Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0900 | 0.1000 | 0.0750 | 0.0850 | 279,600 | +0.00(+0.00%) |
May 29, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
May 28, 2018 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 121,000 | -0.01(-10.00%) |
May 24, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
May 22, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+17.65%) | |
May 18, 2018 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+21.43%) | |
May 17, 2018 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 19,500 | -0.00(-6.67%) |
May 16, 2018 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 6,000 | -0.01(-11.76%) |
May 15, 2018 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 | -0.00(-5.56%) |
May 11, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
May 10, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,700 | +0.00(+0.00%) |
May 07, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
May 03, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
May 02, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 75,000 | -0.01(-5.26%) |
May 01, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | +0.01(+5.56%) |
Apr 24, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-14.29%) | |
Apr 13, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.01(+10.53%) | |
Apr 10, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Apr 09, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 | +0.00(+0.00%) |
Apr 06, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.01(+5.56%) |
Mar 27, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Mar 26, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,750 | +0.00(+0.00%) |
Mar 20, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Mar 19, 2018 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 | +0.00(+0.00%) |
Mar 08, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Mar 07, 2018 | 0.1050 | 0.1300 | 0.0900 | 0.0950 | 64,000 | -0.01(-5.00%) |
Mar 06, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,500 | +0.00(+0.00%) |
Mar 05, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | -0.01(-9.09%) |
Mar 02, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,275 | +0.00(+0.00%) |
Feb 28, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Feb 27, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 24,501 | -0.00(-4.76%) |
Feb 26, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 11,000 | -0.01(-4.55%) |
Feb 22, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Feb 21, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 25,000 | -0.01(-8.33%) |
Feb 20, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 6,700 | +0.00(+0.00%) |
Feb 16, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Feb 13, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Feb 09, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
Feb 08, 2018 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 35,000 | -0.01(-13.04%) |
Feb 06, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.03(-17.86%) | |
Feb 05, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 4,500 | +0.00(+0.00%) |
Feb 02, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 10,000 | +0.00(+0.00%) |
Feb 01, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 60,000 | -0.01(-9.68%) |
Jan 29, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Jan 26, 2018 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 111,000 | +0.01(+3.33%) |
Jan 25, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 50,000 | +0.00(+0.00%) |
Jan 23, 2018 | 0.1500 | 0.1500 | 0.1500 | 347 | +0.00(+0.00%) | |
Jan 22, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 20,000 | +0.00(+0.00%) |
Jan 18, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Jan 17, 2018 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 129,000 | +0.01(+11.11%) |
Jan 16, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,000 | -0.01(-3.57%) |
Jan 15, 2018 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 4,500 | -0.01(-6.67%) |
Jan 12, 2018 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 15,000 | -0.01(-6.25%) |
Jan 11, 2018 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,000 | +0.01(+6.67%) |
Jan 10, 2018 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 88,000 | -0.02(-11.76%) |
Jan 09, 2018 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 37,115 | +0.01(+6.25%) |
Jan 08, 2018 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 30,625 | +0.00(+0.00%) |
Jan 05, 2018 | 0.1500 | 0.1600 | 0.1450 | 0.1600 | 34,000 | +0.01(+6.67%) |
Jan 04, 2018 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 18,780 | +0.01(+3.45%) |
Jan 03, 2018 | 0.1600 | 0.1600 | 0.1450 | 0.1450 | 80,500 | -0.02(-9.38%) |
Jan 02, 2018 | 0.1450 | 0.1600 | 0.1400 | 0.1600 | 177,700 | +0.02(+10.34%) |
Dec 29, 2017 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.02(+20.83%) | |
Dec 27, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
Dec 22, 2017 | 0.1350 | 0.1350 | 0.1000 | 0.1000 | 32,300 | +0.00(+0.00%) |
Dec 21, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,500 | +0.01(+5.26%) |
Dec 18, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Dec 15, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 142,000 | -0.01(-5.26%) |
Dec 11, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Dec 08, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 | -0.01(-10.00%) |
Dec 07, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,527 | +0.01(+5.26%) |
Dec 04, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.01(+5.56%) | |
Dec 01, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 | +0.00(+0.00%) |
Nov 30, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | -0.01(-5.26%) |
Nov 29, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.01(+11.76%) |
Nov 28, 2017 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 117,300 | -0.01(-15.00%) |
Nov 24, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+5.26%) | |
Nov 23, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 22,000 | +0.01(+18.75%) |
Nov 22, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,000 | -0.01(-11.11%) |
Nov 21, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 | +0.01(+20.00%) |
Nov 20, 2017 | 0.1000 | 0.1000 | 0.0750 | 0.0750 | 100,000 | -0.03(-25.00%) |
Nov 17, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 44,000 | +0.00(+0.00%) |
Nov 15, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
Nov 14, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 75,000 | +0.00(+0.00%) |
Nov 13, 2017 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 255,500 | -0.01(-14.29%) |
Nov 10, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 16,000 | +0.00(+0.00%) |
Nov 09, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 20,000 | -0.01(-4.55%) |
Nov 07, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Nov 01, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 30, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 27, 2017 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 55,000 | +0.00(+0.00%) |
Oct 23, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,000 | +0.00(+0.00%) |
Oct 18, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Oct 10, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Sep 26, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
Sep 22, 2017 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+8.70%) | |
Sep 20, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Sep 18, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Sep 14, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
Sep 13, 2017 | 0.1400 | 0.1400 | 0.1150 | 0.1150 | 11,000 | -0.00(-4.17%) |
Sep 12, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,000 | +0.00(+0.00%) |
Sep 07, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Sep 06, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.00(+0.00%) |
Aug 30, 2017 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Aug 29, 2017 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 14,000 | -0.02(-17.24%) |
Aug 28, 2017 | 0.1100 | 0.1450 | 0.1100 | 0.1450 | 28,700 | +0.02(+16.00%) |
Aug 25, 2017 | 0.1500 | 0.1500 | 0.1150 | 0.1250 | 80,000 | -0.02(-16.67%) |
Aug 24, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.01(+11.11%) |
Aug 23, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 59,000 | +0.00(+0.00%) |
Aug 22, 2017 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 28,000 | -0.01(-10.00%) |
Aug 21, 2017 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 4,760 | +0.01(+7.14%) |
Aug 18, 2017 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 12,000 | -0.02(-12.50%) |
Aug 17, 2017 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 90,067 | +0.01(+6.67%) |
Aug 16, 2017 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 3,500 | +0.00(+0.00%) |
Aug 15, 2017 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 47,500 | +0.02(+20.00%) |
Aug 14, 2017 | 0.1500 | 0.1550 | 0.1250 | 0.1250 | 113,928 | -0.02(-16.67%) |
Aug 11, 2017 | 0.1550 | 0.1600 | 0.1300 | 0.1500 | 155,168 | -0.01(-3.23%) |
Aug 10, 2017 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 138,500 | +0.02(+14.81%) |
Aug 09, 2017 | 0.1200 | 0.1350 | 0.1150 | 0.1350 | 167,500 | +0.02(+17.39%) |
Aug 08, 2017 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,000 | +0.00(+0.00%) |
Aug 03, 2017 | 0.1150 | 0.1150 | 0.1150 | 0 | -0.00(-4.17%) | |
Aug 02, 2017 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 37,500 | +0.01(+9.09%) |
Aug 01, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,000 | +0.01(+4.76%) |
Jul 31, 2017 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 9,836 | -0.01(-4.55%) |
Jul 28, 2017 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 12,740 | +0.01(+10.00%) |
Jul 25, 2017 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | |
Jul 19, 2017 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Jul 18, 2017 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,200 | +0.01(+10.53%) |
Jul 17, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,767 | +0.00(+0.00%) |
Jul 14, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 21,000 | +0.00(+0.00%) |
Jul 12, 2017 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Jul 11, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 25,000 | +0.01(+5.56%) |
Jul 07, 2017 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Jul 06, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 42,000 | +0.01(+5.26%) |
Jul 05, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 36,000 | -0.01(-5.00%) |
Jul 04, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,000 | +0.00(+0.00%) |
Jul 03, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 3,868 | +0.01(+11.11%) |
Jun 29, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,000 | -0.01(-5.26%) |
Jun 28, 2017 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | +0.01(+5.56%) |
Jun 27, 2017 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 30,000 | +0.00(+0.00%) |
Jun 26, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | -0.01(-10.00%) |
Jun 23, 2017 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 31,000 | +0.01(+17.65%) |
Jun 22, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 15,000 | -0.01(-15.00%) |
Jun 21, 2017 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 40,000 | +0.01(+11.11%) |
Jun 20, 2017 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 31,000 | +0.00(+5.88%) |
Jun 14, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Jun 12, 2017 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Jun 09, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 37,000 | +0.00(+0.00%) |
Jun 08, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 40,000 | +0.00(+0.00%) |
Jun 07, 2017 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 30,000 | -0.00(-5.56%) |
Jun 06, 2017 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 72,000 | +0.00(+5.88%) |
Jun 05, 2017 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 70,000 | +0.01(+21.43%) |
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.