Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 0.4230 | 0.4965 | 0.4230 | 0.4965 | 14,000 | +0.08(+18.21%) |
Apr 28, 2016 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 12,000 | +0.01(+1.40%) |
Apr 27, 2016 | 0.4200 | 0.4200 | 0.4000 | 0.4142 | 9,000 | -0.01(-1.38%) |
Apr 26, 2016 | 0.4109 | 0.4340 | 0.4100 | 0.4200 | 5,700 | +0.02(+3.91%) |
Apr 25, 2016 | 0.4390 | 0.4390 | 0.4042 | 0.4042 | 6,100 | -0.04(-8.98%) |
Apr 22, 2016 | 0.4258 | 0.4441 | 0.4258 | 0.4441 | 7,215 | -0.00(-0.43%) |
Apr 21, 2016 | 0.4330 | 0.4664 | 0.4330 | 0.4460 | 14,400 | -0.00(-0.45%) |
Apr 20, 2016 | 0.4597 | 0.4650 | 0.4480 | 0.4480 | 24,040 | +0.00(+0.67%) |
Apr 19, 2016 | 0.3973 | 0.4450 | 0.3973 | 0.4450 | 27,800 | +0.08(+20.50%) |
Apr 18, 2016 | 0.3706 | 0.3728 | 0.3404 | 0.3693 | 13,390 | +0.03(+9.58%) |
Apr 15, 2016 | 0.3569 | 0.3598 | 0.3370 | 0.3370 | 7,600 | -0.02(-4.43%) |
Apr 13, 2016 | 0.3526 | 0.3526 | 0.3526 | 0 | -0.01(-2.49%) | |
Apr 12, 2016 | 0.3831 | 0.3831 | 0.3470 | 0.3616 | 20,986 | +0.01(+4.22%) |
Apr 11, 2016 | 0.3720 | 0.3720 | 0.3470 | 0.3470 | 20,450 | -0.03(-7.45%) |
Apr 08, 2016 | 0.3828 | 0.3880 | 0.3624 | 0.3749 | 11,790 | +0.02(+7.13%) |
Apr 07, 2016 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 13,000 | +0.01(+1.56%) |
Apr 06, 2016 | 0.3265 | 0.3446 | 0.3259 | 0.3446 | 24,500 | +0.04(+11.31%) |
Apr 05, 2016 | 0.3319 | 0.3360 | 0.2980 | 0.3096 | 25,525 | -0.04(-10.78%) |
Apr 04, 2016 | 0.3470 | 0.3500 | 0.3364 | 0.3470 | 43,436 | +0.01(+2.75%) |
Apr 01, 2016 | 0.3098 | 0.3408 | 0.3098 | 0.3377 | 40,390 | +0.01(+3.18%) |
Mar 31, 2016 | 0.3400 | 0.3400 | 0.3273 | 0.3273 | 6,100 | +0.00(+1.33%) |
Mar 30, 2016 | 0.3519 | 0.3519 | 0.3220 | 0.3230 | 17,999 | -0.03(-7.71%) |
Mar 29, 2016 | 0.3500 | 0.3514 | 0.3438 | 0.3500 | 6,800 | -0.01(-3.31%) |
Mar 28, 2016 | 0.3840 | 0.3840 | 0.3620 | 0.3620 | 21,400 | -0.01(-1.58%) |
Mar 24, 2016 | 0.3678 | 0.3678 | 0.3678 | 0 | -0.01(-3.46%) | |
Mar 23, 2016 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 1,400 | +0.01(+2.28%) |
Mar 22, 2016 | 0.3900 | 0.3900 | 0.3700 | 0.3725 | 13,300 | -0.00(-0.40%) |
Mar 21, 2016 | 0.3960 | 0.3960 | 0.3657 | 0.3740 | 21,563 | -0.02(-5.79%) |
Mar 18, 2016 | 0.3640 | 0.3970 | 0.3640 | 0.3970 | 49,900 | +0.09(+28.06%) |
Mar 17, 2016 | 0.3130 | 0.3130 | 0.3100 | 0.3100 | 13,000 | +0.00(+0.00%) |
Mar 16, 2016 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 8,040 | +0.03(+10.71%) |
Mar 15, 2016 | 0.2830 | 0.2830 | 0.2800 | 0.2800 | 9,600 | -0.00(-1.27%) |
Mar 14, 2016 | 0.2890 | 0.2890 | 0.2836 | 0.2836 | 9,428 | -0.01(-1.87%) |
Mar 11, 2016 | 0.2890 | 0.2930 | 0.2850 | 0.2890 | 41,200 | +0.00(+0.70%) |
Mar 10, 2016 | 0.2680 | 0.2870 | 0.2680 | 0.2870 | 120,200 | +0.04(+16.62%) |
Feb 26, 2016 | 0.2461 | 0.2461 | 0.2461 | 0 | -0.02(-7.13%) | |
Feb 22, 2016 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.01(+3.60%) | |
Feb 12, 2016 | 0.2558 | 0.2558 | 0.2558 | 0 | +0.02(+7.25%) | |
Feb 11, 2016 | 0.2495 | 0.2496 | 0.2385 | 0.2385 | 29,000 | -0.04(-14.70%) |
Feb 05, 2016 | 0.2796 | 0.2796 | 0.2796 | 0 | -0.02(-6.80%) | |
Feb 04, 2016 | 0.3008 | 0.3008 | 0.3000 | 0.3000 | 2,500 | +0.02(+5.37%) |
Feb 03, 2016 | 0.2847 | 0.2847 | 0.2847 | 0.2847 | 4,000 | -0.00(-1.49%) |
Feb 01, 2016 | 0.2890 | 0.2890 | 0.2890 | 0 | +0.01(+3.77%) | |
Jan 29, 2016 | 0.2742 | 0.2800 | 0.2742 | 0.2785 | 10,000 | +0.00(+1.61%) |
Jan 26, 2016 | 0.2741 | 0.2741 | 0.2741 | 0 | +0.02(+6.32%) | |
Jan 21, 2016 | 0.2578 | 0.2578 | 0.2578 | 0 | -0.02(-5.57%) | |
Jan 11, 2016 | 0.2730 | 0.2730 | 0.2730 | 0 | -0.01(-4.55%) | |
Jan 05, 2016 | 0.2860 | 0.2860 | 0.2860 | 0 | +0.02(+7.20%) | |
Dec 29, 2015 | 0.2668 | 0.2668 | 0.2668 | 0 | +0.00(+0.30%) | |
Dec 28, 2015 | 0.2636 | 0.2760 | 0.2636 | 0.2660 | 10,000 | +0.01(+3.10%) |
Dec 22, 2015 | 0.2580 | 0.2580 | 0.2580 | 0 | -0.01(-2.64%) | |
Dec 21, 2015 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,500 | +0.01(+2.32%) |
Dec 11, 2015 | 0.2590 | 0.2590 | 0.2590 | 0 | +0.00(+1.89%) | |
Dec 08, 2015 | 0.2542 | 0.2542 | 0.2542 | 0 | -0.01(-2.23%) | |
Dec 04, 2015 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Dec 01, 2015 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-1.96%) | |
Nov 30, 2015 | 0.2652 | 0.2652 | 0.2652 | 0.2652 | 3,703 | -0.00(-1.19%) |
Nov 24, 2015 | 0.2684 | 0.2684 | 0.2684 | 0 | -0.08(-23.31%) | |
Nov 13, 2015 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+3.43%) | |
Nov 11, 2015 | 0.3384 | 0.3384 | 0.3384 | 0 | -0.03(-7.14%) | |
Nov 09, 2015 | 0.3644 | 0.3644 | 0.3644 | 0 | +0.03(+7.91%) | |
Nov 06, 2015 | 0.3377 | 0.3377 | 0.3377 | 0.3377 | 5,000 | +0.03(+10.18%) |
Nov 05, 2015 | 0.3065 | 0.3065 | 0.3065 | 0.3065 | 3,000 | +0.01(+2.82%) |
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.