Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.4590 | 0.4600 | 0.4394 | 0.4420 | 28,665 | +0.01(+3.08%) |
May 30, 2017 | 0.4456 | 0.4457 | 0.4288 | 0.4288 | 28,002 | +0.09(+26.49%) |
May 26, 2017 | 0.3441 | 0.3441 | 0.3390 | 0.3390 | 10,130 | +0.02(+4.92%) |
May 24, 2017 | 0.3231 | 0.3231 | 0.3231 | 0 | +0.01(+2.64%) | |
May 23, 2017 | 0.3270 | 0.3270 | 0.3148 | 0.3148 | 15,876 | -0.01(-3.38%) |
May 22, 2017 | 0.3258 | 0.3258 | 0.3181 | 0.3258 | 9,600 | -0.01(-1.54%) |
May 18, 2017 | 0.3309 | 0.3309 | 0.3309 | 1,515 | -0.01(-3.72%) | |
May 17, 2017 | 0.3452 | 0.3453 | 0.3389 | 0.3437 | 13,279 | -0.01(-1.80%) |
May 16, 2017 | 0.3573 | 0.3588 | 0.3434 | 0.3500 | 16,875 | -0.00(-0.96%) |
May 15, 2017 | 0.3760 | 0.3760 | 0.3534 | 0.3534 | 29,441 | +0.00(+0.00%) |
May 12, 2017 | 0.3647 | 0.3647 | 0.3534 | 0.3534 | 18,175 | -0.01(-2.81%) |
May 11, 2017 | 0.3715 | 0.3715 | 0.3636 | 0.3636 | 16,090 | -0.00(-0.60%) |
May 10, 2017 | 0.3724 | 0.3775 | 0.3643 | 0.3658 | 12,228 | -0.01(-1.86%) |
May 09, 2017 | 0.3860 | 0.3948 | 0.3728 | 0.3728 | 25,080 | +0.02(+5.71%) |
May 08, 2017 | 0.4100 | 0.4314 | 0.3437 | 0.3526 | 46,393 | -0.07(-16.92%) |
May 05, 2017 | 0.4491 | 0.4570 | 0.4144 | 0.4244 | 33,934 | -0.01(-3.13%) |
May 04, 2017 | 0.4740 | 0.4740 | 0.4381 | 0.4381 | 20,185 | -0.02(-5.01%) |
May 03, 2017 | 0.4690 | 0.4700 | 0.4475 | 0.4612 | 174,769 | +0.03(+7.26%) |
May 02, 2017 | 0.4690 | 0.4856 | 0.4300 | 0.4300 | 81,176 | -0.05(-9.93%) |
May 01, 2017 | 0.5148 | 0.5480 | 0.4633 | 0.4774 | 373,531 | -0.02(-3.94%) |
Apr 28, 2017 | 0.4950 | 0.5157 | 0.4810 | 0.4970 | 93,045 | +0.05(+11.19%) |
Apr 26, 2017 | 0.4470 | 0.4470 | 0.4470 | 1,009 | -0.01(-3.23%) | |
Apr 25, 2017 | 0.4619 | 0.4619 | 0.4619 | 0.4619 | 500 | -0.02(-4.84%) |
Apr 24, 2017 | 0.4848 | 0.4854 | 0.4848 | 0.4854 | 1,150 | -0.02(-3.86%) |
Apr 19, 2017 | 0.5049 | 0.5049 | 0.5049 | 1,000 | +0.00(+0.56%) | |
Apr 17, 2017 | 0.5021 | 0.5021 | 0.5021 | 0 | -0.01(-2.50%) | |
Apr 13, 2017 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 500 | +0.03(+5.75%) |
Apr 07, 2017 | 0.4870 | 0.4870 | 0.4870 | 0 | -0.05(-9.75%) | |
Apr 04, 2017 | 0.5396 | 0.5396 | 0.5396 | 0 | -0.01(-2.28%) | |
Mar 23, 2017 | 0.5522 | 0.5522 | 0.5522 | 0 | -0.01(-1.83%) | |
Mar 22, 2017 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 169 | -0.03(-4.98%) |
Mar 21, 2017 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 900 | -0.00(-0.55%) |
Mar 16, 2017 | 0.5953 | 0.5953 | 0.5953 | 0 | -0.05(-8.26%) | |
Mar 15, 2017 | 0.6630 | 0.6700 | 0.6489 | 0.6489 | 9,000 | -0.01(-0.93%) |
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.