Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.0510 0.0510 0.0510 0.0510 500 -0.04(-43.27%)
Aug 30, 2017 0.0510 0.0899 0.0510 0.0899 3,012 +0.04(+76.27%)
Aug 29, 2017 0.0510 0.0510 0.0510 0.0510 500 +0.00(+0.00%)
Aug 28, 2017 0.0510 0.0510 0.0510 0.0510 14,900 +0.00(+0.00%)
Aug 24, 2017 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Aug 23, 2017 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Aug 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 18, 2017 0.0500 0.0540 0.0500 0.0500 6,210 +0.00(+0.00%)
Aug 17, 2017 0.0500 0.0500 0.0500 0.0500 4,221 +0.00(+0.00%)
Aug 16, 2017 0.0500 0.0592 0.0500 0.0500 4,455 +0.00(+0.00%)
Aug 15, 2017 0.0700 0.0700 0.0500 0.0500 107,365 -0.01(-18.03%)
Aug 14, 2017 0.0630 0.0630 0.0610 0.0610 5,035 +0.00(+1.67%)
Aug 10, 2017 0.0600 0.0600 0.0600 17 -0.01(-16.67%)
Aug 08, 2017 0.0720 0.0720 0.0720 0 -0.00(-4.76%)
Aug 07, 2017 0.0756 0.0756 0.0756 0.0756 170 +0.00(+2.16%)
Aug 04, 2017 0.0740 0.0740 0.0740 0.0740 400 +0.00(+0.00%)
Aug 02, 2017 0.0740 0.0740 0.0740 0 -0.00(-3.14%)
Aug 01, 2017 0.0764 0.0764 0.0764 0.0764 500 +0.00(+1.06%)
Jul 31, 2017 0.0740 0.0756 0.0740 0.0756 3,698 +0.00(+2.16%)
Jul 28, 2017 0.0740 0.0740 0.0740 0.0740 620 +0.00(+0.00%)
Jul 27, 2017 0.0740 0.0740 0.0740 0.0740 1,650 +0.00(+0.00%)
Jul 26, 2017 0.0756 0.0756 0.0740 0.0740 33,750 +0.00(+1.37%)
Jul 25, 2017 0.0900 0.0900 0.0730 0.0730 15,900 -0.02(-17.33%)
Jul 24, 2017 0.0730 0.0900 0.0730 0.0883 3,307 +0.01(+15.58%)
Jul 21, 2017 0.0764 0.0764 0.0764 0.0764 200 +0.00(+4.66%)
Jul 20, 2017 0.0730 0.0747 0.0730 0.0730 2,735 +0.00(+0.00%)
Jul 19, 2017 0.0730 0.0730 0.0730 0.0730 9,330 +0.00(+1.00%)
Jul 17, 2017 0.0723 0.0723 0.0723 0 -0.00(-2.07%)
Jul 14, 2017 0.0738 0.0738 0.0738 0.0738 201 +0.00(+7.02%)
Jul 12, 2017 0.0690 0.0690 0.0690 0 -0.03(-33.62%)
Jul 11, 2017 0.0686 0.1039 0.0686 0.1039 388 +0.00(+3.51%)
Jul 10, 2017 0.0686 0.1004 0.0686 0.1004 22,000 -0.00(-1.15%)
Jul 07, 2017 0.0959 0.1039 0.0959 0.1016 16,200 -0.00(-3.04%)
Jul 06, 2017 0.1047 0.1047 0.1047 0.1047 12,000 +0.04(+51.78%)
Jul 05, 2017 0.0690 0.0690 0.0690 0.0690 300 -0.01(-13.75%)
Jul 03, 2017 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 30, 2017 0.0800 0.0800 0.0800 0 -0.02(-22.88%)
Jun 29, 2017 0.1036 0.1037 0.0520 0.1037 5,400 -0.00(-2.10%)
Jun 28, 2017 0.0900 0.1060 0.0800 0.1060 32,950 +0.02(+17.59%)
Jun 27, 2017 0.0901 0.0901 0.0901 0.0901 4,100 +0.00(+0.11%)
Jun 26, 2017 0.0900 0.1100 0.0900 0.0900 13,700 -0.02(-18.18%)
Jun 23, 2017 0.0840 0.1299 0.0840 0.1100 21,415 +0.03(+30.95%)
Jun 22, 2017 0.1000 0.1394 0.0840 0.0840 22,178 -0.01(-10.43%)
Jun 21, 2017 0.0900 0.0938 0.0900 0.0938 5,200 +0.00(+4.20%)
Jun 20, 2017 0.0900 0.1399 0.0400 0.0900 16,335 -0.01(-7.60%)
Jun 19, 2017 0.0975 0.0974 0.0974 0.0974 289 +0.01(+8.22%)
Jun 16, 2017 0.0900 0.1170 0.0900 0.0900 2,605 -0.04(-30.73%)
Jun 15, 2017 0.1480 0.1500 0.1200 0.1299 44,505 +0.04(+44.36%)
Jun 13, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2017 0.0900 0.1038 0.0900 0.0900 3,080 +0.00(+0.00%)
Jun 09, 2017 0.0900 0.1000 0.0900 0.0900 20,050 -0.01(-9.09%)
Jun 08, 2017 0.0900 0.0990 0.0900 0.0990 2,090 +0.01(+10.00%)
Jun 07, 2017 0.1000 0.1500 0.0900 0.0900 12,101 -0.01(-6.25%)
Jun 06, 2017 0.0940 0.1000 0.0900 0.0960 25,350 -0.00(-2.44%)
Jun 02, 2017 0.0984 0.0984 0.0984 0 +0.01(+9.33%)
May 31, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 30, 2017 0.0900 0.0900 0.0900 0.0900 2,000 -0.00(-0.11%)
May 26, 2017 0.0900 0.0926 0.0900 0.0901 1,200 +0.00(+0.11%)
May 25, 2017 0.0920 0.0950 0.0900 0.0900 10,213 -0.01(-10.00%)
May 24, 2017 0.1082 0.1082 0.1000 0.1000 10,327 +0.00(+0.00%)
May 23, 2017 0.1000 0.1082 0.1000 0.1000 492 +0.00(+0.00%)
May 22, 2017 0.0100 0.1055 0.0100 0.1000 5,412 -0.02(-17.08%)
May 16, 2017 0.1206 0.1206 0.1206 0 +0.03(+29.68%)
May 15, 2017 0.0930 0.0930 0.0930 0.0930 10,000 -0.00(-3.83%)
May 11, 2017 0.0967 0.0967 0.0967 8 +0.00(+3.98%)
May 09, 2017 0.0930 0.0930 0.0930 0 -0.00(-3.83%)
May 08, 2017 0.0930 0.0967 0.0930 0.0967 2,115 +0.00(+3.98%)
May 05, 2017 0.0930 0.1015 0.0930 0.0930 4,451 -0.01(-8.38%)
May 04, 2017 0.1015 0.1015 0.1015 0.1015 235 +0.01(+12.79%)
May 03, 2017 0.0931 0.0931 0.0900 0.0900 23,404 -0.00(-3.33%)
May 02, 2017 0.0931 0.0931 0.0931 0.0931 2,500 -0.01(-8.35%)
May 01, 2017 0.1016 0.1016 0.1016 0.1016 320 +0.00(+1.59%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 400 -0.03(-20.83%)
Apr 26, 2017 0.1263 0.1263 0.1263 13 +0.03(+26.31%)
Apr 25, 2017 0.1040 0.1040 0.1000 0.1000 71,717 -0.00(-3.85%)
Apr 24, 2017 0.1200 0.1200 0.1040 0.1040 12,600 -0.00(-0.95%)
Apr 21, 2017 0.1050 0.1050 0.1050 0.1050 8,200 -0.01(-4.55%)
Apr 20, 2017 0.1100 0.1100 0.1100 0.1100 11,025 -0.00(-0.09%)
Apr 19, 2017 0.1100 0.1101 0.1100 0.1101 633 +0.00(+0.09%)
Apr 18, 2017 0.1100 0.1100 0.1100 0.1100 282 -0.05(-31.10%)
Apr 13, 2017 0.1596 0.1596 0.1596 0 -0.01(-6.09%)
Apr 12, 2017 0.1358 0.1797 0.1358 0.1700 15,650 +0.04(+30.77%)
Apr 11, 2017 0.1300 0.1300 0.1300 0.1300 1,400 -0.01(-7.14%)
Apr 10, 2017 0.1300 0.1400 0.1300 0.1400 1,440 +0.02(+16.67%)
Apr 07, 2017 0.1220 0.1220 0.1200 0.1200 10,000 +0.02(+16.50%)
Apr 06, 2017 0.1500 0.1550 0.1000 0.1030 84,700 -0.05(-34.33%)
Apr 05, 2017 0.1500 0.1569 0.1500 0.1569 1,525 -0.02(-9.77%)
Apr 04, 2017 0.1695 0.1738 0.1695 0.1738 2,180 +0.00(+1.00%)
Apr 03, 2017 0.1410 0.1799 0.1410 0.1721 4,975 +0.03(+22.07%)
Mar 31, 2017 0.1410 0.1499 0.1410 0.1410 14,330 +0.00(+0.00%)
Mar 30, 2017 0.1415 0.1415 0.1410 0.1410 2,011 +0.01(+4.44%)
Mar 29, 2017 0.1350 0.1350 0.1350 0.1350 2,180 +0.00(+0.00%)
Mar 28, 2017 0.1350 0.1350 0.1350 0.1350 1,710 -0.01(-7.12%)
Mar 23, 2017 0.1454 0.1454 0.1454 225 +0.01(+7.67%)
Mar 22, 2017 0.1350 0.1350 0.1350 0.1350 565 +0.00(+0.00%)
Mar 21, 2017 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Mar 16, 2017 0.1350 0.1350 0.1350 725 +0.00(+0.00%)
Mar 15, 2017 0.1350 0.1350 0.1350 0.1350 534 -0.05(-26.63%)
Mar 13, 2017 0.1840 0.1840 0.1840 0 +0.01(+5.14%)
Mar 10, 2017 0.1800 0.1800 0.1700 0.1750 24,600 +0.03(+25.00%)
Mar 09, 2017 0.1400 0.1400 0.1400 0.1400 17,825 -0.00(-3.45%)
Mar 08, 2017 0.1740 0.1800 0.1400 0.1450 24,330 -0.01(-3.33%)
Mar 07, 2017 0.1500 0.1500 0.1500 0.1500 1,690 -0.02(-11.76%)
Mar 03, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 02, 2017 0.1720 0.1800 0.1500 0.1600 23,780 -0.02(-11.11%)
Mar 01, 2017 0.1900 0.1900 0.1725 0.1800 44,998 +0.02(+14.65%)
Feb 28, 2017 0.1830 0.1830 0.1500 0.1570 23,515 +0.01(+7.90%)
Feb 27, 2017 0.1342 0.1455 0.1342 0.1455 5,350 +0.05(+53.00%)
Feb 24, 2017 0.1310 0.1400 0.0951 0.0951 38,700 -0.03(-26.85%)
Feb 23, 2017 0.1170 0.1440 0.0900 0.1300 27,550 -0.01(-3.70%)
Feb 22, 2017 0.0925 0.1350 0.0925 0.1350 4,200 +0.04(+43.62%)
Feb 21, 2017 0.1190 0.1450 0.0930 0.0940 7,350 -0.05(-35.17%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Feb 16, 2017 0.0920 0.1225 0.0920 0.1200 14,300 +0.03(+30.43%)
Feb 15, 2017 0.0999 0.0999 0.0920 0.0920 1,001 +0.00(+0.00%)
Feb 14, 2017 0.1200 0.1200 0.0920 0.0920 4,879 -0.02(-19.58%)
Feb 13, 2017 0.0920 0.1200 0.0920 0.1144 21,150 +0.02(+24.35%)
Feb 10, 2017 0.0920 0.0920 0.0920 0.0920 1,166 +0.00(+0.00%)
Feb 08, 2017 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Feb 07, 2017 0.0920 0.0920 0.0920 0.0920 1,845 +0.00(+0.00%)
Feb 06, 2017 0.0948 0.0948 0.0920 0.0920 800 -0.00(-2.95%)
Feb 02, 2017 0.0948 0.0948 0.0948 1 +0.00(+3.04%)
Feb 01, 2017 0.0920 0.0976 0.0920 0.0920 19,479 +0.00(+0.00%)
Jan 31, 2017 0.0976 0.0976 0.0920 0.0920 630 +0.00(+0.00%)
Jan 30, 2017 0.0920 0.0920 0.0920 0.0920 1,000 -0.01(-5.74%)
Jan 27, 2017 0.0920 0.0984 0.0920 0.0976 1,860 +0.01(+6.09%)
Jan 26, 2017 0.0920 0.0920 0.0920 0.0920 2,195 -0.00(-1.08%)
Jan 25, 2017 0.0900 0.1064 0.0800 0.0930 28,850 -0.02(-15.45%)
Jan 24, 2017 0.1060 0.1100 0.1060 0.1100 10,500 +0.02(+16.28%)
Jan 23, 2017 0.0900 0.0946 0.0900 0.0946 425 +0.00(+2.83%)
Jan 20, 2017 0.1054 0.1100 0.0900 0.0920 16,475 -0.00(-5.06%)
Jan 19, 2017 0.0500 0.0969 0.0500 0.0969 29,233 -0.01(-8.95%)
Jan 18, 2017 0.0921 0.1100 0.0921 0.1064 6,900 +0.01(+15.55%)
Jan 17, 2017 0.1000 0.1064 0.0900 0.0921 22,710 -0.02(-16.27%)
Jan 12, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 11, 2017 0.1102 0.1105 0.1000 0.1000 47,892 -0.01(-10.71%)
Jan 10, 2017 0.1050 0.1120 0.1050 0.1120 4,080 +0.01(+5.06%)
Jan 09, 2017 0.0500 0.1066 0.0500 0.1066 650 -0.00(-2.19%)
Jan 06, 2017 0.1120 0.1120 0.1050 0.1090 20,050 +0.00(+2.24%)
Jan 05, 2017 0.1000 0.1066 0.1000 0.1066 2,250 -0.00(-3.78%)
Jan 04, 2017 0.1000 0.1120 0.1000 0.1108 35,620 +0.00(+2.59%)
Jan 03, 2017 0.0900 0.1080 0.0900 0.1080 16,814 +0.01(+12.32%)
Dec 30, 2016 0.0961 0.0961 0.0961 0 +0.01(+6.83%)
Dec 29, 2016 0.0872 0.1000 0.0872 0.0900 18,187 -0.01(-10.00%)
Dec 28, 2016 0.1000 0.1000 0.0872 0.1000 32,201 +0.00(+0.00%)
Dec 27, 2016 0.0872 0.1000 0.0872 0.1000 46,550 +0.01(+14.68%)
Dec 23, 2016 0.0872 0.0872 0.0872 0 +0.00(+0.00%)
Dec 22, 2016 0.0650 0.0872 0.0550 0.0872 60,748 +0.01(+16.27%)
Dec 21, 2016 0.0701 0.1000 0.0650 0.0750 108,618 -0.01(-6.25%)
Dec 20, 2016 0.1100 0.1100 0.0500 0.0800 46,304 -0.03(-27.27%)
Dec 19, 2016 0.1050 0.1100 0.1000 0.1100 46,054 -0.02(-16.64%)
Dec 16, 2016 0.1140 0.1320 0.1020 0.1320 15,057 +0.02(+19.95%)
Dec 15, 2016 0.1101 0.1101 0.1100 0.1100 4,152 +0.00(+0.00%)
Dec 14, 2016 0.1300 0.1346 0.1100 0.1100 15,654 -0.03(-21.43%)
Dec 13, 2016 0.1400 0.1500 0.1300 0.1400 61,362 +0.00(+0.00%)
Dec 12, 2016 0.1400 0.1500 0.1400 0.1400 15,345 +0.00(+0.00%)
Dec 09, 2016 0.1400 0.1500 0.1400 0.1400 6,650 -0.01(-6.67%)
Dec 08, 2016 0.1500 0.1600 0.1500 0.1500 17,020 -0.02(-11.76%)
Dec 07, 2016 0.1500 0.1700 0.1500 0.1700 2,650 +0.02(+13.33%)
Dec 06, 2016 0.1200 0.2000 0.1000 0.1500 47,335 +0.01(+7.14%)
Dec 05, 2016 0.1300 0.1400 0.1300 0.1400 57,538 -0.01(-7.10%)
Dec 02, 2016 0.1507 0.1507 0.1507 0.1507 340 -0.08(-34.48%)
Dec 01, 2016 0.1000 0.2500 0.1000 0.2300 23,312 +0.08(+53.33%)
Nov 30, 2016 0.1500 0.1845 0.1500 0.1500 10,256 +0.00(+0.00%)
Nov 29, 2016 0.1500 0.1650 0.1500 0.1500 5,890 -0.03(-18.70%)
Nov 28, 2016 0.1500 0.1845 0.1500 0.1845 1,253 +0.03(+23.00%)
Nov 25, 2016 0.1500 0.1500 0.1500 0.1500 1,604 +0.00(+0.00%)
Nov 23, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2016 0.1700 0.1700 0.1500 0.1500 17,891 -0.02(-11.76%)
Nov 21, 2016 0.1700 0.1700 0.1700 0.1700 1,920 -0.01(-5.56%)
Nov 18, 2016 0.1800 0.1800 0.1800 0.1800 61,175 +0.00(+0.00%)
Nov 17, 2016 0.1206 0.2000 0.1206 0.1800 17,714 +0.01(+9.09%)
Nov 16, 2016 0.1650 0.1650 0.1650 0.1650 10,228 +0.00(+0.00%)
Nov 15, 2016 0.1822 0.1822 0.1650 0.1650 300 +0.01(+9.85%)
Nov 14, 2016 0.1900 0.1901 0.1502 0.1502 17,700 -0.07(-31.73%)
Nov 11, 2016 0.2400 0.2400 0.2200 0.2200 5,200 +0.02(+10.00%)
Nov 10, 2016 0.2000 0.2092 0.2000 0.2000 10,705 +0.01(+5.26%)
Nov 09, 2016 0.2300 0.2300 0.1900 0.1900 2,150 -0.13(-40.62%)
Nov 08, 2016 0.2100 0.3200 0.2100 0.3200 16,680 +0.07(+28.00%)
Nov 07, 2016 0.2140 0.2500 0.2100 0.2500 31,050 +0.02(+8.70%)
Nov 04, 2016 0.2100 0.2300 0.2100 0.2300 15,638 +0.02(+9.52%)
Nov 03, 2016 0.2200 0.2200 0.2100 0.2100 44,130 +0.00(+0.00%)
Nov 02, 2016 0.2100 0.2100 0.2100 0.2100 5,695 +0.00(+0.00%)
Nov 01, 2016 0.2100 0.2100 0.2100 0.2100 2,700 +0.00(+0.00%)
Oct 31, 2016 0.2120 0.2120 0.2100 0.2100 2,910 +0.00(+0.00%)
Oct 28, 2016 0.2100 0.2100 0.2100 0.2100 11,283 -0.00(-1.87%)
Oct 27, 2016 0.2100 0.2140 0.2100 0.2140 9,040 -0.01(-2.73%)
Oct 26, 2016 0.2200 0.2200 0.2200 0.2200 12,437 +0.00(+0.00%)
Oct 25, 2016 0.2223 0.2230 0.2200 0.2200 2,000 +0.00(+0.00%)
Oct 24, 2016 0.2200 0.2223 0.2200 0.2200 3,511 +0.00(+0.00%)
Oct 21, 2016 0.2200 0.2200 0.2200 0.2200 1,200 +0.00(+0.00%)
Oct 20, 2016 0.2200 0.2246 0.2200 0.2200 1,177 +0.00(+0.00%)
Oct 19, 2016 0.2100 0.2500 0.2100 0.2200 16,906 -0.02(-10.20%)
Oct 18, 2016 0.2135 0.2450 0.2100 0.2450 6,400 +0.03(+13.95%)
Oct 17, 2016 0.2100 0.2450 0.2100 0.2150 16,700 +0.01(+2.38%)
Oct 14, 2016 0.2000 0.2100 0.2000 0.2100 15,011 +0.01(+5.00%)
Oct 13, 2016 0.2250 0.2250 0.2000 0.2000 10,496 +0.00(+0.00%)
Oct 12, 2016 0.2000 0.2000 0.2000 0.2000 11,150 +0.00(+0.00%)
Oct 10, 2016 0.2000 0.2000 0.2000 81 -0.01(-4.76%)
Oct 07, 2016 0.2000 0.2100 0.2000 0.2100 502 +0.01(+5.00%)
Oct 06, 2016 0.1860 0.2000 0.1860 0.2000 1,664 +0.02(+8.11%)
Oct 05, 2016 0.1850 0.2207 0.1850 0.1850 15,420 -0.02(-7.50%)
Oct 04, 2016 0.2000 0.2150 0.2000 0.2000 27,927 -0.01(-4.76%)
Oct 03, 2016 0.2100 0.2200 0.2100 0.2100 14,506 -0.01(-4.55%)
Sep 30, 2016 0.2210 0.2210 0.2200 0.2200 8,980 -0.00(-1.03%)
Sep 29, 2016 0.2200 0.2223 0.2200 0.2223 3,395 +0.00(+1.05%)
Sep 28, 2016 0.2200 0.2223 0.2200 0.2200 11,700 -0.01(-2.22%)
Sep 27, 2016 0.2300 0.2300 0.2250 0.2250 9,068 -0.01(-5.06%)
Sep 26, 2016 0.2380 0.2400 0.2370 0.2370 16,584 -0.00(-0.42%)
Sep 23, 2016 0.2380 0.2380 0.2380 0.2380 1,551 -0.00(-0.83%)
Sep 22, 2016 0.2400 0.2435 0.2400 0.2400 3,000 +0.00(+1.69%)
Sep 21, 2016 0.2360 0.2360 0.2360 0.2360 1,200 -0.00(-1.67%)
Sep 20, 2016 0.2360 0.2500 0.2360 0.2400 9,873 +0.00(+0.00%)
Sep 19, 2016 0.2500 0.2500 0.2400 0.2400 2,870 -0.01(-4.00%)
Sep 16, 2016 0.2500 0.2500 0.2500 0.2500 46,200 -0.01(-2.25%)
Sep 15, 2016 0.2500 0.2557 0.2500 0.2557 1,117 +0.01(+2.30%)
Sep 14, 2016 0.2550 0.2550 0.2500 0.2500 12,100 -0.01(-3.85%)
Sep 13, 2016 0.2600 0.2600 0.2550 0.2600 28,975 +0.00(+1.76%)
Sep 12, 2016 0.2550 0.2600 0.2550 0.2555 3,600 -0.01(-5.37%)
Sep 09, 2016 0.2600 0.2700 0.2550 0.2700 4,042 +0.01(+3.85%)
Sep 08, 2016 0.2681 0.2681 0.2600 0.2600 4,064 +0.00(+0.00%)
Sep 07, 2016 0.2681 0.2681 0.2600 0.2600 5,593 +0.01(+1.96%)
Sep 06, 2016 0.2550 0.2550 0.2550 0.2550 250 +0.00(+0.00%)
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.