Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4940 | 0.4940 | 0.4940 | 0 | +0.02(+3.17%) | |
Jul 30, 2019 | 0.4788 | 0.4788 | 0.4788 | 0.4788 | 685 | -0.05(-9.59%) |
Jul 23, 2019 | 0.5296 | 0.5296 | 0.5296 | 0 | -0.01(-1.69%) | |
Jul 22, 2019 | 0.5733 | 0.5733 | 0.5387 | 0.5387 | 2,915 | -0.00(-0.50%) |
Jul 19, 2019 | 0.5414 | 0.5414 | 0.5414 | 0.5414 | 200 | +0.03(+6.45%) |
Jul 18, 2019 | 0.5135 | 0.5135 | 0.5086 | 0.5086 | 900 | -0.03(-6.09%) |
Jul 17, 2019 | 0.5310 | 0.5416 | 0.5310 | 0.5416 | 1,200 | -0.01(-1.35%) |
Jul 16, 2019 | 0.5638 | 0.5638 | 0.5490 | 0.5490 | 685 | -0.01(-2.63%) |
Jul 15, 2019 | 0.5638 | 0.5852 | 0.5638 | 0.5638 | 5,100 | -0.03(-5.24%) |
Jul 12, 2019 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 2,000 | +0.03(+6.25%) |
Jul 11, 2019 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 | +0.04(+8.53%) |
Jul 10, 2019 | 0.5160 | 0.5160 | 0.5160 | 0.5160 | 2,000 | +0.03(+6.61%) |
Jul 09, 2019 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 130 | -0.01(-2.22%) |
Jul 08, 2019 | 0.4895 | 0.4950 | 0.4895 | 0.4950 | 4,609 | +0.02(+3.38%) |
Jul 02, 2019 | 0.4788 | 0.4788 | 0.4788 | 0 | -0.00(-0.04%) | |
Jul 01, 2019 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 100 | +0.01(+1.05%) |
Jun 28, 2019 | 0.4664 | 0.4740 | 0.4664 | 0.4740 | 3,200 | +0.02(+4.41%) |
Jun 26, 2019 | 0.4540 | 0.4540 | 0.4540 | 0 | -0.03(-6.39%) | |
Jun 25, 2019 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 290 | -0.01(-1.52%) |
Jun 24, 2019 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 5,000 | +0.01(+1.63%) |
Jun 21, 2019 | 0.5079 | 0.5079 | 0.4627 | 0.4846 | 4,300 | +0.03(+7.69%) |
Jun 20, 2019 | 0.4295 | 0.4500 | 0.4295 | 0.4500 | 5,000 | +0.03(+7.07%) |
Jun 19, 2019 | 0.4203 | 0.4203 | 0.4203 | 0.4203 | 1,300 | +0.09(+27.75%) |
Jun 17, 2019 | 0.3290 | 0.3290 | 0.3290 | 0 | +0.04(+15.03%) | |
Jun 14, 2019 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 5,000 | +0.00(+0.85%) |
Jun 13, 2019 | 0.2836 | 0.2836 | 0.2836 | 0.2836 | 1,000 | -0.07(-18.97%) |
Jun 11, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-1.69%) | |
Jun 10, 2019 | 0.3630 | 0.3630 | 0.3560 | 0.3560 | 5,360 | +0.00(+0.82%) |
Jun 07, 2019 | 0.3531 | 0.3531 | 0.3531 | 0.3531 | 5,000 | +0.02(+7.23%) |
Jun 06, 2019 | 0.3293 | 0.3293 | 0.3293 | 0.3293 | 200 | -0.04(-11.00%) |
Jun 05, 2019 | 0.4165 | 0.4165 | 0.3700 | 0.3700 | 917 | -0.04(-9.05%) |
Jun 04, 2019 | 0.4020 | 0.4068 | 0.4020 | 0.4068 | 300 | +0.04(+10.75%) |
Jun 03, 2019 | 0.3630 | 0.3700 | 0.3630 | 0.3673 | 2,000 | -0.00(-0.62%) |
May 31, 2019 | 0.3696 | 0.3696 | 0.3696 | 0.3696 | 10,000 | -0.00(-0.38%) |
May 30, 2019 | 0.3680 | 0.3710 | 0.3590 | 0.3710 | 42,919 | +0.01(+2.91%) |
May 17, 2019 | 0.3605 | 0.3605 | 0.3605 | 0 | +0.03(+7.58%) | |
May 15, 2019 | 0.3351 | 0.3351 | 0.3351 | 0 | +0.00(+1.27%) | |
May 14, 2019 | 0.3309 | 0.3309 | 0.3309 | 0.3309 | 5,000 | -0.03(-8.34%) |
May 09, 2019 | 0.3610 | 0.3610 | 0.3610 | 0 | -0.02(-4.12%) | |
May 03, 2019 | 0.3765 | 0.3765 | 0.3765 | 0 | +0.00(+0.86%) | |
May 02, 2019 | 0.3754 | 0.3754 | 0.3733 | 0.3733 | 2,500 | +0.01(+3.98%) |
May 01, 2019 | 0.3780 | 0.3780 | 0.3590 | 0.3590 | 500 | -0.13(-26.21%) |
Apr 29, 2019 | 0.4865 | 0.4865 | 0.4865 | 0 | -0.01(-1.32%) | |
Apr 25, 2019 | 0.4930 | 0.4930 | 0.4930 | 0 | -0.02(-4.27%) | |
Apr 24, 2019 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 1,700 | -0.04(-6.36%) |
Apr 22, 2019 | 0.5500 | 0.5500 | 0.5500 | 80 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.5500 | 0.5500 | 0.5500 | 0 | -0.02(-2.95%) | |
Apr 16, 2019 | 0.6040 | 0.6120 | 0.5667 | 0.5667 | 21,594 | -0.02(-3.19%) |
Apr 15, 2019 | 0.6057 | 0.6158 | 0.5854 | 0.5854 | 4,025 | -0.00(-0.07%) |
Apr 12, 2019 | 0.5858 | 0.5858 | 0.5858 | 0.5858 | 100 | -0.01(-0.85%) |
Apr 11, 2019 | 0.5908 | 0.5908 | 0.5908 | 0.5908 | 176 | +0.02(+2.80%) |
Apr 09, 2019 | 0.5747 | 0.5747 | 0.5747 | 0 | -0.01(-2.38%) | |
Apr 08, 2019 | 0.5887 | 0.5887 | 0.5887 | 0.5887 | 200 | +0.02(+4.38%) |
Apr 05, 2019 | 0.5500 | 0.5640 | 0.5500 | 0.5640 | 700 | +0.08(+17.50%) |
Apr 01, 2019 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.06(+13.77%) | |
Mar 29, 2019 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 1,000 | +0.04(+9.53%) |
Mar 28, 2019 | 0.3852 | 0.3852 | 0.3852 | 0.3852 | 6,700 | -0.00(-1.03%) |
Mar 27, 2019 | 0.3892 | 0.3892 | 0.3892 | 0.3892 | 5,000 | -0.01(-2.87%) |
Mar 26, 2019 | 0.4007 | 0.4007 | 0.4007 | 0.4007 | 100 | -0.00(-1.18%) |
Mar 25, 2019 | 0.4055 | 0.4055 | 0.4055 | 0.4055 | 100 | -0.05(-10.49%) |
Mar 22, 2019 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 5,000 | +0.01(+1.68%) |
Mar 21, 2019 | 0.4455 | 0.4455 | 0.4455 | 0.4455 | 4,000 | +0.03(+6.27%) |
Mar 18, 2019 | 0.4192 | 0.4192 | 0.4192 | 0 | -0.04(-8.07%) | |
Mar 13, 2019 | 0.4560 | 0.4560 | 0.4560 | 0 | -0.00(-0.35%) | |
Feb 26, 2019 | 0.4576 | 0.4576 | 0.4576 | 0 | +0.03(+7.07%) | |
Feb 19, 2019 | 0.4274 | 0.4274 | 0.4274 | 0 | -0.00(-1.04%) | |
Feb 15, 2019 | 0.4319 | 0.4319 | 0.4319 | 40 | +0.00(+0.00%) | |
Feb 14, 2019 | 0.4543 | 0.4543 | 0.4317 | 0.4319 | 3,465 | -0.05(-9.55%) |
Feb 13, 2019 | 0.4744 | 0.4775 | 0.4744 | 0.4775 | 1,160 | -0.16(-24.76%) |
Feb 06, 2019 | 0.6346 | 0.6346 | 0.6346 | 0 | -0.02(-3.69%) | |
Feb 05, 2019 | 0.6600 | 0.6600 | 0.6589 | 0.6589 | 2,250 | +0.03(+4.49%) |
Feb 01, 2019 | 0.6306 | 0.6306 | 0.6306 | 0 | +0.10(+19.82%) | |
Jan 28, 2019 | 0.5263 | 0.5263 | 0.5263 | 0 | +0.05(+9.85%) | |
Jan 25, 2019 | 0.4791 | 0.4791 | 0.4791 | 0.4791 | 500 | +0.03(+5.78%) |
Jan 24, 2019 | 0.4600 | 0.4600 | 0.4529 | 0.4529 | 1,000 | +0.07(+19.78%) |
Jan 22, 2019 | 0.3781 | 0.3781 | 0.3781 | 0 | -0.00(-0.50%) | |
Jan 17, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.00(-0.05%) | |
Jan 16, 2019 | 0.3900 | 0.3900 | 0.3802 | 0.3802 | 1,000 | +0.02(+6.80%) |
Jan 15, 2019 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 1,500 | +0.01(+1.42%) |
Jan 14, 2019 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 4,000 | +0.06(+19.92%) |
Jan 10, 2019 | 0.2927 | 0.2927 | 0.2927 | 0 | +0.02(+7.93%) | |
Jan 09, 2019 | 0.2712 | 0.2712 | 0.2712 | 0.2712 | 100 | +0.08(+41.69%) |
Dec 17, 2018 | 0.1914 | 0.1914 | 0.1914 | 0 | -0.08(-29.40%) | |
Dec 10, 2018 | 0.2711 | 0.2711 | 0.2711 | 0 | +0.01(+5.36%) | |
Dec 06, 2018 | 0.2573 | 0.2573 | 0.2573 | 0 | +0.08(+41.37%) | |
Dec 03, 2018 | 0.1820 | 0.1820 | 0.1820 | 0 | +0.00(+0.00%) | |
Nov 13, 2018 | 0.1820 | 0.1820 | 0.1820 | 0 | -0.04(-17.12%) | |
Nov 12, 2018 | 0.2196 | 0.2196 | 0.2196 | 0.2196 | 2,000 | +0.05(+28.05%) |
Nov 02, 2018 | 0.1715 | 0.1715 | 0.1715 | 0 | +0.02(+13.88%) | |
Oct 22, 2018 | 0.1506 | 0.1506 | 0.1506 | 0 | +0.04(+30.50%) | |
Sep 18, 2018 | 0.1154 | 0.1154 | 0.1154 | 0 | +0.01(+8.36%) | |
Sep 12, 2018 | 0.1065 | 0.1065 | 0.1065 | 0 | -0.02(-16.73%) | |
Aug 29, 2018 | 0.1279 | 0.1279 | 0.1279 | 0 | +0.02(+17.34%) | |
Aug 24, 2018 | 0.1090 | 0.1090 | 0.1090 | 0 | +0.00(+0.28%) | |
Aug 14, 2018 | 0.1087 | 0.1087 | 0.1087 | 0 | -0.00(-1.18%) | |
Aug 10, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-6.78%) |
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.