Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 59,200 | -0.01(-4.17%) |
May 30, 2016 | 0.2450 | 0.2450 | 0.2300 | 0.2400 | 46,183 | +0.01(+6.67%) |
May 27, 2016 | 0.2050 | 0.2250 | 0.2050 | 0.2250 | 56,000 | +0.02(+9.76%) |
May 26, 2016 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 72,000 | -0.02(-8.89%) |
May 25, 2016 | 0.2450 | 0.2450 | 0.2250 | 0.2250 | 39,850 | -0.02(-8.16%) |
May 24, 2016 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 76,000 | -0.01(-2.00%) |
May 20, 2016 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 19, 2016 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 60,836 | +0.00(+0.00%) |
May 18, 2016 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 111,000 | -0.02(-7.41%) |
May 17, 2016 | 0.2500 | 0.2700 | 0.2450 | 0.2700 | 81,000 | +0.01(+3.85%) |
May 16, 2016 | 0.2750 | 0.2850 | 0.2600 | 0.2600 | 60,000 | +0.01(+1.96%) |
May 13, 2016 | 0.2700 | 0.2900 | 0.2500 | 0.2550 | 130,700 | +0.01(+2.00%) |
May 12, 2016 | 0.2850 | 0.2850 | 0.2500 | 0.2500 | 183,738 | -0.03(-10.71%) |
May 11, 2016 | 0.3150 | 0.3150 | 0.2800 | 0.2800 | 130,000 | -0.00(-1.75%) |
May 10, 2016 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 101,100 | -0.01(-1.72%) |
May 09, 2016 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | 167,020 | -0.03(-9.38%) |
May 06, 2016 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 163,100 | -0.02(-5.88%) |
May 05, 2016 | 0.3200 | 0.3550 | 0.3200 | 0.3400 | 206,000 | +0.00(+0.00%) |
May 04, 2016 | 0.3350 | 0.3400 | 0.3150 | 0.3400 | 114,145 | +0.01(+1.49%) |
May 03, 2016 | 0.3250 | 0.3450 | 0.3200 | 0.3350 | 505,688 | +0.01(+3.08%) |
May 02, 2016 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 83,721 | -0.02(-4.41%) |
Apr 29, 2016 | 0.3250 | 0.3400 | 0.3200 | 0.3400 | 156,500 | +0.02(+4.62%) |
Apr 28, 2016 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 128,200 | +0.02(+4.84%) |
Apr 27, 2016 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 89,500 | +0.03(+10.71%) |
Apr 26, 2016 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 77,175 | -0.01(-5.08%) |
Apr 25, 2016 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 266,056 | +0.01(+1.72%) |
Apr 22, 2016 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 96,129 | +0.01(+3.57%) |
Apr 21, 2016 | 0.2950 | 0.2950 | 0.2650 | 0.2800 | 176,742 | -0.01(-3.45%) |
Apr 20, 2016 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 154,500 | +0.02(+7.41%) |
Apr 19, 2016 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 45,000 | +0.00(+0.00%) |
Apr 18, 2016 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 264,001 | +0.01(+3.85%) |
Apr 15, 2016 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 48,500 | -0.01(-3.70%) |
Apr 14, 2016 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 94,000 | +0.00(+0.00%) |
Apr 13, 2016 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 137,500 | +0.00(+0.00%) |
Apr 12, 2016 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 679,700 | +0.02(+5.88%) |
Apr 11, 2016 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 199,500 | +0.01(+4.08%) |
Apr 08, 2016 | 0.2450 | 0.2550 | 0.2400 | 0.2450 | 121,000 | -0.02(-5.77%) |
Apr 07, 2016 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 51,000 | +0.01(+4.00%) |
Apr 06, 2016 | 0.2450 | 0.2500 | 0.2350 | 0.2500 | 134,100 | +0.02(+6.38%) |
Apr 05, 2016 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 53,100 | -0.01(-4.08%) |
Apr 04, 2016 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 24,000 | -0.01(-3.92%) |
Apr 01, 2016 | 0.2500 | 0.2650 | 0.2350 | 0.2550 | 219,032 | +0.01(+4.08%) |
Mar 31, 2016 | 0.1800 | 0.2450 | 0.1800 | 0.2450 | 288,000 | +0.08(+48.48%) |
Mar 30, 2016 | 0.1950 | 0.1950 | 0.1650 | 0.1650 | 240,000 | -0.02(-13.16%) |
Mar 29, 2016 | 0.1900 | 0.2300 | 0.1900 | 0.1900 | 231,002 | +0.00(+0.00%) |
Mar 28, 2016 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 112,000 | +0.00(+0.00%) |
Mar 24, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Mar 23, 2016 | 0.1800 | 0.2000 | 0.1650 | 0.2000 | 35,500 | +0.02(+11.11%) |
Mar 22, 2016 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 17,400 | -0.01(-2.70%) |
Mar 21, 2016 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 13,300 | -0.03(-13.95%) |
Mar 18, 2016 | 0.1800 | 0.2200 | 0.1800 | 0.2150 | 45,052 | +0.04(+19.44%) |
Mar 17, 2016 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | 147,800 | +0.02(+12.50%) |
Mar 16, 2016 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 25,000 | +0.01(+6.67%) |
Mar 15, 2016 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,000 | +0.01(+3.45%) |
Mar 14, 2016 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 85,000 | +0.00(+0.00%) |
Mar 11, 2016 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 129,500 | -0.01(-3.33%) |
Mar 10, 2016 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 96,000 | +0.00(+0.00%) |
Mar 09, 2016 | 0.1300 | 0.1500 | 0.1250 | 0.1500 | 1,915,500 | +0.02(+20.00%) |
Mar 04, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Mar 02, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
Mar 01, 2016 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 18,750 | -0.01(-3.85%) |
Feb 29, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 19,000 | -0.01(-3.70%) |
Feb 26, 2016 | 0.1000 | 0.1350 | 0.1000 | 0.1350 | 66,400 | +0.00(+0.00%) |
Feb 25, 2016 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 10,000 | +0.06(+68.75%) |
Feb 16, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jan 25, 2016 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-11.11%) | |
Jan 22, 2016 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,688 | +0.01(+12.50%) |
Jan 21, 2016 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,400 | -0.01(-11.11%) |
Jan 18, 2016 | 0.0900 | 0.0900 | 0.0900 | 100 | +0.00(+5.88%) | |
Jan 07, 2016 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-10.53%) | |
Jan 05, 2016 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Dec 21, 2015 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Dec 15, 2015 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.02(-18.18%) | |
Dec 03, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+15.79%) | |
Nov 30, 2015 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.05(-34.48%) | |
Nov 27, 2015 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 10,000 | +0.05(+52.63%) |
Nov 24, 2015 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Nov 23, 2015 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | -0.01(-10.00%) |
Nov 20, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 13,000 | +0.00(+0.00%) |
Nov 19, 2015 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,000 | +0.01(+11.11%) |
Nov 17, 2015 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Nov 13, 2015 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
Nov 06, 2015 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Oct 19, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Oct 14, 2015 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-4.55%) | |
Oct 13, 2015 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 | +0.00(+0.00%) |
Oct 08, 2015 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+15.79%) | |
Oct 07, 2015 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 24,500 | -0.03(-24.00%) |
Oct 05, 2015 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.02(+25.00%) | |
Oct 02, 2015 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 55,500 | -0.02(-20.00%) |
Sep 30, 2015 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.02(-13.79%) | |
Sep 29, 2015 | 0.1200 | 0.1450 | 0.1150 | 0.1450 | 158,500 | +0.01(+11.54%) |
Sep 28, 2015 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 46,800 | -0.02(-16.13%) |
Sep 25, 2015 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 160,500 | +0.01(+6.90%) |
Sep 24, 2015 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 35,000 | -0.01(-6.45%) |
Sep 23, 2015 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 40,922 | +0.01(+3.33%) |
Sep 22, 2015 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 100,000 | -0.02(-9.09%) |
Sep 21, 2015 | 0.1700 | 0.1800 | 0.1650 | 0.1650 | 647,600 | +0.01(+3.13%) |
Sep 18, 2015 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 150,100 | +0.00(+0.00%) |
Sep 17, 2015 | 0.1500 | 0.1600 | 0.1450 | 0.1600 | 127,000 | +0.02(+10.34%) |
Sep 16, 2015 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 32,500 | +0.00(+3.57%) |
Sep 15, 2015 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 79,500 | -0.00(-3.45%) |
Sep 14, 2015 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 90,600 | -0.01(-3.33%) |
Sep 11, 2015 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 222,500 | +0.01(+11.11%) |
Sep 10, 2015 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 200,285 | +0.02(+12.50%) |
Sep 09, 2015 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | 251,320 | +0.00(+0.00%) |
Sep 08, 2015 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 45,000 | +0.00(+0.00%) |
Sep 04, 2015 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.03(+33.33%) | |
Sep 03, 2015 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 | +0.01(+12.50%) |
Aug 27, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.04(-33.33%) | |
Aug 26, 2015 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 | +0.02(+20.00%) |
Aug 25, 2015 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 30,000 | +0.03(+42.86%) |
Aug 24, 2015 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000,000 | +0.01(+16.67%) |
Aug 18, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) |
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.