Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 53,000 | -0.02(-14.29%) |
May 23, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.02(+12.90%) | |
May 16, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-6.06%) | |
May 15, 2019 | 0.1300 | 0.1650 | 0.1300 | 0.1650 | 166,100 | +0.01(+3.13%) |
May 14, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 55,500 | +0.01(+3.23%) |
May 08, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 4,000 | -0.01(-6.06%) |
May 06, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 20,000 | +0.00(+0.00%) |
May 03, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 27,500 | +0.01(+6.45%) |
Apr 29, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-3.13%) | |
Apr 26, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1600 | 29,800 | +0.00(+0.00%) |
Apr 25, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 4,000 | -0.01(-3.03%) |
Apr 24, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 45,000 | +0.00(+0.00%) |
Apr 23, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,000 | +0.00(+0.00%) |
Apr 22, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,000 | +0.00(+0.00%) |
Apr 17, 2019 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.01(+6.45%) | |
Apr 16, 2019 | 0.1600 | 0.1750 | 0.1550 | 0.1550 | 29,310 | -0.02(-8.82%) |
Apr 15, 2019 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 596,000 | +0.02(+13.33%) |
Apr 11, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Apr 05, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Apr 04, 2019 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 | +0.00(+0.00%) |
Apr 02, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Apr 01, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 72,000 | -0.01(-8.57%) |
Mar 29, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 500 | +0.02(+12.90%) |
Mar 27, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.02(-8.82%) | |
Mar 26, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 15,000 | -0.01(-5.56%) |
Mar 25, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 500 | +0.02(+12.50%) |
Mar 19, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.23%) | |
Mar 18, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 15,000 | +0.01(+10.71%) |
Mar 15, 2019 | 0.1350 | 0.1500 | 0.1350 | 0.1400 | 23,000 | +0.00(+0.00%) |
Mar 11, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-9.68%) | |
Feb 27, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+3.33%) | |
Feb 25, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+7.14%) | |
Feb 22, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 19,000 | +0.01(+7.69%) |
Feb 14, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-13.33%) | |
Feb 11, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+15.38%) | |
Feb 08, 2019 | 0.1450 | 0.1450 | 0.1300 | 0.1300 | 5,000 | -0.02(-13.33%) |
Feb 06, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Feb 01, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Jan 31, 2019 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | 10,000 | -0.04(-21.05%) |
Jan 30, 2019 | 0.2350 | 0.2350 | 0.1900 | 0.1900 | 3,000 | +0.02(+11.76%) |
Jan 28, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.05(-22.73%) | |
Jan 23, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+2.33%) | |
Jan 22, 2019 | 0.1850 | 0.2300 | 0.1850 | 0.2150 | 75,421 | +0.07(+53.57%) |
Jan 21, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,500 | -0.02(-12.50%) |
Jan 16, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.03(+23.08%) | |
Jan 11, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Jan 07, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-7.14%) | |
Jan 04, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 6,500 | +0.00(+0.00%) |
Jan 03, 2019 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 15,685 | +0.00(+0.00%) |
Jan 02, 2019 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 3,000 | +0.01(+7.69%) |
Dec 27, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.00%) | |
Dec 24, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-3.85%) | |
Dec 20, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.01(-3.70%) | |
Dec 18, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.01(+3.85%) | |
Dec 17, 2018 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 35,000 | -0.01(-3.70%) |
Dec 13, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-10.00%) | |
Dec 10, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+15.38%) | |
Dec 06, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.00%) | |
Nov 27, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-7.41%) | |
Nov 26, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 60,000 | -0.01(-3.57%) |
Nov 22, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.02(+12.00%) | |
Nov 21, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 12,000 | -0.05(-26.47%) |
Nov 20, 2018 | 0.1500 | 0.1800 | 0.1500 | 0.1700 | 11,830 | -0.00(-2.86%) |
Nov 19, 2018 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 39,000 | -0.01(-2.78%) |
Nov 16, 2018 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 133,000 | -0.01(-2.70%) |
Nov 15, 2018 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 7,600 | +0.00(+0.00%) |
Nov 14, 2018 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 40,300 | -0.01(-2.63%) |
Nov 13, 2018 | 0.1900 | 0.1900 | 0.1900 | 300 | +0.00(+0.00%) | |
Nov 06, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.02(-11.63%) | |
Oct 31, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.01(+7.50%) | |
Oct 29, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-6.98%) | |
Oct 26, 2018 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 5,000 | +0.04(+22.86%) |
Oct 25, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,600 | -0.04(-18.60%) |
Oct 24, 2018 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 1,500 | -0.01(-2.27%) |
Oct 22, 2018 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-6.38%) | |
Oct 18, 2018 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.03(+17.50%) | |
Oct 17, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 16,000 | +0.02(+11.11%) |
Oct 16, 2018 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 10,015 | -0.01(-5.26%) |
Oct 15, 2018 | 0.1850 | 0.1900 | 0.1700 | 0.1900 | 292,000 | -0.02(-11.63%) |
Oct 10, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.04(-14.00%) | |
Oct 04, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-5.66%) | |
Oct 03, 2018 | 0.2650 | 0.2650 | 0.2650 | 272 | +0.00(+0.00%) | |
Oct 02, 2018 | 0.2100 | 0.2650 | 0.2100 | 0.2650 | 1,000 | +0.02(+6.00%) |
Sep 28, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Sep 27, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 | +0.06(+31.58%) |
Sep 21, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.06(-24.00%) | |
Sep 20, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,062 | +0.05(+25.00%) |
Sep 18, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+8.11%) | |
Sep 13, 2018 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.05(-22.92%) | |
Sep 10, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.03(+14.29%) | |
Sep 07, 2018 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 24,500 | +0.00(+0.00%) |
Sep 06, 2018 | 0.2150 | 0.2400 | 0.2100 | 0.2100 | 16,000 | -0.03(-12.50%) |
Sep 05, 2018 | 0.2150 | 0.2400 | 0.2150 | 0.2400 | 3,500 | +0.00(+0.00%) |
Sep 04, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 75,000 | +0.00(+0.00%) |
Aug 31, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.01(-4.00%) | |
Aug 30, 2018 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 | -0.01(-1.96%) |
Aug 29, 2018 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 40,000 | -0.01(-3.77%) |
Aug 22, 2018 | 0.2650 | 0.2650 | 0.2650 | 0 | +0.00(+0.00%) | |
Aug 21, 2018 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 33,500 | +0.02(+8.16%) |
Aug 20, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 10,000 | -0.02(-5.77%) |
Aug 17, 2018 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 29,900 | -0.01(-3.70%) |
Aug 15, 2018 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-3.57%) | |
Aug 14, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,500 | -0.00(-1.75%) |
Aug 13, 2018 | 0.2400 | 0.2850 | 0.2400 | 0.2850 | 23,200 | +0.00(+0.00%) |
Aug 10, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,100 | +0.00(+0.00%) |
Aug 09, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 500 | +0.01(+3.64%) |
Aug 08, 2018 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 25,000 | -0.02(-6.78%) |
Aug 07, 2018 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,599 | +0.00(+0.00%) |
Aug 03, 2018 | 0.2950 | 0.2950 | 0.2950 | 0 | -0.02(-4.84%) | |
Aug 01, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+1.64%) | |
Jul 31, 2018 | 0.3400 | 0.3400 | 0.3000 | 0.3050 | 228,000 | -0.04(-12.86%) |
Jul 30, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.01(+2.94%) |
Jul 27, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,800 | -0.01(-2.86%) |
Jul 26, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 17,000 | +0.01(+2.94%) |
Jul 25, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 34,500 | -0.01(-2.86%) |
Jul 24, 2018 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 409,400 | +0.02(+6.06%) |
Jul 23, 2018 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 180,600 | -0.01(-4.35%) |
Jul 20, 2018 | 0.3300 | 0.3450 | 0.3200 | 0.3450 | 80,400 | +0.01(+4.55%) |
Jul 19, 2018 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 35,900 | +0.01(+3.13%) |
Jul 18, 2018 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 36,300 | +0.01(+3.23%) |
Jul 17, 2018 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 54,000 | +0.01(+3.33%) |
Jul 13, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jul 12, 2018 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 38,500 | +0.02(+5.26%) |
Jul 11, 2018 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,000 | +0.00(+1.79%) |
Jul 10, 2018 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | 41,680 | -0.02(-6.67%) |
Jul 09, 2018 | 0.3250 | 0.3400 | 0.3000 | 0.3000 | 70,200 | +0.04(+15.38%) |
Jul 04, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
Jun 29, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,275 | +0.01(+3.45%) |
Jun 25, 2018 | 0.2900 | 0.2900 | 0.2900 | 250 | -0.11(-26.58%) |
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.