Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 0.1053 | 0.1060 | 0.1014 | 0.1060 | 53,645 | +0.01(+5.05%) |
Apr 25, 2018 | 0.1009 | 0.1009 | 0.1009 | 0 | -0.00(-0.49%) | |
Apr 24, 2018 | 0.1014 | 0.1014 | 0.1014 | 0.1014 | 500 | +0.00(+2.94%) |
Apr 23, 2018 | 0.0946 | 0.0985 | 0.0946 | 0.0985 | 56,000 | +0.00(+3.25%) |
Apr 17, 2018 | 0.0954 | 0.0954 | 0.0954 | 0 | +0.00(+0.21%) | |
Apr 10, 2018 | 0.0952 | 0.0952 | 0.0952 | 0 | -0.00(-2.76%) | |
Apr 06, 2018 | 0.0979 | 0.0979 | 0.0979 | 0 | -0.02(-17.03%) | |
Apr 02, 2018 | 0.1180 | 0.1180 | 0.1180 | 0 | -0.01(-7.74%) | |
Mar 29, 2018 | 0.1279 | 0.1279 | 0.1279 | 0 | -0.00(-0.39%) | |
Mar 23, 2018 | 0.1284 | 0.1284 | 0.1284 | 0 | +0.00(+0.39%) | |
Mar 22, 2018 | 0.1357 | 0.1357 | 0.1254 | 0.1279 | 8,834 | +0.00(+3.73%) |
Mar 21, 2018 | 0.1233 | 0.1233 | 0.1233 | 0.1233 | 1,250 | +0.00(+3.37%) |
Mar 20, 2018 | 0.1224 | 0.1224 | 0.1193 | 0.1193 | 1,600 | -0.00(-2.71%) |
Mar 15, 2018 | 0.1226 | 0.1226 | 0.1226 | 0 | -0.00(-0.89%) | |
Mar 14, 2018 | 0.1199 | 0.1275 | 0.1198 | 0.1237 | 31,400 | +0.02(+15.61%) |
Mar 13, 2018 | 0.1109 | 0.1109 | 0.1070 | 0.1070 | 11,000 | -0.01(-4.69%) |
Mar 12, 2018 | 0.1168 | 0.1200 | 0.1123 | 0.1123 | 14,000 | -0.02(-12.56%) |
Mar 08, 2018 | 0.1284 | 0.1284 | 0.1284 | 0 | -0.01(-3.97%) | |
Mar 06, 2018 | 0.1337 | 0.1337 | 0.1337 | 0 | -0.01(-6.83%) | |
Mar 02, 2018 | 0.1435 | 0.1435 | 0.1435 | 0 | -0.00(-2.84%) | |
Mar 01, 2018 | 0.1461 | 0.1477 | 0.1461 | 0.1477 | 10,000 | -0.01(-6.04%) |
Feb 28, 2018 | 0.1546 | 0.1572 | 0.1546 | 0.1572 | 12,500 | +0.01(+7.23%) |
Feb 27, 2018 | 0.1597 | 0.1597 | 0.1466 | 0.1466 | 7,000 | -0.02(-12.22%) |
Feb 23, 2018 | 0.1670 | 0.1670 | 0.1670 | 0 | +0.00(+0.42%) | |
Feb 22, 2018 | 0.1663 | 0.1663 | 0.1663 | 0.1663 | 4,500 | -0.00(-1.25%) |
Feb 21, 2018 | 0.1600 | 0.1684 | 0.1600 | 0.1684 | 11,000 | +0.01(+8.93%) |
Feb 20, 2018 | 0.1546 | 0.1546 | 0.1546 | 0.1546 | 1,500 | +0.00(+0.65%) |
Feb 16, 2018 | 0.1536 | 0.1536 | 0.1536 | 0 | -0.00(-2.10%) | |
Feb 14, 2018 | 0.1569 | 0.1569 | 0.1569 | 0 | -0.00(-0.06%) | |
Feb 13, 2018 | 0.1570 | 0.1570 | 0.1570 | 0.1570 | 5,000 | -0.01(-4.21%) |
Feb 09, 2018 | 0.1639 | 0.1639 | 0.1639 | 40 | +0.00(+1.05%) | |
Jan 30, 2018 | 0.1622 | 0.1622 | 0.1622 | 0 | -0.01(-5.42%) | |
Jan 29, 2018 | 0.1715 | 0.1715 | 0.1715 | 0.1715 | 1,000 | -0.02(-11.05%) |
Jan 23, 2018 | 0.1928 | 0.1928 | 0.1928 | 0 | +0.01(+6.76%) | |
Jan 19, 2018 | 0.1806 | 0.1806 | 0.1806 | 0 | -0.04(-17.12%) | |
Jan 18, 2018 | 0.2179 | 0.2179 | 0.2179 | 0.2179 | 300 | +0.01(+7.34%) |
Jan 17, 2018 | 0.1750 | 0.2030 | 0.1750 | 0.2030 | 1,733 | +0.01(+6.84%) |
Jan 16, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 200 | -0.01(-3.31%) |
Jan 12, 2018 | 0.1965 | 0.1965 | 0.1965 | 0 | -0.00(-0.51%) | |
Jan 11, 2018 | 0.1999 | 0.1999 | 0.1975 | 0 | -0.00(-1.20%) | |
Jan 10, 2018 | 0.1999 | 0.1999 | 0.1999 | 0 | +0.05(+33.27%) | |
Dec 28, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.04(+40.45%) | |
Dec 19, 2017 | 0.1068 | 0.1068 | 0.1068 | 0 | +0.01(+10.22%) | |
Dec 18, 2017 | 0.0969 | 0.0969 | 0.0969 | 0.0969 | 10,000 | -0.01(-10.28%) |
Dec 13, 2017 | 0.1080 | 0.1080 | 0.1080 | 0 | +0.01(+8.00%) | |
Dec 12, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 6,000 | +0.00(+2.77%) |
Dec 11, 2017 | 0.0973 | 0.0973 | 0.0973 | 0.0973 | 25,000 | +0.01(+10.69%) |
Nov 28, 2017 | 0.0879 | 0.0879 | 0.0879 | 0 | -0.01(-6.79%) | |
Nov 14, 2017 | 0.0943 | 0.0943 | 0.0943 | 0 | +0.01(+13.48%) | |
Oct 26, 2017 | 0.0831 | 0.0831 | 0.0831 | 0 | -0.00(-5.25%) | |
Oct 17, 2017 | 0.0877 | 0.0877 | 0.0877 | 0 | +0.00(+1.15%) | |
Oct 16, 2017 | 0.0867 | 0.0867 | 0.0867 | 0.0867 | 400 | -0.01(-5.66%) |
Oct 13, 2017 | 0.1083 | 0.1083 | 0.0919 | 0.0919 | 600 | -0.01(-8.01%) |
Oct 11, 2017 | 0.0999 | 0.0999 | 0.0999 | 0 | +0.01(+13.27%) | |
Sep 28, 2017 | 0.0882 | 0.0882 | 0.0882 | 0 | -0.01(-11.27%) | |
Sep 25, 2017 | 0.0994 | 0.0994 | 0.0994 | 0 | -0.01(-10.37%) | |
Sep 11, 2017 | 0.1109 | 0.1109 | 0.1109 | 0 | -0.01(-6.81%) | |
Sep 06, 2017 | 0.1190 | 0.1190 | 0.1190 | 0 | +0.02(+16.78%) | |
Aug 15, 2017 | 0.1019 | 0.1019 | 0.1019 | 0 | +0.01(+7.72%) | |
Aug 14, 2017 | 0.0946 | 0.0946 | 0.0946 | 0.0946 | 3,000 | -0.01(-11.09%) |
Aug 11, 2017 | 0.1064 | 0.1064 | 0.1064 | 0.1064 | 500 | +0.01(+12.00%) |
Aug 10, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,666 | +0.01(+15.57%) |
Jul 19, 2017 | 0.0822 | 0.0822 | 0.0822 | 0 | -0.02(-16.04%) | |
Jul 18, 2017 | 0.0979 | 0.0979 | 0.0979 | 0.0979 | 2,500 | +0.01(+12.53%) |
Jul 11, 2017 | 0.0870 | 0.0870 | 0.0870 | 0 | -0.02(-16.51%) | |
Jul 05, 2017 | 0.1042 | 0.1042 | 0.1042 | 0 | +0.00(+0.97%) | |
Jul 03, 2017 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | 0 | +0.00(+0.00%) |
Jun 28, 2017 | 0.1032 | 0.1032 | 0.1032 | 0 | -0.01(-12.54%) | |
Jun 12, 2017 | 0.1180 | 0.1180 | 0.1180 | 0 | +0.00(+0.26%) | |
Jun 09, 2017 | 0.1250 | 0.1250 | 0.1177 | 0.1177 | 11,638 | +0.02(+15.38%) |
Jun 02, 2017 | 0.1020 | 0.1020 | 0.1020 | 0 | -0.01(-8.44%) | |
May 30, 2017 | 0.1114 | 0.1114 | 0.1114 | 0 | +0.00(+0.39%) | |
May 24, 2017 | 0.1110 | 0.1110 | 0.1110 | 0 | -0.00(-0.56%) | |
May 23, 2017 | 0.1116 | 0.1116 | 0.1116 | 0.1116 | 10,555 | +0.01(+9.95%) |
May 11, 2017 | 0.1015 | 0.1015 | 0.1015 | 0 | -0.00(-2.40%) | |
May 03, 2017 | 0.1040 | 0.1040 | 0.1040 | 0 | -0.02(-15.65%) |
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.