Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 10,000 | -0.00(-0.38%) |
May 30, 2019 | 0.3680 | 0.3710 | 0.3590 | 0.3710 | 42,919 | +0.01(+2.91%) |
May 17, 2019 | 0.3605 | 0.3605 | 0.3605 | 0 | +0.03(+7.58%) | |
May 15, 2019 | 0.3351 | 0.3351 | 0.3351 | 0 | +0.00(+1.27%) | |
May 14, 2019 | 0.3309 | 0.3309 | 0.3309 | 0.3309 | 5,000 | -0.03(-8.34%) |
May 09, 2019 | 0.3610 | 0.3610 | 0.3610 | 0 | -0.02(-4.12%) | |
May 03, 2019 | 0.3765 | 0.3765 | 0.3765 | 0 | +0.00(+0.86%) | |
May 02, 2019 | 0.3754 | 0.3754 | 0.3733 | 0.3733 | 2,500 | +0.01(+3.98%) |
May 01, 2019 | 0.3780 | 0.3780 | 0.3590 | 0.3590 | 500 | -0.13(-26.21%) |
Apr 29, 2019 | 0.4865 | 0.4865 | 0.4865 | 0 | -0.01(-1.32%) | |
Apr 25, 2019 | 0.4930 | 0.4930 | 0.4930 | 0 | -0.02(-4.27%) | |
Apr 24, 2019 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 1,700 | -0.04(-6.36%) |
Apr 22, 2019 | 0.5500 | 0.5500 | 0.5500 | 80 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.02(-2.95%) | |
Apr 16, 2019 | 0.6040 | 0.6120 | 0.5667 | 0.5667 | 21,594 | -0.02(-3.19%) |
Apr 15, 2019 | 0.6057 | 0.6158 | 0.5854 | 0.5854 | 4,025 | -0.00(-0.07%) |
Apr 12, 2019 | 0.5858 | 0.5858 | 0.5858 | 0.5858 | 100 | -0.01(-0.85%) |
Apr 11, 2019 | 0.5908 | 0.5908 | 0.5908 | 0.5908 | 176 | +0.02(+2.80%) |
Apr 09, 2019 | 0.5747 | 0.5747 | 0.5747 | 0 | -0.01(-2.38%) | |
Apr 08, 2019 | 0.5887 | 0.5887 | 0.5887 | 0.5887 | 200 | +0.02(+4.38%) |
Apr 05, 2019 | 0.5500 | 0.5640 | 0.5500 | 0.5640 | 700 | +0.08(+17.50%) |
Apr 01, 2019 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.06(+13.77%) | |
Mar 29, 2019 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 1,000 | +0.04(+9.53%) |
Mar 28, 2019 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 6,700 | -0.00(-1.03%) |
Mar 27, 2019 | 0.3892 | 0.3892 | 0.3892 | 0.3892 | 5,000 | -0.01(-2.87%) |
Mar 26, 2019 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | 100 | -0.00(-1.18%) |
Mar 25, 2019 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 100 | -0.05(-10.49%) |
Mar 22, 2019 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 5,000 | +0.01(+1.68%) |
Mar 21, 2019 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 4,000 | +0.03(+6.27%) |
Mar 18, 2019 | 0.4192 | 0.4192 | 0.4192 | 0 | -0.04(-8.07%) | |
Mar 13, 2019 | 0.4560 | 0.4560 | 0.4560 | 0 | -0.00(-0.35%) | |
Feb 26, 2019 | 0.4576 | 0.4576 | 0.4576 | 0 | +0.03(+7.07%) | |
Feb 19, 2019 | 0.4274 | 0.4274 | 0.4274 | 0 | -0.00(-1.04%) | |
Feb 15, 2019 | 0.4319 | 0.4319 | 0.4319 | 40 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.4543 | 0.4543 | 0.4317 | 0.4319 | 3,465 | -0.05(-9.55%) |
Feb 13, 2019 | 0.4744 | 0.4775 | 0.4744 | 0.4775 | 1,160 | -0.16(-24.76%) |
Feb 06, 2019 | 0.6346 | 0.6346 | 0.6346 | 0 | -0.02(-3.69%) | |
Feb 05, 2019 | 0.6600 | 0.6600 | 0.6589 | 0.6589 | 2,250 | +0.03(+4.49%) |
Feb 01, 2019 | 0.6306 | 0.6306 | 0.6306 | 0 | +0.10(+19.82%) | |
Jan 28, 2019 | 0.5263 | 0.5263 | 0.5263 | 0 | +0.05(+9.85%) | |
Jan 25, 2019 | 0.4791 | 0.4791 | 0.4791 | 0.4791 | 500 | +0.03(+5.78%) |
Jan 24, 2019 | 0.4600 | 0.4600 | 0.4529 | 0.4529 | 1,000 | +0.07(+19.78%) |
Jan 22, 2019 | 0.3781 | 0.3781 | 0.3781 | 0 | -0.00(-0.50%) | |
Jan 17, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.00(-0.05%) | |
Jan 16, 2019 | 0.3900 | 0.3900 | 0.3802 | 0.3802 | 1,000 | +0.02(+6.80%) |
Jan 15, 2019 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 1,500 | +0.01(+1.42%) |
Jan 14, 2019 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 4,000 | +0.06(+19.92%) |
Jan 10, 2019 | 0.2927 | 0.2927 | 0.2927 | 0 | +0.02(+7.93%) | |
Jan 09, 2019 | 0.2712 | 0.2712 | 0.2712 | 0.2712 | 100 | +0.08(+41.69%) |
Dec 17, 2018 | 0.1914 | 0.1914 | 0.1914 | 0 | -0.08(-29.40%) | |
Dec 10, 2018 | 0.2711 | 0.2711 | 0.2711 | 0 | +0.01(+5.36%) | |
Dec 06, 2018 | 0.2573 | 0.2573 | 0.2573 | 0 | +0.08(+41.37%) | |
Dec 03, 2018 | 0.1820 | 0.1820 | 0.1820 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.1820 | 0.1820 | 0.1820 | 0 | -0.04(-17.12%) | |
Nov 12, 2018 | 0.2196 | 0.2196 | 0.2196 | 0.2196 | 2,000 | +0.05(+28.05%) |
Nov 02, 2018 | 0.1715 | 0.1715 | 0.1715 | 0 | +0.02(+13.88%) | |
Oct 22, 2018 | 0.1506 | 0.1506 | 0.1506 | 0 | +0.04(+30.50%) | |
Sep 18, 2018 | 0.1154 | 0.1154 | 0.1154 | 0 | +0.01(+8.36%) | |
Sep 12, 2018 | 0.1065 | 0.1065 | 0.1065 | 0 | -0.02(-16.73%) | |
Aug 29, 2018 | 0.1279 | 0.1279 | 0.1279 | 0 | +0.02(+17.34%) | |
Aug 24, 2018 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.00(+0.28%) | |
Aug 14, 2018 | 0.1087 | 0.1087 | 0.1087 | 0 | -0.00(-1.18%) | |
Aug 10, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-6.78%) | |
Aug 02, 2018 | 0.1180 | 0.1180 | 0.1180 | 0.1180 | 1,000 | +0.02(+15.91%) |
Jul 18, 2018 | 0.1018 | 0.1018 | 0.1018 | 0 | +0.00(+0.69%) | |
Jul 17, 2018 | 0.1011 | 0.1011 | 0.1011 | 0.1011 | 500 | -0.03(-20.89%) |
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.