Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2016 | 0.2070 | 0.2070 | 0.2070 | 0 | +0.01(+6.10%) | |
Jun 24, 2016 | 0.1951 | 0.1951 | 0.1951 | 0 | -0.02(-10.09%) | |
Jun 23, 2016 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 2,800 | -0.01(-4.82%) |
Jun 21, 2016 | 0.2280 | 0.2280 | 0.2280 | 0 | -0.03(-12.71%) | |
Jun 10, 2016 | 0.2612 | 0.2612 | 0.2612 | 0 | +0.01(+5.24%) | |
Jun 07, 2016 | 0.2482 | 0.2482 | 0.2482 | 0 | -0.00(-1.51%) | |
Jun 06, 2016 | 0.2482 | 0.2520 | 0.2482 | 0.2520 | 850 | -0.00(-0.79%) |
Jun 01, 2016 | 0.2540 | 0.2540 | 0.2540 | 0 | +0.00(+0.24%) | |
May 31, 2016 | 0.2534 | 0.2534 | 0.2534 | 0.2534 | 3,000 | -0.03(-10.71%) |
May 27, 2016 | 0.2838 | 0.2838 | 0.2838 | 0 | -0.03(-9.62%) | |
May 26, 2016 | 0.2874 | 0.3140 | 0.2874 | 0.3140 | 101,910 | +0.02(+7.90%) |
May 25, 2016 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 784 | +0.01(+2.83%) |
May 24, 2016 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 608 | +0.02(+6.71%) |
May 18, 2016 | 0.2652 | 0.2652 | 0.2652 | 0 | -0.00(-1.41%) | |
May 17, 2016 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 1,000 | -0.00(-0.19%) |
May 16, 2016 | 0.2941 | 0.2941 | 0.2695 | 0.2695 | 2,300 | +0.01(+2.90%) |
May 12, 2016 | 0.2619 | 0.2619 | 0.2619 | 0 | +0.01(+4.30%) | |
May 11, 2016 | 0.2460 | 0.2511 | 0.2460 | 0.2511 | 6,500 | +0.00(+0.80%) |
May 10, 2016 | 0.2590 | 0.2590 | 0.2491 | 0.2491 | 11,000 | -0.00(-0.88%) |
May 06, 2016 | 0.2513 | 0.2513 | 0.2513 | 0 | +0.02(+9.26%) | |
May 03, 2016 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.02(+11.81%) | |
Apr 29, 2016 | 0.2057 | 0.2057 | 0.2057 | 0 | +0.00(+0.44%) | |
Apr 28, 2016 | 0.2070 | 0.2148 | 0.2048 | 0.2048 | 40,827 | -0.02(-7.33%) |
Apr 27, 2016 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 2,500 | +0.02(+12.07%) |
Apr 25, 2016 | 0.1972 | 0.1972 | 0.1972 | 0 | -0.00(-0.80%) | |
Apr 14, 2016 | 0.1988 | 0.1988 | 0.1988 | 0 | +0.01(+6.88%) | |
Apr 12, 2016 | 0.1860 | 0.1860 | 0.1860 | 0 | +0.00(+0.00%) | |
Apr 08, 2016 | 0.1860 | 0.1860 | 0.1860 | 0 | -0.00(-1.80%) | |
Apr 04, 2016 | 0.1894 | 0.1894 | 0.1894 | 0 | -0.00(-2.37%) | |
Apr 01, 2016 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 4,000 | +0.00(+2.11%) |
Mar 31, 2016 | 0.1960 | 0.1960 | 0.1900 | 0.1900 | 3,563 | +0.00(+1.60%) |
Mar 28, 2016 | 0.1870 | 0.1870 | 0.1870 | 0 | +0.01(+6.86%) | |
Mar 22, 2016 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) | |
Mar 21, 2016 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,500 | -0.02(-7.89%) |
Mar 18, 2016 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 5,500 | +0.01(+6.26%) |
Mar 16, 2016 | 0.1788 | 0.1788 | 0.1788 | 0 | -0.01(-3.35%) | |
Mar 15, 2016 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 2,211 | +0.02(+10.78%) |
Mar 14, 2016 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 5,000 | -0.01(-3.58%) |
Mar 10, 2016 | 0.1732 | 0.1732 | 0.1732 | 0 | +0.01(+6.91%) | |
Mar 09, 2016 | 0.1620 | 0.1620 | 0.1620 | 0.1620 | 41,630 | -0.01(-4.14%) |
Mar 08, 2016 | 0.1750 | 0.1750 | 0.1690 | 0.1690 | 1,677 | -0.01(-3.98%) |
Mar 03, 2016 | 0.1760 | 0.1760 | 0.1760 | 0 | -0.00(-1.07%) | |
Feb 25, 2016 | 0.1779 | 0.1779 | 0.1779 | 0 | +0.01(+7.56%) | |
Feb 23, 2016 | 0.1654 | 0.1654 | 0.1654 | 0 | -0.02(-10.50%) | |
Feb 22, 2016 | 0.1774 | 0.1848 | 0.1773 | 0.1848 | 160,000 | +0.01(+4.41%) |
Feb 11, 2016 | 0.1770 | 0.1770 | 0.1770 | 0 | +0.01(+5.86%) | |
Feb 10, 2016 | 0.1671 | 0.1672 | 0.1671 | 0.1672 | 40,000 | -0.01(-6.07%) |
Feb 08, 2016 | 0.1780 | 0.1780 | 0.1780 | 50 | +0.01(+3.49%) | |
Feb 04, 2016 | 0.1720 | 0.1720 | 0.1720 | 0 | -0.02(-8.02%) | |
Feb 03, 2016 | 0.1720 | 0.1870 | 0.1720 | 0.1870 | 6,685 | -0.00(-0.53%) |
Jan 28, 2016 | 0.1880 | 0.1880 | 0.1880 | 0 | +0.01(+2.73%) | |
Jan 27, 2016 | 0.1865 | 0.1865 | 0.1830 | 0.1830 | 52,000 | -0.01(-3.68%) |
Jan 26, 2016 | 0.1890 | 0.1969 | 0.1822 | 0.1900 | 56,210 | +0.01(+5.61%) |
Jan 22, 2016 | 0.1799 | 0.1799 | 0.1799 | 0 | -0.01(-5.32%) | |
Jan 15, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-7.32%) | |
Jan 13, 2016 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+1.03%) | |
Jan 07, 2016 | 0.2029 | 0.2029 | 0.2029 | 0 | -0.01(-2.97%) | |
Jan 06, 2016 | 0.2110 | 0.2110 | 0.2091 | 0.2091 | 15,000 | +0.00(+2.15%) |
Jan 05, 2016 | 0.2047 | 0.2047 | 0.2047 | 0.2047 | 2,256 | +0.00(+0.34%) |
Jan 04, 2016 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 8,000 | -0.01(-6.42%) |
Dec 30, 2015 | 0.2180 | 0.2180 | 0.2180 | 0 | +0.00(+1.54%) | |
Dec 29, 2015 | 0.2110 | 0.2175 | 0.2110 | 0.2147 | 51,158 | -0.02(-7.46%) |
Dec 28, 2015 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 1,300 | +0.01(+6.76%) |
Dec 24, 2015 | 0.2173 | 0.2173 | 0.2173 | 0 | -0.01(-4.69%) | |
Dec 23, 2015 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 1,000 | +0.00(+0.44%) |
Dec 21, 2015 | 0.2270 | 0.2270 | 0.2270 | 0 | +0.02(+7.53%) | |
Dec 18, 2015 | 0.2111 | 0.2111 | 0.2111 | 0.2111 | 7,000 | -0.00(-0.89%) |
Dec 17, 2015 | 0.2082 | 0.2130 | 0.2020 | 0.2130 | 8,200 | +0.01(+4.87%) |
Dec 16, 2015 | 0.2124 | 0.2150 | 0.2031 | 0.2031 | 41,001 | -0.01(-2.96%) |
Dec 15, 2015 | 0.2095 | 0.2095 | 0.2093 | 0.2093 | 19,000 | -0.02(-8.60%) |
Dec 14, 2015 | 0.2134 | 0.2290 | 0.2022 | 0.2290 | 92,000 | +0.03(+13.25%) |
Dec 11, 2015 | 0.1920 | 0.2022 | 0.1920 | 0.2022 | 6,700 | +0.01(+4.23%) |
Dec 07, 2015 | 0.1940 | 0.1940 | 0.1940 | 0 | -0.01(-2.90%) | |
Dec 04, 2015 | 0.1998 | 0.1998 | 0.1998 | 0.1998 | 1,000 | -0.00(-0.10%) |
Dec 02, 2015 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+11.11%) | |
Nov 30, 2015 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-3.23%) | |
Nov 17, 2015 | 0.1860 | 0.1860 | 0.1860 | 0 | +0.00(+0.81%) | |
Nov 12, 2015 | 0.1845 | 0.1845 | 0.1845 | 0 | +0.01(+3.07%) | |
Nov 10, 2015 | 0.1790 | 0.1790 | 0.1790 | 0 | +0.00(+1.30%) | |
Nov 09, 2015 | 0.1819 | 0.1819 | 0.1767 | 0.1767 | 63,500 | -0.00(-1.83%) |
Nov 06, 2015 | 0.1866 | 0.1866 | 0.1800 | 0.1800 | 25,440 | -0.02(-9.95%) |
Nov 02, 2015 | 0.1999 | 0.1999 | 0.1999 | 0 | -0.00(-2.43%) | |
Oct 30, 2015 | 0.2120 | 0.2120 | 0.2049 | 0.2049 | 690 | +0.00(+0.87%) |
Oct 29, 2015 | 0.2250 | 0.2250 | 0.2031 | 0.2031 | 2,330 | -0.02(-8.10%) |
Oct 28, 2015 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 2,000 | +0.01(+4.74%) |
Oct 23, 2015 | 0.2110 | 0.2110 | 0.2110 | 0 | -0.01(-4.52%) | |
Oct 21, 2015 | 0.2210 | 0.2210 | 0.2210 | 0 | -0.00(-0.36%) | |
Oct 20, 2015 | 0.2218 | 0.2218 | 0.2218 | 0.2218 | 1,000 | -0.02(-6.41%) |
Oct 19, 2015 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 1,530 | +0.00(+0.08%) |
Oct 09, 2015 | 0.2368 | 0.2368 | 0.2368 | 0 | -0.02(-8.75%) | |
Oct 08, 2015 | 0.2595 | 0.2595 | 0.2595 | 0.2595 | 4,000 | -0.00(-1.22%) |
Oct 06, 2015 | 0.2627 | 0.2627 | 0.2627 | 0 | +0.02(+9.46%) | |
Oct 02, 2015 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+3.45%) | |
Oct 01, 2015 | 0.2320 | 0.2320 | 0.2320 | 0.2320 | 1,000 | -0.01(-2.73%) |
Sep 28, 2015 | 0.2385 | 0.2385 | 0.2385 | 0 | +0.02(+8.41%) | |
Sep 25, 2015 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 | -0.01(-3.89%) |
Sep 24, 2015 | 0.2297 | 0.2297 | 0.2289 | 0.2289 | 10,690 | -0.01(-2.35%) |
Sep 23, 2015 | 0.2344 | 0.2344 | 0.2344 | 0.2344 | 2,500 | -0.01(-5.29%) |
Sep 22, 2015 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | 5,000 | +0.03(+11.29%) |
Sep 18, 2015 | 0.2224 | 0.2224 | 0.2224 | 0 | +0.00(+1.88%) | |
Sep 16, 2015 | 0.2183 | 0.2183 | 0.2183 | 0 | +0.00(+0.60%) | |
Sep 15, 2015 | 0.2172 | 0.2172 | 0.2170 | 0.2170 | 25,500 | -0.01(-3.13%) |
Sep 14, 2015 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 669 | +0.01(+4.67%) |
Sep 10, 2015 | 0.2140 | 0.2140 | 0.2140 | 0 | -0.03(-10.83%) | |
Sep 09, 2015 | 0.2590 | 0.2590 | 0.2400 | 0.2400 | 20,522 | -0.03(-10.45%) |
Sep 08, 2015 | 0.2590 | 0.2890 | 0.2590 | 0.2680 | 22,737 | +0.07(+35.56%) |
Sep 03, 2015 | 0.1977 | 0.1977 | 0.1977 | 0 | +0.04(+23.02%) | |
Sep 01, 2015 | 0.1607 | 0.1607 | 0.1607 | 0 | -0.01(-8.17%) | |
Aug 31, 2015 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,000 | -0.02(-9.28%) |
Aug 18, 2015 | 0.1929 | 0.1929 | 0.1929 | 0 | -0.03(-11.51%) | |
Aug 04, 2015 | 0.2180 | 0.2180 | 0.2180 | 0 | -0.01(-6.12%) | |
Jul 27, 2015 | 0.2322 | 0.2322 | 0.2322 | 0 | +0.01(+4.88%) | |
Jul 22, 2015 | 0.2214 | 0.2214 | 0.2214 | 0 | +0.00(+1.56%) | |
Jul 21, 2015 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 5,000 | -0.00(-0.95%) |
Jul 17, 2015 | 0.2201 | 0.2201 | 0.2201 | 0 | +0.02(+9.50%) | |
Jul 15, 2015 | 0.2010 | 0.2010 | 0.2010 | 0 | -0.02(-8.64%) | |
Jul 14, 2015 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 | +0.02(+8.49%) |
Jul 09, 2015 | 0.2028 | 0.2028 | 0.2028 | 0 | -0.00(-1.09%) |
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.