 5,600 | +0.02(+5.26%) |
Dec 06, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Dec 05, 2017 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 5,200 | -0.07(-14.29%) |
Dec 04, 2017 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 12,000 | +0.04(+8.33%) |
Dec 01, 2017 | 0.4000 | 0.4200 | 0.3850 | 0.4200 | 15,500 | +0.04(+10.53%) |
Nov 30, 2017 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,000 | +0.02(+4.11%) |
Nov 29, 2017 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 12,000 | -0.04(-8.75%) |
Nov 28, 2017 | 0.4550 | 0.4550 | 0.4000 | 0.4000 | 61,000 | -0.09(-19.19%) |
Nov 27, 2017 | 0.4600 | 0.4950 | 0.4500 | 0.4950 | 43,000 | +0.03(+7.61%) |
Nov 24, 2017 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 2,400 | -0.03(-7.07%) |
Nov 20, 2017 | 0.4950 | 0.4950 | 0.4950 | 0 | +0.03(+5.32%) | |
Nov 17, 2017 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,000 | +0.00(+0.00%) |
Nov 13, 2017 | 0.4700 | 0.4700 | 0.4700 | 0 | -0.03(-6.00%) | |
Nov 10, 2017 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 9,500 | +0.00(+0.00%) |
Nov 09, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 6,000 | +0.02(+4.17%) |
Nov 06, 2017 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
Nov 02, 2017 | 0.4800 | 0.4800 | 0.4800 | 300 | +0.01(+1.05%) | |
Oct 31, 2017 | 0.4750 | 0.4750 | 0.4750 | 1 | -0.02(-3.06%) | |
Oct 30, 2017 | 0.5000 | 0.5200 | 0.4750 | 0.4900 | 18,650 | -0.01(-2.00%) |
Oct 27, 2017 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 | +0.00(+0.00%) |
Oct 26, 2017 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 26,000 | +0.00(+0.00%) |
Oct 24, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.06(-10.71%) | |
Oct 23, 2017 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 9,500 | +0.06(+12.00%) |
Oct 19, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.02(-3.85%) | |
Oct 18, 2017 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 8,000 | -0.08(-13.33%) |
Oct 17, 2017 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 26,000 | +0.01(+1.69%) |
Oct 16, 2017 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,000 | -0.01(-1.67%) |
Oct 11, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Oct 10, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 2,000 | +0.00(+0.00%) |
Oct 05, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Oct 04, 2017 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,500 | +0.03(+5.26%) |
Oct 03, 2017 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 10,100 | -0.03(-5.00%) |
Sep 26, 2017 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Sep 25, 2017 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 27,500 | -0.06(-9.09%) |
Sep 19, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.00(+0.00%) | |
Sep 14, 2017 | 0.6600 | 0.6600 | 0.6600 | 0 | -0.04(-5.71%) | |
Sep 13, 2017 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,200 | +0.00(+0.00%) |
Sep 12, 2017 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | +0.00(+0.00%) |
Sep 08, 2017 | 0.7000 | 0.7000 | 0.7000 | 400 | -0.01(-1.41%) | |
Sep 07, 2017 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,000 | -0.02(-2.74%) |
Sep 06, 2017 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 5,025 | +0.03(+4.29%) |
Sep 05, 2017 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 9,400 | -0.05(-6.67%) |
Sep 01, 2017 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 11,000 | +0.00(+0.00%) |
Aug 31, 2017 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,400 | -0.05(-6.25%) |
Aug 30, 2017 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 8,500 | +0.00(+0.00%) |
Aug 29, 2017 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 57,700 | +0.14(+21.21%) |
Aug 28, 2017 | 0.7600 | 0.7600 | 0.6600 | 0.6600 | 37,000 | -0.04(-5.71%) |
Aug 23, 2017 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.01(-1.41%) | |
Aug 22, 2017 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,000 | -0.02(-2.74%) |
Aug 18, 2017 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.10(-12.05%) | |
Aug 16, 2017 | 0.8300 | 0.8300 | 0.8300 | 280 | +0.05(+6.41%) | |
Aug 15, 2017 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | 30,000 | +0.03(+4.00%) |
Aug 11, 2017 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.06(-7.41%) | |
Aug 09, 2017 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.03(+3.85%) | |
Aug 03, 2017 | 0.7800 | 0.7800 | 0.7800 | 275 | -0.05(-6.02%) | |
Aug 01, 2017 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.08(+10.67%) | |
Jul 31, 2017 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 18,841 | -0.07(-8.54%) |
Jul 26, 2017 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.04(-4.65%) | |
Jul 21, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.01(+1.18%) | |
Jul 18, 2017 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
Jul 17, 2017 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 9,100 | -0.01(-1.16%) |
Jul 14, 2017 | 0.9000 | 0.9200 | 0.8600 | 0.8600 | 3,500 | +0.00(+0.00%) |
Jul 13, 2017 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 6,000 | +0.00(+0.00%) |
Jul 11, 2017 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.06(-6.52%) | |
Jul 04, 2017 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) | |
Jul 03, 2017 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 0.9200 | 0.9200 | 0.9200 | 232 | -0.02(-2.13%) | |
Jun 26, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 15,000 | +0.04(+4.44%) |
Jun 23, 2017 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 76,500 | -0.02(-2.17%) |
Jun 21, 2017 | 0.9200 | 0.9200 | 0.9200 | 0 | +0.01(+1.10%) | |
Jun 19, 2017 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.03(-3.19%) | |
Jun 16, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,700 | +0.00(+0.00%) |
Jun 15, 2017 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,000 | +0.02(+2.17%) |
Jun 14, 2017 | 0.9800 | 0.9900 | 0.9200 | 0.9200 | 25,000 | -0.02(-2.13%) |
Jun 12, 2017 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.05(-5.05%) | |
Jun 09, 2017 | 0.9500 | 1.000 | 0.9200 | 0.9900 | 47,900 | +0.02(+2.06%) |
Jun 07, 2017 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.02(-2.02%) | |
Jun 06, 2017 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 25,013 | -0.09(-8.33%) |
Jun 01, 2017 | 1.080 | 1.080 | 1.080 | 0 | -0.03(-2.70%) | |
May 31, 2017 | 1.110 | 1.110 | 1.110 | 1.110 | 15,050 | +0.12(+12.12%) |
May 30, 2017 | 1.050 | 1.050 | 0.9900 | 0.9900 | 100,900 | -0.02(-1.98%) |
May 29, 2017 | 1.010 | 1.010 | 1.010 | 1.010 | 200 | +0.01(+1.00%) |
May 24, 2017 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
May 23, 2017 | 1.000 | 1.000 | 1.000 | 1.000 | 2,600 | +0.00(+0.00%) |
May 19, 2017 | 1.010 | 1.020 | 1.000 | 1.000 | 2,000 | -0.03(-2.91%) |
May 18, 2017 | 1.020 | 1.030 | 0.9500 | 1.030 | 33,900 | -0.06(-5.50%) |
May 17, 2017 | 1.100 | 1.100 | 1.090 | 1.090 | 2,400 | -0.01(-0.91%) |
May 16, 2017 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | +0.00(+0.00%) |
May 12, 2017 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
May 10, 2017 | 1.100 | 1.100 | 1.100 | 0 | -0.09(-7.56%) | |
May 03, 2017 | 1.190 | 1.190 | 1.190 | 0 | +0.03(+2.59%) | |
May 02, 2017 | 1.150 | 1.160 | 1.120 | 1.160 | 26,500 | +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.