Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.710 | 1.900 | 1.700 | 1.720 | 14,700 | +0.08(+4.88%) |
Jun 27, 2019 | 1.690 | 1.950 | 1.605 | 1.640 | 31,801 | -0.26(-13.68%) |
Jun 26, 2019 | 1.895 | 1.900 | 1.600 | 1.900 | 78,915 | -0.02(-1.04%) |
Jun 25, 2019 | 1.895 | 1.950 | 1.750 | 1.920 | 37,898 | +0.17(+9.71%) |
Jun 24, 2019 | 1.810 | 1.880 | 1.750 | 1.750 | 8,830 | -0.11(-5.91%) |
Jun 21, 2019 | 1.845 | 1.860 | 1.710 | 1.860 | 12,100 | +0.07(+3.91%) |
Jun 20, 2019 | 1.810 | 1.850 | 1.750 | 1.790 | 22,215 | -0.01(-0.56%) |
Jun 19, 2019 | 1.880 | 1.900 | 1.800 | 1.800 | 19,371 | -0.08(-4.26%) |
Jun 18, 2019 | 1.810 | 1.900 | 1.760 | 1.880 | 12,069 | +0.08(+4.44%) |
Jun 17, 2019 | 1.945 | 1.970 | 1.710 | 1.800 | 23,023 | -0.10(-5.26%) |
Jun 14, 2019 | 1.940 | 1.945 | 1.760 | 1.900 | 35,100 | +0.12(+6.74%) |
Jun 13, 2019 | 1.895 | 1.895 | 1.620 | 1.780 | 17,524 | +0.05(+2.89%) |
Jun 12, 2019 | 1.750 | 1.950 | 1.500 | 1.730 | 27,384 | +0.03(+1.76%) |
Jun 11, 2019 | 1.500 | 1.950 | 1.400 | 1.700 | 72,038 | -0.05(-2.86%) |
Jun 10, 2019 | 1.405 | 1.890 | 1.405 | 1.750 | 31,926 | +0.24(+15.89%) |
Jun 07, 2019 | 1.940 | 1.940 | 1.410 | 1.510 | 32,300 | +0.00(+0.00%) |
Jun 06, 2019 | 1.790 | 1.950 | 1.310 | 1.510 | 16,328 | +0.00(+0.00%) |
Jun 05, 2019 | 1.505 | 1.750 | 1.200 | 1.510 | 39,089 | -0.20(-11.70%) |
Jun 04, 2019 | 1.720 | 1.800 | 1.600 | 1.710 | 68,417 | -0.01(-0.58%) |
Jun 03, 2019 | 1.790 | 1.790 | 1.700 | 1.720 | 8,845 | -0.08(-4.44%) |
May 31, 2019 | 1.750 | 1.800 | 1.680 | 1.800 | 15,200 | -0.01(-0.55%) |
May 30, 2019 | 1.800 | 1.900 | 1.750 | 1.810 | 7,233 | +0.01(+0.56%) |
May 29, 2019 | 1.850 | 1.900 | 1.800 | 1.800 | 27,344 | -0.10(-5.26%) |
May 28, 2019 | 2.200 | 2.200 | 1.800 | 1.900 | 16,425 | -0.10(-5.00%) |
May 24, 2019 | 2.100 | 2.100 | 1.800 | 2.000 | 12,400 | +0.20(+11.11%) |
May 23, 2019 | 1.900 | 2.050 | 1.800 | 1.800 | 22,588 | -0.18(-9.09%) |
May 22, 2019 | 1.980 | 2.000 | 1.950 | 1.980 | 17,627 | -0.02(-1.00%) |
May 21, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 1,143 | +0.02(+1.01%) |
May 20, 2019 | 2.000 | 2.000 | 1.755 | 1.980 | 39,264 | +0.03(+1.54%) |
May 17, 2019 | 1.900 | 2.240 | 1.900 | 1.950 | 30,000 | -0.25(-11.36%) |
May 16, 2019 | 2.150 | 2.240 | 1.900 | 2.200 | 39,497 | +0.15(+7.32%) |
May 15, 2019 | 2.040 | 2.100 | 1.910 | 2.050 | 17,122 | +0.02(+0.99%) |
May 14, 2019 | 2.000 | 2.100 | 2.000 | 2.030 | 11,427 | +0.13(+6.84%) |
May 13, 2019 | 1.945 | 2.050 | 1.800 | 1.900 | 30,029 | -0.09(-4.52%) |
May 10, 2019 | 2.050 | 2.080 | 1.830 | 1.990 | 28,300 | -0.01(-0.50%) |
May 09, 2019 | 2.100 | 2.100 | 1.810 | 2.000 | 28,246 | -0.10(-4.76%) |
May 08, 2019 | 1.800 | 2.300 | 1.800 | 2.100 | 56,819 | +0.10(+5.00%) |
May 07, 2019 | 1.940 | 2.150 | 1.850 | 2.000 | 29,459 | -0.05(-2.44%) |
May 06, 2019 | 2.050 | 2.140 | 1.710 | 2.050 | 70,467 | -0.05(-2.38%) |
May 03, 2019 | 2.000 | 2.250 | 1.900 | 2.100 | 95,900 | -0.40(-16.00%) |
May 02, 2019 | 2.720 | 2.800 | 1.910 | 2.500 | 139,737 | -0.27(-9.58%) |
May 01, 2019 | 2.100 | 3.400 | 1.900 | 2.765 | 388,015 | +0.92(+49.46%) |
Apr 30, 2019 | 1.450 | 1.900 | 1.450 | 1.850 | 197,255 | +0.45(+32.14%) |
Apr 29, 2019 | 1.102 | 1.400 | 1.050 | 1.400 | 155,715 | +0.30(+27.27%) |
Apr 26, 2019 | 1.200 | 1.230 | 1.050 | 1.100 | 81,800 | -0.15(-12.00%) |
Apr 25, 2019 | 1.250 | 1.390 | 1.100 | 1.250 | 121,975 | -0.02(-1.57%) |
Apr 24, 2019 | 1.600 | 1.600 | 1.200 | 1.270 | 207,464 | -0.35(-21.60%) |
Apr 23, 2019 | 2.250 | 2.250 | 1.500 | 1.620 | 239,449 | -0.63(-28.00%) |
Apr 22, 2019 | 2.650 | 2.800 | 2.000 | 2.250 | 421,069 | -0.45(-16.67%) |
Apr 18, 2019 | 2.400 | 5.500 | 2.400 | 2.700 | 996,100 | +0.25(+10.20%) |
Apr 17, 2019 | 1.400 | 2.500 | 1.310 | 2.450 | 112,766 | +1.15(+88.46%) |
Apr 16, 2019 | 5.770 | 6.000 | 1.000 | 1.300 | 239,076 | -4.46(-77.43%) |
Apr 15, 2019 | 4.000 | 6.000 | 3.400 | 5.760 | 118,061 | +2.36(+69.41%) |
Apr 12, 2019 | 1.750 | 4.020 | 1.500 | 3.400 | 108,900 | +1.70(+100.00%) |
Apr 11, 2019 | 1.150 | 1.700 | 1.150 | 1.700 | 57,615 | +0.60(+54.55%) |
Apr 10, 2019 | 1.060 | 1.150 | 1.050 | 1.100 | 29,502 | +0.05(+4.76%) |
Apr 09, 2019 | 1.250 | 1.500 | 1.000 | 1.050 | 21,952 | +0.05(+5.00%) |
Apr 08, 2019 | 0.8000 | 1.500 | 0.8000 | 1.000 | 127,116 | -0.05(-4.76%) |
Apr 05, 2019 | 0.7000 | 1.050 | 0.6500 | 1.050 | 39,000 | +0.30(+40.00%) |
Apr 04, 2019 | 0.6800 | 0.8040 | 0.6800 | 0.7500 | 27,745 | +0.09(+13.64%) |
Apr 03, 2019 | 0.5000 | 0.7100 | 0.5000 | 0.6600 | 51,374 | +0.16(+32.00%) |
Apr 02, 2019 | 0.3000 | 0.5000 | 0.2800 | 0.5000 | 47,803 | +0.21(+69.49%) |
Apr 01, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2950 | 27,825 | +0.01(+5.36%) |
Mar 29, 2019 | 0.2600 | 0.3000 | 0.2400 | 0.2800 | 36,300 | +0.03(+12.00%) |
Mar 28, 2019 | 0.3000 | 0.3000 | 0.2000 | 0.2500 | 68,665 | -0.02(-7.41%) |
Mar 27, 2019 | 0.2500 | 0.4000 | 0.2400 | 0.2700 | 27,487 | +0.01(+3.85%) |
Mar 26, 2019 | 0.3000 | 0.3000 | 0.2000 | 0.2600 | 68,298 | +0.01(+4.00%) |
Mar 25, 2019 | 0.5000 | 1.000 | 0.1800 | 0.2500 | 80,275 | +0.19(+316.67%) |
Mar 22, 2019 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 2,100 | +0.06(+1100.00%) |
Mar 21, 2019 | 0.0050 | 0.0050 | 0.0050 | 75 | +0.00(+0.00%) | |
Mar 19, 2019 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.00(-33.33%) | |
Mar 14, 2019 | 0.0075 | 0.0075 | 0.0075 | 0 | +0.00(+0.00%) | |
Mar 13, 2019 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,220 | +0.00(+50.00%) |
Mar 12, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100 | +0.00(+25.00%) |
Mar 11, 2019 | 0.0040 | 0.0040 | 0.0040 | 2 | +0.00(+0.00%) | |
Mar 04, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 0.0040 | 0.0040 | 0.0040 | 0 | +0.00(+300.00%) | |
Feb 26, 2019 | 0.0010 | 0.0010 | 0.0010 | 0 | +0.00(+233.33%) | |
Feb 21, 2019 | 0.0003 | 0.0003 | 0.0003 | 0 | +0.00(+0.00%) | |
Feb 19, 2019 | 0.0003 | 0.0003 | 0.0003 | 0 | -0.01(-97.00%) | |
Feb 08, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 0.0100 | 0.0100 | 0.0100 | 16 | +0.00(+0.00%) | |
Feb 06, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | +0.00(+0.00%) |
Jan 30, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+9900.00%) | |
Jan 24, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.01(-99.00%) | |
Jan 22, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+100.00%) | |
Dec 10, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Dec 04, 2018 | 0.0050 | 0.0050 | 0.0050 | 22 | +0.00(+0.00%) | |
Dec 03, 2018 | 0.0050 | 0.0050 | 0.0050 | 2 | +0.00(+0.00%) | |
Nov 28, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 0.0050 | 0.0050 | 0.0050 | 84 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.01(-50.00%) | |
Nov 19, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+9900.00%) | |
Nov 12, 2018 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.01(-99.00%) | |
Nov 07, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-9.09%) | |
Oct 30, 2018 | 0.0110 | 0.0110 | 0.0110 | 3 | +0.00(+0.00%) | |
Oct 29, 2018 | 0.0110 | 0.0110 | 0.0110 | 5 | +0.00(+0.00%) | |
Oct 22, 2018 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500 | +0.01(+120.00%) |
Oct 18, 2018 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200 | +0.00(+0.00%) |
Oct 16, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.05(-90.00%) | |
Oct 15, 2018 | 0.0800 | 0.0800 | 0.0200 | 0.0500 | 13,100 | +0.05(+900.00%) |
Oct 09, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | -0.01(-50.00%) | |
Oct 08, 2018 | 0.0100 | 0.0100 | 0.0100 | 84 | +0.00(+0.00%) | |
Oct 03, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 0.0100 | 0.0100 | 0.0100 | 27 | +0.00(+0.00%) | |
Sep 20, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Sep 19, 2018 | 0.0100 | 0.0100 | 0.0100 | 10 | +0.00(+0.00%) | |
Sep 18, 2018 | 0.0100 | 0.0100 | 0.0100 | 26 | +0.00(+0.00%) | |
Sep 13, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 825 | +0.00(+0.00%) |
Sep 11, 2018 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.01(+100.00%) |
Sep 06, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+0.00%) | |
Sep 04, 2018 | 0.0050 | 0.0050 | 0.0050 | 0 | +0.00(+4900.00%) | |
Aug 31, 2018 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Aug 24, 2018 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.01(-99.09%) | |
Aug 21, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 220 | +0.01(+10900.00%) |
Aug 16, 2018 | 0.0001 | 0.0001 | 0.0001 | 0 | -0.01(-99.00%) | |
Aug 09, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.01(+733.33%) | |
Aug 06, 2018 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 4,950 | +0.00(+0.00%) |
Jul 30, 2018 | 0.0012 | 0.0012 | 0.0012 | 0 | +0.00(+0.00%) | |
Jul 25, 2018 | 0.0012 | 0.0012 | 0.0012 | 0 | -0.01(-88.00%) | |
Jul 20, 2018 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-9.91%) | |
Jul 11, 2018 | 0.0111 | 0.0111 | 0.0111 | 0 | +0.00(+0.91%) | |
Jul 10, 2018 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,033 | +0.00(+10.00%) |
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.