Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.1852 | 0.1852 | 0.1852 | 0 | -0.00(-1.49%) | |
May 23, 2017 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.01(+5.26%) | |
May 08, 2017 | 0.1786 | 0.1786 | 0.1786 | 0 | +0.00(+0.90%) | |
Apr 28, 2017 | 0.1770 | 0.1770 | 0.1770 | 0 | -0.02(-10.56%) | |
Apr 27, 2017 | 0.1946 | 0.1979 | 0.1946 | 0.1979 | 5,000 | +0.00(+1.23%) |
Apr 20, 2017 | 0.1955 | 0.1955 | 0.1955 | 0 | -0.02(-8.64%) | |
Apr 06, 2017 | 0.2140 | 0.2140 | 0.2140 | 0 | +0.01(+3.08%) | |
Apr 04, 2017 | 0.2076 | 0.2076 | 0.2076 | 0 | -0.00(-1.05%) | |
Mar 31, 2017 | 0.2098 | 0.2098 | 0.2098 | 0 | +0.02(+10.42%) | |
Mar 30, 2017 | 0.2099 | 0.2099 | 0.1900 | 0.1900 | 1,844 | -0.02(-8.39%) |
Mar 29, 2017 | 0.2074 | 0.2074 | 0.2074 | 0.2074 | 2,500 | +0.00(+0.14%) |
Mar 28, 2017 | 0.2108 | 0.2108 | 0.2071 | 0.2071 | 2,500 | -0.02(-8.36%) |
Mar 24, 2017 | 0.2260 | 0.2260 | 0.2260 | 0 | +0.03(+13.00%) | |
Mar 23, 2017 | 0.1980 | 0.2000 | 0.1980 | 0.2000 | 3,250 | -0.01(-4.44%) |
Mar 22, 2017 | 0.2100 | 0.2100 | 0.2093 | 0.2093 | 7,500 | -0.00(-1.74%) |
Mar 21, 2017 | 0.2130 | 0.2130 | 0.2130 | 0.2130 | 2,500 | +0.00(+0.09%) |
Mar 20, 2017 | 0.2128 | 0.2128 | 0.2128 | 0.2128 | 2,515 | +0.02(+10.43%) |
Mar 17, 2017 | 0.1927 | 0.1927 | 0.1927 | 0.1927 | 818 | -0.01(-6.91%) |
Mar 16, 2017 | 0.2070 | 0.2070 | 0.2070 | 0.2070 | 5,000 | -0.02(-6.84%) |
Mar 14, 2017 | 0.2222 | 0.2222 | 0.2222 | 0 | +0.01(+5.76%) | |
Mar 13, 2017 | 0.2101 | 0.2101 | 0.2101 | 0.2101 | 1,543 | -0.01(-6.62%) |
Mar 07, 2017 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.01(+3.69%) | |
Mar 06, 2017 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 432 | +0.01(+3.33%) |
Mar 03, 2017 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 700 | -0.01(-4.11%) |
Mar 02, 2017 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 5,000 | +0.01(+4.29%) |
Feb 28, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.02(+10.53%) | |
Feb 21, 2017 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.04(-16.30%) | |
Feb 06, 2017 | 0.2270 | 0.2270 | 0.2270 | 0 | +0.01(+4.13%) | |
Jan 31, 2017 | 0.2180 | 0.2180 | 0.2180 | 0 | +0.00(+0.93%) | |
Jan 27, 2017 | 0.2160 | 0.2160 | 0.2160 | 0 | +0.00(+0.93%) | |
Jan 24, 2017 | 0.2140 | 0.2140 | 0.2140 | 0 | +0.01(+2.39%) | |
Jan 17, 2017 | 0.2090 | 0.2090 | 0.2090 | 0 | -0.01(-2.79%) | |
Jan 13, 2017 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.00(-0.46%) | |
Jan 12, 2017 | 0.2160 | 0.2160 | 0.2160 | 0.2160 | 123 | -0.00(-0.55%) |
Jan 10, 2017 | 0.2172 | 0.2172 | 0.2172 | 0 | -0.02(-8.93%) | |
Jan 09, 2017 | 0.2385 | 0.2385 | 0.2385 | 0.2385 | 33,000 | +0.05(+26.86%) |
Dec 30, 2016 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.01(+2.73%) | |
Dec 28, 2016 | 0.1830 | 0.1830 | 0.1830 | 0 | -0.00(-1.61%) | |
Dec 23, 2016 | 0.1860 | 0.1860 | 0.1860 | 0 | +0.00(+1.31%) | |
Dec 22, 2016 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | 463 | +0.01(+3.67%) |
Dec 20, 2016 | 0.1771 | 0.1771 | 0.1771 | 0 | -0.01(-3.85%) | |
Dec 16, 2016 | 0.1842 | 0.1842 | 0.1842 | 0 | -0.01(-5.05%) | |
Dec 09, 2016 | 0.1940 | 0.1940 | 0.1940 | 0 | -0.01(-7.18%) | |
Dec 07, 2016 | 0.2090 | 0.2090 | 0.2090 | 0 | -0.00(-1.42%) | |
Dec 01, 2016 | 0.2120 | 0.2120 | 0.2120 | 0 | -0.02(-7.83%) | |
Nov 30, 2016 | 0.2380 | 0.2380 | 0.2300 | 0.2300 | 2,000 | -0.02(-9.63%) |
Nov 29, 2016 | 0.2322 | 0.2545 | 0.2322 | 0.2545 | 2,272 | +0.07(+36.46%) |
Nov 25, 2016 | 0.1865 | 0.1865 | 0.1865 | 0 | +0.01(+3.61%) | |
Nov 22, 2016 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+8.43%) | |
Nov 10, 2016 | 0.1660 | 0.1660 | 0.1660 | 0 | -0.02(-9.49%) | |
Nov 09, 2016 | 0.1680 | 0.1834 | 0.1670 | 0.1834 | 5,027 | +0.01(+7.88%) |
Nov 07, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+2.41%) | |
Oct 31, 2016 | 0.1660 | 0.1660 | 0.1660 | 0 | -0.02(-8.79%) | |
Oct 27, 2016 | 0.1820 | 0.1820 | 0.1820 | 0 | -0.00(-2.15%) | |
Oct 26, 2016 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 500 | +0.01(+2.76%) |
Oct 25, 2016 | 0.1820 | 0.1820 | 0.1790 | 0.1810 | 16,000 | +0.02(+11.66%) |
Oct 21, 2016 | 0.1621 | 0.1621 | 0.1621 | 0 | +0.00(+1.44%) | |
Oct 19, 2016 | 0.1598 | 0.1598 | 0.1598 | 0 | -0.00(-1.66%) | |
Oct 17, 2016 | 0.1625 | 0.1625 | 0.1625 | 0 | -0.04(-18.34%) | |
Oct 07, 2016 | 0.1990 | 0.1990 | 0.1990 | 0 | +0.01(+3.22%) | |
Oct 06, 2016 | 0.2000 | 0.2000 | 0.1928 | 0.1928 | 5,205 | -0.02(-10.58%) |
Oct 04, 2016 | 0.2156 | 0.2156 | 0.2156 | 3,704 | -0.00(-1.55%) | |
Oct 03, 2016 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 10,000 | +0.01(+3.30%) |
Sep 29, 2016 | 0.2090 | 0.2120 | 0.2090 | 0.2120 | 11,000 | -0.01(-5.36%) |
Sep 28, 2016 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.2439 | 0.2439 | 0.2240 | 0.2240 | 20,500 | -0.03(-11.81%) |
Sep 20, 2016 | 0.2540 | 0.2540 | 0.2540 | 0 | +0.00(+0.40%) | |
Sep 19, 2016 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 5,000 | +0.01(+3.56%) |
Sep 16, 2016 | 0.2443 | 0.2443 | 0.2443 | 0.2443 | 301 | -0.01(-5.35%) |
Sep 14, 2016 | 0.2581 | 0.2581 | 0.2581 | 0 | -0.00(-0.42%) | |
Sep 13, 2016 | 0.2588 | 0.2592 | 0.2588 | 0.2592 | 1,400 | +0.00(+1.25%) |
Aug 30, 2016 | 0.2560 | 0.2560 | 0.2560 | 0 | -0.01(-3.03%) | |
Aug 25, 2016 | 0.2640 | 0.2640 | 0.2640 | 0 | -0.01(-5.21%) | |
Aug 24, 2016 | 0.2746 | 0.2785 | 0.2746 | 0.2785 | 12,000 | +0.02(+6.05%) |
Aug 22, 2016 | 0.2626 | 0.2626 | 0.2626 | 0 | +0.00(+0.88%) | |
Aug 18, 2016 | 0.2603 | 0.2603 | 0.2603 | 0 | +0.01(+4.12%) | |
Aug 17, 2016 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.01(+5.04%) |
Aug 11, 2016 | 0.2380 | 0.2380 | 0.2380 | 0 | -0.01(-3.64%) | |
Aug 10, 2016 | 0.2429 | 0.2470 | 0.2429 | 0.2470 | 654 | +0.01(+4.22%) |
Aug 09, 2016 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 205 | -0.02(-9.51%) |
Aug 08, 2016 | 0.2619 | 0.2619 | 0.2619 | 0.2619 | 1,000 | -0.02(-6.43%) |
Aug 05, 2016 | 0.2930 | 0.2930 | 0.2709 | 0.2799 | 16,900 | -0.01(-4.73%) |
Aug 04, 2016 | 0.2870 | 0.2938 | 0.2870 | 0.2938 | 18,500 | -0.01(-3.26%) |
Aug 03, 2016 | 0.2850 | 0.3037 | 0.2850 | 0.3037 | 7,800 | -0.00(-1.40%) |
Jul 29, 2016 | 0.3080 | 0.3080 | 0.3080 | 0 | +0.01(+2.67%) | |
Jul 28, 2016 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 | +0.07(+31.46%) |
Jul 19, 2016 | 0.2282 | 0.2282 | 0.2282 | 0 | -0.02(-8.35%) | |
Jul 18, 2016 | 0.2410 | 0.2490 | 0.2410 | 0.2490 | 2,000 | -0.02(-7.43%) |
Jul 14, 2016 | 0.2690 | 0.2690 | 0.2690 | 47,500 | +0.00(+1.36%) | |
Jul 13, 2016 | 0.2616 | 0.2654 | 0.2616 | 0.2654 | 30,500 | +0.00(+0.91%) |
Jul 11, 2016 | 0.2630 | 0.2630 | 0.2630 | 0 | +0.03(+14.10%) | |
Jun 30, 2016 | 0.2305 | 0.2305 | 0.2305 | 0 | +0.00(+0.22%) | |
Jun 29, 2016 | 0.2337 | 0.2337 | 0.2300 | 0.2300 | 1,500 | +0.01(+2.59%) |
Jun 28, 2016 | 0.2230 | 0.2292 | 0.2210 | 0.2242 | 40,616 | -0.00(-2.01%) |
Jun 27, 2016 | 0.2288 | 0.2288 | 0.2288 | 0.2288 | 12,500 | -0.00(-0.65%) |
Jun 23, 2016 | 0.2303 | 0.2303 | 0.2303 | 0 | -0.02(-7.17%) | |
Jun 20, 2016 | 0.2481 | 0.2481 | 0.2481 | 0 | +0.01(+5.62%) | |
Jun 17, 2016 | 0.2349 | 0.2349 | 0.2349 | 0.2349 | 1,217 | -0.02(-6.86%) |
Jun 16, 2016 | 0.2510 | 0.2522 | 0.2510 | 0.2522 | 30,000 | +0.02(+9.65%) |
Jun 14, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-3.20%) | |
Jun 09, 2016 | 0.2376 | 0.2376 | 0.2376 | 0 | +0.01(+3.76%) | |
Jun 08, 2016 | 0.2290 | 0.2290 | 0.2290 | 0.2290 | 308 | -0.01(-4.58%) |
Jun 07, 2016 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,135 | -0.04(-15.01%) |
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.