Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.00(+0.00%) | |
Jun 26, 2018 | 0.3340 | 0.3340 | 0.3300 | 0.3300 | 36,212 | +0.00(+0.00%) |
Jun 22, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.03(+8.20%) | |
Jun 21, 2018 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 200 | -0.01(-1.61%) |
Jun 13, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.09(-22.50%) | |
Jun 08, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.10(+33.33%) | |
Jun 07, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 13,450 | +0.00(+0.00%) |
Jun 06, 2018 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 10,060 | -0.02(-6.28%) |
Jun 05, 2018 | 0.3900 | 0.3900 | 0.3200 | 0.3201 | 34,289 | +0.01(+3.26%) |
Jun 04, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,000 | +0.01(+3.33%) |
May 31, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+7.14%) | |
May 30, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 35,735 | -0.01(-3.45%) |
May 29, 2018 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 12,500 | -0.03(-9.38%) |
May 24, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
May 23, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 | +0.02(+7.10%) |
May 22, 2018 | 0.2861 | 0.2861 | 0.2801 | 0.2801 | 15,000 | -0.02(-6.48%) |
May 21, 2018 | 0.3000 | 0.3000 | 0.2995 | 0.2995 | 12,000 | -0.00(-0.17%) |
May 17, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.05(+20.00%) | |
May 10, 2018 | 0.2995 | 0.2995 | 0.2500 | 0.2500 | 15,700 | -0.09(-26.43%) |
May 09, 2018 | 0.3560 | 0.3560 | 0.2800 | 0.3398 | 24,790 | -0.06(-15.05%) |
May 07, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.08(+25.00%) | |
May 04, 2018 | 0.3475 | 0.3475 | 0.3200 | 0.3200 | 14,500 | -0.02(-5.88%) |
May 03, 2018 | 0.3202 | 0.3400 | 0.3202 | 0.3400 | 18,600 | +0.00(+0.00%) |
May 02, 2018 | 0.3440 | 0.3440 | 0.3400 | 0.3400 | 12,200 | -0.04(-10.46%) |
May 01, 2018 | 0.3477 | 0.3797 | 0.3397 | 0.3797 | 5,500 | +0.08(+26.78%) |
Apr 26, 2018 | 0.2995 | 0.2995 | 0.2995 | 0 | -0.00(-0.23%) | |
Apr 19, 2018 | 0.3002 | 0.3002 | 0.3002 | 0 | -0.08(-22.03%) | |
Apr 17, 2018 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.04(+10.00%) | |
Apr 16, 2018 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 98,390 | +0.03(+9.37%) |
Apr 13, 2018 | 0.3280 | 0.3280 | 0.3100 | 0.3200 | 16,141 | +0.02(+6.67%) |
Apr 12, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 12,235 | +0.00(+0.00%) |
Apr 11, 2018 | 0.3051 | 0.3400 | 0.3000 | 0.3000 | 16,500 | -0.06(-16.67%) |
Apr 10, 2018 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 10,230 | +0.02(+5.88%) |
Apr 09, 2018 | 0.3225 | 0.3400 | 0.3225 | 0.3400 | 2,700 | +0.06(+20.95%) |
Apr 06, 2018 | 0.3400 | 0.3400 | 0.2811 | 0.2811 | 24,800 | -0.06(-17.32%) |
Apr 05, 2018 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 42,500 | +0.00(+0.00%) |
Apr 04, 2018 | 0.3400 | 0.3650 | 0.3400 | 0.3400 | 20,000 | +0.00(+0.00%) |
Apr 03, 2018 | 0.3105 | 0.3400 | 0.3000 | 0.3400 | 25,500 | +0.03(+9.68%) |
Apr 02, 2018 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 15,000 | -0.03(-8.82%) |
Mar 29, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 11,000 | +0.00(+0.00%) |
Mar 27, 2018 | 0.3545 | 0.3545 | 0.3400 | 0.3400 | 5,000 | +0.00(+0.00%) |
Mar 26, 2018 | 0.3400 | 0.3400 | 0.3000 | 0.3400 | 12,641 | +0.00(+0.00%) |
Mar 23, 2018 | 0.3250 | 0.3400 | 0.3100 | 0.3400 | 39,200 | +0.03(+9.68%) |
Mar 20, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Mar 19, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 400 | +0.00(+0.00%) |
Mar 15, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
Mar 13, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
Mar 12, 2018 | 0.3490 | 0.3900 | 0.3000 | 0.3400 | 46,529 | -0.01(-2.58%) |
Mar 09, 2018 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 500 | +0.08(+31.67%) |
Mar 08, 2018 | 0.2651 | 0.2651 | 0.2651 | 0.2651 | 1,050 | -0.01(-5.34%) |
Mar 07, 2018 | 0.2981 | 0.2981 | 0.2800 | 0.2800 | 8,200 | -0.07(-20.00%) |
Feb 27, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+17.61%) | |
Feb 21, 2018 | 0.2976 | 0.2976 | 0.2976 | 0 | -0.10(-24.66%) | |
Feb 20, 2018 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 | +0.10(+32.73%) |
Feb 16, 2018 | 0.2976 | 0.2976 | 0.2976 | 0 | -0.08(-20.63%) | |
Feb 09, 2018 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.02(-5.03%) | |
Feb 08, 2018 | 0.3301 | 0.3948 | 0.2901 | 0.3948 | 3,645 | -0.01(-1.30%) |
Feb 07, 2018 | 0.3600 | 0.4000 | 0.4000 | 12,550 | +0.04(+11.11%) | |
Feb 06, 2018 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 3,500 | +0.04(+12.50%) |
Jan 31, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+3.23%) | |
Jan 30, 2018 | 0.3800 | 0.3800 | 0.3100 | 0 | -0.07(-18.42%) | |
Jan 29, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-5.00%) | |
Jan 26, 2018 | 0.4175 | 0.4200 | 0.4000 | 0.4000 | 40,000 | +0.00(+0.00%) |
Jan 25, 2018 | 0.3900 | 0.4250 | 0.3900 | 0.4000 | 54,757 | +0.01(+2.56%) |
Jan 24, 2018 | 0.3613 | 0.3900 | 0.3613 | 0.3900 | 5,200 | +0.00(+0.00%) |
Jan 23, 2018 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 1,000 | +0.04(+11.43%) |
Jan 17, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Jan 16, 2018 | 0.3500 | 0.4500 | 0.3500 | 0.3500 | 67,680 | +0.04(+12.90%) |
Jan 12, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
Jan 10, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.04(+14.29%) | |
Jan 09, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.01(+4.32%) | |
Jan 05, 2018 | 0.2684 | 0.2684 | 0.2684 | 25 | +0.01(+3.23%) | |
Jan 03, 2018 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.07(-21.04%) | |
Jan 02, 2018 | 0.3293 | 0.3293 | 0.3293 | 0.3293 | 900 | -0.02(-5.91%) |
Dec 29, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Dec 27, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.03(+10.06%) | |
Dec 26, 2017 | 0.2700 | 0.3180 | 0.2700 | 0.3180 | 1,009 | -0.03(-9.14%) |
Dec 21, 2017 | 0.3500 | 0.3500 | 0.3500 | 12 | +0.06(+20.69%) | |
Dec 20, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 | -0.05(-14.20%) |
Dec 19, 2017 | 0.3480 | 0.3700 | 0.3380 | 0.3380 | 8,970 | -0.01(-3.15%) |
Dec 18, 2017 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 2,900 | +0.01(+3.25%) |
Dec 15, 2017 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 300 | +0.03(+9.60%) |
Dec 14, 2017 | 0.3084 | 0.3084 | 0.3084 | 0.3084 | 100 | +0.02(+6.34%) |
Dec 13, 2017 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,000 | +0.02(+7.41%) |
Dec 12, 2017 | 0.3350 | 0.3350 | 0.2700 | 0.2700 | 37,300 | -0.10(-27.03%) |
Dec 11, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,541 | +0.07(+23.33%) |
Dec 08, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | -0.08(-21.05%) |
Dec 06, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Dec 04, 2017 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Dec 01, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 | +0.08(+25.00%) |
Nov 30, 2017 | 0.3680 | 0.3680 | 0.3200 | 0.3200 | 1,200 | -0.07(-17.74%) |
Nov 28, 2017 | 0.3890 | 0.3890 | 0.3890 | 0 | +0.02(+5.16%) | |
Nov 27, 2017 | 0.3318 | 0.3699 | 0.3318 | 0.3699 | 2,800 | +0.05(+15.59%) |
Nov 22, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.07(+28.00%) | |
Nov 21, 2017 | 0.3011 | 0.3020 | 0.2500 | 0.2500 | 12,000 | -0.13(-34.21%) |
Nov 20, 2017 | 0.3900 | 0.3900 | 0.3698 | 0.3800 | 4,300 | +0.03(+7.34%) |
Nov 17, 2017 | 0.3560 | 0.3560 | 0.3540 | 0.3540 | 3,000 | -0.04(-9.23%) |
Nov 16, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 355 | +0.03(+9.55%) |
Nov 15, 2017 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 4,000 | -0.03(-8.72%) |
Nov 14, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 450 | +0.04(+9.86%) |
Nov 07, 2017 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.05(-11.25%) | |
Nov 06, 2017 | 0.4300 | 0.4390 | 0.4000 | 0.4000 | 3,325 | +0.03(+8.11%) |
Nov 03, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 9,000 | +0.01(+1.65%) |
Nov 02, 2017 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 300 | -0.04(-8.77%) |
Oct 27, 2017 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.00(-0.25%) | |
Oct 24, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 19, 2017 | 0.4075 | 0.4075 | 0.3320 | 0.4000 | 10,600 | +0.00(+0.00%) |
Oct 18, 2017 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,000 | -0.05(-11.11%) |
Oct 16, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.02(-4.26%) | |
Oct 13, 2017 | 0.4033 | 0.4700 | 0.4033 | 0.4700 | 4,386 | +0.00(+0.00%) |
Oct 12, 2017 | 0.4100 | 0.4700 | 0.4000 | 0.4700 | 9,400 | +0.01(+2.17%) |
Oct 11, 2017 | 0.4000 | 0.4980 | 0.4000 | 0.4600 | 12,100 | -0.04(-8.00%) |
Oct 10, 2017 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 2,000 | +0.10(+25.00%) |
Oct 09, 2017 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 2,740 | +0.00(+0.00%) |
Oct 05, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.05(-11.11%) | |
Oct 03, 2017 | 0.4500 | 0.4500 | 0.4500 | 2,500 | -0.01(-2.97%) | |
Oct 02, 2017 | 0.4400 | 0.5099 | 0.4400 | 0.4638 | 28,229 | -0.04(-7.24%) |
Sep 29, 2017 | 0.4750 | 0.5000 | 0.4750 | 0.5000 | 10,328 | +0.03(+5.26%) |
Sep 28, 2017 | 0.5010 | 0.5050 | 0.4501 | 0.4750 | 47,885 | -0.03(-5.00%) |
Sep 27, 2017 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 86,914 | +0.05(+11.11%) |
Sep 26, 2017 | 0.4000 | 0.4500 | 0.3900 | 0.4500 | 29,549 | +0.02(+4.65%) |
Sep 25, 2017 | 0.4200 | 0.4300 | 0.3850 | 0.4300 | 46,751 | +0.01(+1.18%) |
Sep 22, 2017 | 0.4050 | 0.4500 | 0.3720 | 0.4250 | 31,551 | +0.02(+6.25%) |
Sep 21, 2017 | 0.4000 | 0.4000 | 0.3750 | 0.4000 | 19,000 | +0.00(+0.00%) |
Sep 20, 2017 | 0.4000 | 0.4000 | 0.3600 | 0.4000 | 22,000 | +0.02(+5.26%) |
Sep 19, 2017 | 0.3750 | 0.4120 | 0.3750 | 0.3800 | 17,450 | -0.02(-5.00%) |
Sep 18, 2017 | 0.3885 | 0.4000 | 0.3600 | 0.4000 | 11,500 | +0.00(+0.00%) |
Sep 15, 2017 | 0.3150 | 0.4000 | 0.3150 | 0.4000 | 12,694 | +0.12(+42.86%) |
Sep 14, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,554 | -0.04(-11.78%) |
Sep 13, 2017 | 0.3174 | 0.3174 | 0.3174 | 0.3174 | 300 | +0.05(+17.56%) |
Sep 12, 2017 | 0.3260 | 0.3260 | 0.2700 | 0.2700 | 23,546 | -0.06(-18.18%) |
Sep 07, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) | |
Aug 31, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.67%) | |
Aug 30, 2017 | 0.3580 | 0.3580 | 0.3000 | 0.3000 | 13,200 | -0.04(-10.71%) |
Aug 29, 2017 | 0.3655 | 0.3655 | 0.3360 | 0.3360 | 2,000 | +0.00(+0.00%) |
Aug 28, 2017 | 0.3400 | 0.3730 | 0.3360 | 0.3360 | 15,000 | -0.07(-18.05%) |
Aug 25, 2017 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 199 | -0.09(-18.00%) |
Aug 17, 2017 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.15(+41.64%) | |
Aug 16, 2017 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 3,950 | -0.03(-8.71%) |
Aug 11, 2017 | 0.3867 | 0.3867 | 0.3867 | 0 | -0.01(-3.34%) | |
Aug 09, 2017 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.53%) | |
Aug 08, 2017 | 0.4300 | 0.4300 | 0.4190 | 0.4190 | 3,100 | -0.01(-1.87%) |
Aug 07, 2017 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 1,575 | +0.07(+17.96%) |
Aug 03, 2017 | 0.3620 | 0.3620 | 0.3620 | 0 | -0.04(-9.50%) | |
Aug 02, 2017 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | 31,500 | +0.02(+5.26%) |
Jul 24, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Jul 21, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 | +0.00(+0.00%) |
Jul 20, 2017 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 2,500 | -0.01(-2.74%) |
Jul 19, 2017 | 0.4380 | 0.4380 | 0.4010 | 0.4010 | 10,000 | -0.01(-2.20%) |
Jul 17, 2017 | 0.4100 | 0.4100 | 0.4100 | 0 | -0.04(-8.89%) | |
Jul 13, 2017 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.11(+32.35%) | |
Jul 12, 2017 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 815 | +0.00(+0.89%) |
Jul 10, 2017 | 0.3370 | 0.3370 | 0.3370 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 0.3760 | 0.3760 | 0.3360 | 0.3370 | 4,000 | -0.12(-26.10%) |
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.