Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 27, 2019 | 0.4080 | 0.4080 | 0.4080 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 3,590 | +0.03(+7.37%) |
Nov 21, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.53%) | |
Nov 19, 2019 | 0.3780 | 0.3780 | 0.3780 | 0 | -0.00(-0.53%) | |
Nov 13, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-4.76%) | |
Nov 12, 2019 | 0.3300 | 0.3990 | 0.3300 | 0.3990 | 2,610 | +0.00(+0.00%) |
Nov 08, 2019 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.01(-2.44%) | |
Nov 06, 2019 | 0.4090 | 0.4090 | 0.4090 | 0 | -0.02(-3.54%) | |
Nov 04, 2019 | 0.4240 | 0.4240 | 0.4240 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 0.3600 | 0.4240 | 0.3600 | 0.4240 | 15,400 | +0.00(+0.00%) |
Oct 31, 2019 | 0.3600 | 0.4240 | 0.3600 | 0.4240 | 948 | +0.00(+0.00%) |
Oct 29, 2019 | 0.4240 | 0.4240 | 0.4240 | 0 | -0.02(-5.36%) | |
Oct 24, 2019 | 0.4480 | 0.4480 | 0.4480 | 0 | -0.02(-3.24%) | |
Oct 15, 2019 | 0.4630 | 0.4630 | 0.4630 | 0 | -0.00(-0.64%) | |
Oct 11, 2019 | 0.4660 | 0.4660 | 0.4660 | 0 | +0.07(+18.27%) | |
Oct 10, 2019 | 0.3980 | 0.3980 | 0.2510 | 0.3940 | 26,535 | +0.10(+35.40%) |
Oct 09, 2019 | 0.3170 | 0.3170 | 0.2800 | 0.2910 | 17,287 | -0.17(-36.88%) |
Oct 08, 2019 | 0.3170 | 0.4610 | 0.3170 | 0.4610 | 400 | +0.00(+0.88%) |
Oct 01, 2019 | 0.4570 | 0.4570 | 0.4570 | 0 | -0.02(-4.79%) | |
Sep 30, 2019 | 0.3500 | 0.4800 | 0.3500 | 0.4800 | 2,700 | -0.01(-2.04%) |
Sep 26, 2019 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.01(-2.00%) | |
Sep 25, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 200 | +0.15(+42.05%) |
Sep 24, 2019 | 0.4000 | 0.4000 | 0.3520 | 0.3520 | 3,400 | -0.19(-34.57%) |
Sep 19, 2019 | 0.5380 | 0.5380 | 0.5380 | 0 | +0.09(+19.56%) | |
Sep 18, 2019 | 0.4480 | 0.4500 | 0.4400 | 0.4500 | 10,000 | +0.03(+7.14%) |
Sep 17, 2019 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 18,000 | +0.02(+5.00%) |
Sep 16, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 300 | +0.07(+21.21%) |
Sep 13, 2019 | 0.4500 | 0.4500 | 0.3300 | 0.3300 | 7,500 | -0.15(-31.25%) |
Sep 12, 2019 | 0.3310 | 0.4800 | 0.3310 | 0.4800 | 800 | +0.03(+6.67%) |
Sep 06, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.90%) | |
Sep 05, 2019 | 0.3510 | 0.4460 | 0.3340 | 0.4460 | 21,280 | -0.00(-0.67%) |
Sep 04, 2019 | 0.3400 | 0.4490 | 0.3400 | 0.4490 | 4,300 | +0.02(+3.94%) |
Aug 28, 2019 | 0.4320 | 0.4320 | 0.4320 | 0 | -0.07(-13.25%) | |
Aug 27, 2019 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 200 | +0.25(+97.62%) |
Aug 26, 2019 | 0.3120 | 0.3120 | 0.2520 | 0.2520 | 8,998 | -0.23(-47.39%) |
Aug 23, 2019 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 300 | +0.15(+45.15%) |
Aug 22, 2019 | 0.3410 | 0.3410 | 0.3290 | 0.3300 | 17,000 | -0.17(-34.00%) |
Aug 21, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 300 | +0.19(+61.29%) |
Aug 20, 2019 | 0.4900 | 0.5000 | 0.3080 | 0.3100 | 15,930 | -0.18(-36.73%) |
Aug 12, 2019 | 0.4900 | 0.4900 | 0.4900 | 0 | +0.04(+8.89%) | |
Aug 09, 2019 | 0.4970 | 0.4970 | 0.4500 | 0.4500 | 7,500 | -0.05(-9.64%) |
Aug 07, 2019 | 0.4980 | 0.4980 | 0.4980 | 0 | +0.20(+66.00%) | |
Jul 31, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.00(-0.66%) | |
Jul 30, 2019 | 0.3420 | 0.3420 | 0.3020 | 0.3020 | 6,000 | -0.04(-11.18%) |
Jul 25, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.26(-43.33%) | |
Jul 22, 2019 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 0.3300 | 0.6000 | 0.3300 | 0.6000 | 15,200 | +0.00(+0.00%) |
Jul 18, 2019 | 0.6000 | 0.6000 | 0.6000 | 1 | +0.00(+0.00%) | |
Jul 15, 2019 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) | |
Jul 12, 2019 | 0.6000 | 0.6000 | 0.4000 | 0.6000 | 5,300 | +0.32(+114.29%) |
Jul 11, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 3,100 | +0.00(+0.36%) |
Jul 09, 2019 | 0.2790 | 0.2790 | 0.2790 | 0 | -0.07(-20.29%) | |
Jul 03, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Jul 02, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.11(+47.68%) |
Jun 27, 2019 | 0.2370 | 0.2370 | 0.2370 | 0 | -0.01(-5.20%) | |
Jun 26, 2019 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | 9,624 | -0.15(-37.50%) |
Jun 24, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.03(+6.67%) | |
Jun 19, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.08(-16.67%) | |
Jun 14, 2019 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 0.3720 | 0.6400 | 0.3720 | 0.4500 | 12,150 | +0.15(+49.95%) |
Jun 11, 2019 | 0.3001 | 0.3001 | 0.3001 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 500 | +0.00(+0.03%) |
Jun 07, 2019 | 0.3000 | 0.3000 | 0.3000 | 5 | +0.00(+0.00%) | |
Jun 06, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 | +0.00(+0.00%) |
May 31, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.05(+20.00%) | |
May 30, 2019 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 | +0.00(+0.00%) |
May 28, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.12(-31.88%) | |
May 14, 2019 | 0.3670 | 0.3670 | 0.3670 | 0 | +0.02(+4.86%) | |
May 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.10(+40.00%) | |
Apr 25, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
Apr 12, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+8.70%) | |
Apr 11, 2019 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | 22,850 | -0.07(-23.33%) |
Apr 04, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.05(-14.29%) | |
Apr 03, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 25,000 | +0.03(+9.37%) |
Mar 28, 2019 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.06(+23.08%) | |
Mar 26, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-12.90%) | |
Mar 22, 2019 | 0.2985 | 0.2985 | 0.2985 | 0 | +0.02(+6.61%) | |
Mar 21, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 | +0.00(+0.00%) |
Mar 20, 2019 | 0.3333 | 0.3333 | 0.2800 | 0.2800 | 37,500 | -0.07(-20.00%) |
Mar 15, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.05(-12.06%) | |
Mar 14, 2019 | 0.4000 | 0.4000 | 0.2521 | 0.3980 | 11,400 | -0.00(-0.50%) |
Mar 11, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.08(-16.67%) | |
Mar 01, 2019 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.14(+42.01%) | |
Feb 27, 2019 | 0.3380 | 0.3380 | 0.3380 | 0 | +0.00(+0.00%) | |
Feb 25, 2019 | 0.3380 | 0.3380 | 0.3380 | 0 | +0.09(+35.20%) | |
Feb 22, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 16,300 | -0.02(-7.41%) |
Feb 08, 2019 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.08(-22.86%) | |
Feb 05, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.08(+29.63%) | |
Feb 04, 2019 | 0.2810 | 0.2810 | 0.2700 | 0.2700 | 8,854 | -0.01(-3.91%) |
Feb 01, 2019 | 0.3500 | 0.3500 | 0.2810 | 0.2810 | 1,500 | -0.09(-24.05%) |
Jan 25, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-5.13%) | |
Jan 22, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.09(+30.00%) | |
Jan 18, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 10,000 | +0.00(+0.00%) |
Jan 17, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 10,000 | -0.05(-14.29%) |
Jan 16, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,100 | +0.02(+6.06%) |
Jan 15, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 8,000 | -0.02(-5.71%) |
Jan 10, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.09(-20.45%) | |
Jan 07, 2019 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.09(+25.71%) | |
Dec 20, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
Dec 19, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,500 | +0.00(+0.00%) |
Dec 07, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | +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.
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.