Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.2750 | 0.3200 | 0.2750 | 0.3200 | 92,500 | +0.05(+18.52%) |
May 30, 2018 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 79,125 | +0.02(+8.00%) |
May 28, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 120,000 | -0.02(-7.41%) |
May 24, 2018 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 130,000 | +0.02(+8.00%) |
May 22, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-5.66%) | |
May 18, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.04(+15.22%) | |
May 17, 2018 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 91,300 | +0.01(+4.55%) |
May 16, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 12,250 | +0.00(+0.00%) |
May 14, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-2.22%) | |
May 11, 2018 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 32,500 | +0.02(+7.14%) |
May 10, 2018 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 71,700 | +0.01(+5.00%) |
May 08, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | |
May 07, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 | +0.00(+0.00%) |
May 04, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 7,500 | +0.02(+10.53%) |
May 01, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Apr 30, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,000 | -0.01(-4.76%) |
Apr 26, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+5.00%) | |
Apr 25, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 25,000 | +0.01(+2.56%) |
Apr 23, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.01(+2.63%) | |
Apr 17, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.03(-13.64%) | |
Apr 10, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+12.82%) | |
Apr 09, 2018 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 4,000 | -0.02(-9.30%) |
Apr 03, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.02(+10.26%) | |
Apr 02, 2018 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 638 | +0.00(+0.00%) |
Mar 29, 2018 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.02(-9.30%) | |
Mar 28, 2018 | 0.1950 | 0.2150 | 0.1950 | 0.2150 | 12,000 | +0.02(+13.16%) |
Mar 27, 2018 | 0.1900 | 0.2050 | 0.1900 | 0.1900 | 36,000 | +0.02(+15.15%) |
Mar 26, 2018 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 22,500 | +0.00(+0.00%) |
Mar 23, 2018 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 8,746 | -0.01(-2.94%) |
Mar 22, 2018 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,000 | +0.02(+9.68%) |
Mar 20, 2018 | 0.1550 | 0.1550 | 0.1550 | 33 | -0.02(-13.89%) | |
Mar 19, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 6,000 | +0.01(+2.86%) |
Mar 16, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,900 | -0.01(-2.78%) |
Mar 15, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 6,900 | +0.01(+2.86%) |
Mar 14, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 10,000 | -0.01(-5.41%) |
Mar 13, 2018 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 19,583 | +0.01(+2.78%) |
Mar 12, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 25,300 | -0.01(-5.26%) |
Mar 09, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,099 | -0.02(-9.52%) |
Mar 07, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+2.44%) | |
Mar 06, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 5,000 | +0.03(+17.14%) |
Mar 02, 2018 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-2.78%) | |
Feb 27, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
Feb 26, 2018 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.00%) |
Feb 23, 2018 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 15,800 | -0.00(-2.44%) |
Feb 21, 2018 | 0.2050 | 0.2050 | 0.2050 | 2 | +0.00(+0.00%) | |
Feb 15, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+0.00%) | |
Feb 14, 2018 | 0.2050 | 0.2050 | 0.1950 | 0.2050 | 13,000 | +0.00(+0.00%) |
Feb 12, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.02(+10.81%) | |
Feb 09, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,000 | -0.02(-9.76%) |
Feb 08, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 3,000 | +0.00(+2.50%) |
Feb 05, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
Feb 02, 2018 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 29,555 | +0.00(+0.00%) |
Jan 31, 2018 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.02(+13.89%) | |
Jan 24, 2018 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.03(-14.29%) | |
Jan 23, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,005 | +0.01(+5.00%) |
Jan 18, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Jan 17, 2018 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 18,000 | -0.01(-4.76%) |
Jan 16, 2018 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 5,500 | +0.00(+0.00%) |
Jan 11, 2018 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-8.70%) | |
Jan 10, 2018 | 0.2050 | 0.2300 | 0.2050 | 0.2300 | 2,100 | +0.01(+4.55%) |
Jan 09, 2018 | 0.2400 | 0.2400 | 0.2050 | 0.2200 | 54,200 | -0.01(-4.35%) |
Jan 08, 2018 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 34,611 | +0.00(+0.00%) |
Jan 05, 2018 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 3,600 | +0.04(+21.05%) |
Jan 04, 2018 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 20,499 | +0.01(+2.70%) |
Jan 03, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 31,000 | +0.00(+0.00%) |
Jan 02, 2018 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 17,138 | +0.02(+15.62%) |
Dec 28, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-11.11%) | |
Dec 27, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 | +0.01(+9.09%) |
Dec 22, 2017 | 0.1600 | 0.1650 | 0.1600 | 0.1650 | 12,500 | -0.01(-8.33%) |
Dec 21, 2017 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 12,000 | +0.01(+5.88%) |
Dec 20, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 511 | +0.01(+3.03%) |
Dec 19, 2017 | 0.1750 | 0.1750 | 0.1650 | 0.1650 | 50,000 | +0.00(+0.00%) |
Dec 18, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 4,356 | +0.01(+3.13%) |
Dec 14, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.02(-11.11%) | |
Dec 05, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+9.09%) | |
Dec 04, 2017 | 0.1850 | 0.1850 | 0.1650 | 0.1650 | 44,000 | -0.01(-5.71%) |
Nov 30, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+2.94%) | |
Nov 29, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1700 | 129,100 | +0.01(+6.25%) |
Nov 28, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 27,022 | +0.00(+0.00%) |
Nov 24, 2017 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.23%) | |
Nov 23, 2017 | 0.1600 | 0.1600 | 0.1450 | 0.1550 | 274,932 | -0.02(-8.82%) |
Nov 20, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Nov 17, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 77,000 | -0.01(-5.88%) |
Nov 16, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 6,800 | +0.01(+6.25%) |
Nov 15, 2017 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 75,500 | +0.01(+6.67%) |
Nov 13, 2017 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Nov 10, 2017 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 21,000 | +0.00(+0.00%) |
Nov 08, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Nov 07, 2017 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 7,050 | +0.00(+0.00%) |
Nov 06, 2017 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 110,000 | -0.01(-6.06%) |
Nov 03, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,000 | -0.01(-2.94%) |
Nov 01, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+9.68%) | |
Oct 27, 2017 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-3.13%) | |
Oct 26, 2017 | 0.1650 | 0.1650 | 0.1600 | 0.1600 | 25,000 | -0.01(-3.03%) |
Oct 25, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 95,500 | -0.01(-8.33%) |
Oct 16, 2017 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+9.09%) | |
Oct 12, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-2.94%) | |
Oct 11, 2017 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 150,000 | -0.01(-5.56%) |
Oct 10, 2017 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 91,000 | +0.01(+5.88%) |
Oct 03, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Oct 02, 2017 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 446,500 | -0.02(-12.82%) |
Sep 26, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 0.1950 | 0.1950 | 0.1950 | 11 | +0.02(+8.33%) | |
Sep 21, 2017 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 87,837 | +0.01(+9.09%) |
Sep 20, 2017 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 25,000 | +0.00(+0.00%) |
Sep 18, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-5.71%) | |
Sep 12, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Sep 11, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 250,000 | +0.01(+9.37%) |
Sep 07, 2017 | 0.1600 | 0.1600 | 0.1600 | 61 | -0.02(-11.11%) | |
Sep 06, 2017 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 218,090 | +0.00(+0.00%) |
Sep 05, 2017 | 0.2000 | 0.2000 | 0.1750 | 0.1800 | 29,071 | +0.00(+0.00%) |
Sep 01, 2017 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 184,000 | -0.01(-5.26%) |
Aug 31, 2017 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | +0.01(+2.70%) |
Aug 30, 2017 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 3,000 | -0.01(-5.13%) |
Aug 28, 2017 | 0.1950 | 0.1950 | 0.1950 | 0 | -0.01(-2.50%) | |
Aug 25, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 34,400 | +0.00(+0.00%) |
Aug 24, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 107,500 | -0.00(-2.44%) |
Aug 23, 2017 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 20,000 | +0.00(+0.00%) |
Aug 21, 2017 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+2.50%) | |
Aug 18, 2017 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 51,000 | -0.04(-18.37%) |
Aug 15, 2017 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.04(+22.50%) | |
Aug 11, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Aug 09, 2017 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Aug 08, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 | +0.00(+0.00%) |
Aug 04, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 26,445 | +0.01(+5.26%) |
Aug 03, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 22,000 | -0.01(-2.56%) |
Aug 02, 2017 | 0.1950 | 0.1950 | 0.1900 | 0.1950 | 59,275 | -0.01(-4.88%) |
Aug 01, 2017 | 0.1900 | 0.2050 | 0.1900 | 0.2050 | 71,000 | -0.01(-2.38%) |
Jul 28, 2017 | 0.2100 | 0.2100 | 0.2100 | 16 | -0.01(-4.55%) | |
Jul 26, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+4.76%) | |
Jul 25, 2017 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 119,722 | +0.01(+5.00%) |
Jul 24, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 23,000 | +0.00(+0.00%) |
Jul 21, 2017 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 76,000 | +0.02(+11.11%) |
Jul 20, 2017 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 53,500 | +0.01(+5.88%) |
Jul 19, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,000 | -0.00(-2.86%) |
Jul 18, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 220,000 | +0.00(+2.94%) |
Jul 14, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Jul 11, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Jul 10, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 23,700 | +0.02(+13.33%) |
Jul 07, 2017 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 38,200 | -0.02(-11.76%) |
Jul 06, 2017 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 3,900 | +0.02(+13.33%) |
Jul 05, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 117,000 | -0.02(-11.76%) |
Jul 04, 2017 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | 4,277 | +0.01(+6.25%) |
Jul 03, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 25,412 | -0.01(-5.88%) |
Jun 29, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,429 | +0.00(+0.00%) |
Jun 26, 2017 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Jun 23, 2017 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 12,000 | +0.02(+13.33%) |
Jun 22, 2017 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | 25,050 | +0.00(+0.00%) |
Jun 21, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 20,300 | -0.01(-3.23%) |
Jun 20, 2017 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 11,800 | -0.02(-11.43%) |
Jun 19, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 17,790 | +0.00(+0.00%) |
Jun 16, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 10,000 | +0.01(+6.06%) |
Jun 15, 2017 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 3,000 | +0.00(+0.00%) |
Jun 13, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-8.33%) | |
Jun 12, 2017 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 571 | +0.01(+2.86%) |
Jun 09, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,000 | +0.01(+6.06%) |
Jun 07, 2017 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-5.71%) | |
Jun 06, 2017 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,000 | +0.00(+0.00%) |
Jun 02, 2017 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+2.94%) |
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.