Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1790 | 0.1790 | 0.1790 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 6,500 | +0.03(+17.69%) |
Apr 24, 2019 | 0.1521 | 0.1521 | 0.1521 | 0 | -0.03(-15.50%) | |
Apr 23, 2019 | 0.1765 | 0.1800 | 0.1540 | 0.1800 | 4,346 | +0.00(+0.67%) |
Apr 17, 2019 | 0.1788 | 0.1788 | 0.1788 | 0 | +0.00(+1.30%) | |
Apr 16, 2019 | 0.1765 | 0.1765 | 0.1765 | 0.1765 | 3,000 | +0.00(+0.86%) |
Apr 15, 2019 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 6,000 | +0.00(+2.34%) |
Apr 12, 2019 | 0.1671 | 0.1710 | 0.1670 | 0.1710 | 44,400 | +0.00(+1.18%) |
Apr 10, 2019 | 0.1690 | 0.1690 | 0.1690 | 0 | -0.01(-4.09%) | |
Apr 09, 2019 | 0.1765 | 0.1765 | 0.1762 | 0.1762 | 14,240 | +0.01(+3.65%) |
Apr 08, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 | -0.00(-2.86%) |
Apr 03, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.03(+18.24%) | |
Apr 01, 2019 | 0.1480 | 0.1480 | 0.1480 | 0 | -0.03(-15.43%) | |
Mar 27, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+1.21%) | |
Mar 26, 2019 | 0.1730 | 0.1730 | 0.1729 | 0.1729 | 5,000 | +0.00(+0.23%) |
Mar 25, 2019 | 0.1710 | 0.1725 | 0.1710 | 0.1725 | 4,000 | -0.01(-6.15%) |
Mar 22, 2019 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 5,000 | +0.03(+18.58%) |
Mar 18, 2019 | 0.1810 | 0.2060 | 0.1545 | 0.1550 | 44,900 | -0.02(-8.82%) |
Mar 12, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-6.34%) | |
Mar 11, 2019 | 0.1751 | 0.1815 | 0.1700 | 0.1815 | 9,000 | +0.00(+0.89%) |
Mar 08, 2019 | 0.1798 | 0.1900 | 0.1798 | 0.1799 | 8,000 | -0.04(-18.04%) |
Mar 06, 2019 | 0.2195 | 0.2195 | 0.2195 | 0 | +0.02(+9.75%) | |
Mar 04, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-12.85%) | |
Feb 26, 2019 | 0.2295 | 0.2295 | 0.2295 | 0 | +0.02(+9.29%) | |
Feb 25, 2019 | 0.2100 | 0.2167 | 0.2100 | 0.2100 | 22,000 | -0.01(-3.71%) |
Feb 22, 2019 | 0.2181 | 0.2181 | 0.2181 | 0.2181 | 1,000 | +0.00(+1.07%) |
Feb 21, 2019 | 0.2158 | 0.2158 | 0.2158 | 0.2158 | 5,000 | -0.00(-1.01%) |
Feb 20, 2019 | 0.2033 | 0.2180 | 0.2033 | 0.2180 | 4,500 | +0.01(+4.31%) |
Feb 19, 2019 | 0.2210 | 0.2210 | 0.2090 | 0.2090 | 9,270 | -0.02(-8.45%) |
Feb 15, 2019 | 0.2283 | 0.2283 | 0.2283 | 0.2283 | 8,500 | -0.00(-0.31%) |
Feb 14, 2019 | 0.2200 | 0.2345 | 0.2120 | 0.2290 | 53,416 | -0.01(-2.18%) |
Feb 12, 2019 | 0.2341 | 0.2341 | 0.2341 | 0 | +0.02(+10.42%) | |
Feb 11, 2019 | 0.2120 | 0.2200 | 0.2120 | 0.2120 | 12,000 | -0.00(-1.21%) |
Feb 08, 2019 | 0.2100 | 0.2146 | 0.1990 | 0.2146 | 6,000 | -0.00(-2.01%) |
Feb 07, 2019 | 0.2250 | 0.2250 | 0.2130 | 0.2190 | 3,270 | -0.01(-5.11%) |
Feb 06, 2019 | 0.2300 | 0.2308 | 0.2220 | 0.2308 | 10,800 | +0.00(+1.67%) |
Feb 05, 2019 | 0.2100 | 0.2270 | 0.2100 | 0.2270 | 92,550 | +0.03(+13.50%) |
Feb 04, 2019 | 0.2297 | 0.2326 | 0.2000 | 0.2000 | 7,300 | -0.03(-14.64%) |
Feb 01, 2019 | 0.2307 | 0.2346 | 0.2273 | 0.2343 | 70,600 | +0.00(+1.87%) |
Jan 31, 2019 | 0.2170 | 0.2500 | 0.2170 | 0.2300 | 99,800 | +0.04(+21.05%) |
Jan 30, 2019 | 0.1683 | 0.2150 | 0.1683 | 0.1900 | 194,300 | +0.02(+13.77%) |
Jan 22, 2019 | 0.1670 | 0.1670 | 0.1670 | 0 | -0.00(-1.76%) | |
Jan 11, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 2,000 | +0.01(+5.59%) |
Jan 09, 2019 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 500 | +0.01(+3.21%) |
Dec 27, 2018 | 0.1560 | 0.1560 | 0.1560 | 0 | +0.00(+2.77%) | |
Dec 19, 2018 | 0.1518 | 0.1518 | 0.1518 | 0 | -0.01(-5.71%) | |
Dec 18, 2018 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 200 | -0.01(-7.47%) |
Dec 13, 2018 | 0.1740 | 0.1740 | 0.1740 | 0 | +0.02(+12.26%) | |
Dec 04, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | -0.01(-3.19%) | |
Nov 30, 2018 | 0.1601 | 0.1601 | 0.1601 | 0 | -0.01(-8.51%) | |
Nov 29, 2018 | 0.1870 | 0.1989 | 0.1750 | 0.1750 | 20,100 | -0.01(-6.17%) |
Nov 28, 2018 | 0.1632 | 0.1865 | 0.1614 | 0.1865 | 36,000 | +0.02(+11.01%) |
Nov 26, 2018 | 0.1680 | 0.1680 | 0.1680 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 0.1680 | 0.1680 | 0.1680 | 0 | -0.00(-2.33%) | |
Nov 16, 2018 | 0.1720 | 0.1720 | 0.1720 | 0 | -0.02(-8.99%) | |
Nov 02, 2018 | 0.1890 | 0.1890 | 0.1890 | 0 | -0.03(-12.94%) | |
Oct 30, 2018 | 0.2171 | 0.2171 | 0.2171 | 0 | -0.03(-13.16%) | |
Oct 16, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.04(-13.58%) | |
Oct 12, 2018 | 0.2893 | 0.2893 | 0.2893 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 0.2893 | 0.2893 | 0.2893 | 0.2893 | 700 | +0.01(+3.32%) |
Oct 09, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.08(+36.65%) | |
Sep 26, 2018 | 0.2049 | 0.2049 | 0.2049 | 0 | +0.00(+0.00%) | |
Sep 12, 2018 | 0.2049 | 0.2049 | 0.2049 | 0 | -0.00(-1.01%) | |
Sep 05, 2018 | 0.2070 | 0.2070 | 0.2070 | 0 | -0.08(-26.62%) | |
Aug 24, 2018 | 0.2821 | 0.2821 | 0.2821 | 0 | -0.03(-9.00%) | |
Aug 09, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.08(-19.73%) | |
Jul 25, 2018 | 0.3862 | 0.3862 | 0.3862 | 0 | -0.01(-1.63%) | |
Jun 21, 2018 | 0.3926 | 0.3926 | 0.3926 | 20 | +0.09(+31.74%) | |
Jun 14, 2018 | 0.2980 | 0.2980 | 0.2980 | 0 | -0.01(-3.87%) | |
Jun 08, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.02(+6.57%) | |
Jun 06, 2018 | 0.2909 | 0.2909 | 0.2909 | 0 | +0.03(+11.16%) | |
Jun 04, 2018 | 0.2617 | 0.2617 | 0.2617 | 0 | +0.02(+10.42%) | |
May 31, 2018 | 0.2370 | 0.2370 | 0.2370 | 0 | +0.04(+17.85%) | |
May 30, 2018 | 0.2011 | 0.2011 | 0.2011 | 0.2011 | 500 | -0.03(-13.69%) |
May 29, 2018 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 858 | -0.00(-0.04%) |
May 22, 2018 | 0.2331 | 0.2331 | 0.2331 | 0 | +0.03(+15.68%) | |
May 14, 2018 | 0.2015 | 0.2015 | 0.2015 | 0 | -0.01(-4.05%) |
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.