Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.00(-1.13%) | |
Jun 27, 2019 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 3,000 | +0.01(+17.50%) |
Jun 26, 2019 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,800 | -0.00(-2.86%) |
Jun 25, 2019 | 0.0717 | 0.0717 | 0.0700 | 0.0700 | 15,600 | -0.01(-9.21%) |
Jun 24, 2019 | 0.0710 | 0.0771 | 0.0710 | 0.0771 | 13,500 | -0.00(-1.41%) |
Jun 21, 2019 | 0.0700 | 0.0839 | 0.0700 | 0.0782 | 17,100 | -0.00(-5.44%) |
Jun 20, 2019 | 0.0827 | 0.0827 | 0.0827 | 0.0827 | 3,000 | -0.00(-3.95%) |
Jun 18, 2019 | 0.0861 | 0.0861 | 0.0861 | 0 | +0.01(+7.89%) | |
Jun 17, 2019 | 0.0669 | 0.0798 | 0.0660 | 0.0798 | 36,747 | -0.01(-8.17%) |
Jun 12, 2019 | 0.0869 | 0.0869 | 0.0869 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 500 | -0.02(-16.28%) |
Jun 06, 2019 | 0.1038 | 0.1038 | 0.1038 | 0 | -0.03(-19.53%) | |
Jun 05, 2019 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 400 | +0.03(+26.35%) |
Jun 04, 2019 | 0.0561 | 0.1021 | 0.0561 | 0.1021 | 1,500 | +0.00(+2.30%) |
May 30, 2019 | 0.0998 | 0.0998 | 0.0998 | 0 | +0.01(+13.67%) | |
May 28, 2019 | 0.0878 | 0.0878 | 0.0878 | 0 | +0.00(+1.27%) | |
May 21, 2019 | 0.0867 | 0.0867 | 0.0867 | 0 | +0.00(+2.00%) | |
May 15, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+3.16%) | |
May 14, 2019 | 0.0550 | 0.0841 | 0.0550 | 0.0824 | 1,300 | +0.00(+3.00%) |
May 13, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | -0.02(-19.11%) |
May 10, 2019 | 0.0870 | 0.0989 | 0.0870 | 0.0989 | 10,000 | +0.03(+42.30%) |
May 09, 2019 | 0.0680 | 0.0695 | 0.0680 | 0.0695 | 2,000 | -0.01(-13.12%) |
May 08, 2019 | 0.0710 | 0.0860 | 0.0700 | 0.0800 | 45,250 | -0.02(-19.84%) |
May 07, 2019 | 0.0998 | 0.0998 | 0.0998 | 0.0998 | 550 | +0.02(+33.07%) |
May 03, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
May 02, 2019 | 0.0725 | 0.0969 | 0.0650 | 0.0650 | 14,900 | -0.01(-18.75%) |
May 01, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,235 | +0.00(+0.00%) |
Apr 30, 2019 | 0.0613 | 0.0800 | 0.0613 | 0.0800 | 20,190 | -0.00(-1.11%) |
Apr 29, 2019 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 500 | +0.00(+4.12%) |
Apr 26, 2019 | 0.0642 | 0.0785 | 0.0642 | 0.0777 | 5,200 | +0.01(+12.61%) |
Apr 25, 2019 | 0.0563 | 0.0700 | 0.0563 | 0.0690 | 4,500 | -0.00(-1.43%) |
Apr 24, 2019 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 1,287 | +0.03(+60.55%) |
Apr 23, 2019 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 2,000 | -0.06(-56.31%) |
Apr 22, 2019 | 0.1000 | 0.1000 | 0.0521 | 0.0998 | 21,300 | +0.03(+53.54%) |
Apr 18, 2019 | 0.0729 | 0.0729 | 0.0650 | 0.0650 | 2,000 | -0.03(-31.65%) |
Apr 16, 2019 | 0.0951 | 0.0951 | 0.0951 | 0 | -0.00(-4.90%) | |
Apr 12, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+2.04%) | |
Apr 10, 2019 | 0.0980 | 0.0980 | 0.0980 | 0 | -0.01(-10.26%) | |
Apr 08, 2019 | 0.1092 | 0.1092 | 0.1092 | 0 | +0.02(+17.55%) | |
Apr 03, 2019 | 0.0929 | 0.0929 | 0.0929 | 0 | +0.03(+52.30%) | |
Apr 02, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 190 | -0.03(-29.48%) |
Apr 01, 2019 | 0.0900 | 0.0900 | 0.0700 | 0.0865 | 5,673 | -0.01(-14.36%) |
Mar 29, 2019 | 0.1000 | 0.1010 | 0.0800 | 0.1010 | 75,000 | -0.02(-14.33%) |
Mar 28, 2019 | 0.1179 | 0.1179 | 0.1179 | 0.1179 | 100 | +0.03(+33.98%) |
Mar 27, 2019 | 0.0810 | 0.0880 | 0.0810 | 0.0880 | 56,000 | -0.02(-19.85%) |
Mar 25, 2019 | 0.1098 | 0.1098 | 0.1098 | 0 | +0.00(+1.76%) | |
Mar 22, 2019 | 0.1000 | 0.1079 | 0.0810 | 0.1079 | 7,000 | -0.01(-10.38%) |
Mar 21, 2019 | 0.1007 | 0.1204 | 0.1007 | 0.1204 | 1,748 | +0.00(+0.42%) |
Mar 20, 2019 | 0.1199 | 0.1199 | 0.1199 | 0.1199 | 1,500 | -0.03(-20.07%) |
Mar 19, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 12,000 | +0.04(+33.45%) |
Mar 18, 2019 | 0.1100 | 0.1124 | 0.0773 | 0.1124 | 13,900 | +0.01(+11.07%) |
Mar 15, 2019 | 0.1007 | 0.1012 | 0.0712 | 0.1012 | 15,900 | +0.05(+98.43%) |
Mar 14, 2019 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 160 | -0.06(-55.96%) |
Mar 12, 2019 | 0.1158 | 0.1158 | 0.1158 | 0 | -0.03(-22.49%) | |
Mar 07, 2019 | 0.1494 | 0.1494 | 0.1494 | 0 | +0.05(+47.92%) | |
Mar 04, 2019 | 0.1010 | 0.1010 | 0.1010 | 0 | +0.00(+0.00%) | |
Mar 01, 2019 | 0.0641 | 0.1010 | 0.0271 | 0.1010 | 8,800 | +0.00(+2.02%) |
Feb 28, 2019 | 0.1010 | 0.1010 | 0.0990 | 0.0990 | 2,600 | -0.00(-1.00%) |
Feb 26, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | |
Feb 25, 2019 | 0.0984 | 0.0984 | 0.0800 | 0.0800 | 28,800 | -0.02(-22.18%) |
Feb 22, 2019 | 0.1153 | 0.1153 | 0.1000 | 0.1028 | 5,100 | +0.00(+2.80%) |
Feb 20, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | |
Feb 19, 2019 | 0.1081 | 0.1279 | 0.0732 | 0.0800 | 160,675 | -0.06(-41.31%) |
Feb 14, 2019 | 0.1363 | 0.1363 | 0.1363 | 0 | +0.01(+4.85%) | |
Feb 12, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-15.58%) | |
Feb 11, 2019 | 0.1408 | 0.1540 | 0.1210 | 0.1540 | 17,200 | +0.03(+27.27%) |
Feb 08, 2019 | 0.1530 | 0.1530 | 0.1210 | 0.1210 | 5,400 | -0.03(-20.66%) |
Feb 07, 2019 | 0.1739 | 0.1739 | 0.1525 | 0.1525 | 1,200 | +0.03(+27.08%) |
Feb 06, 2019 | 0.1200 | 0.1849 | 0.1200 | 0.1200 | 20,202 | +0.00(+4.35%) |
Feb 05, 2019 | 0.1300 | 0.1300 | 0.0600 | 0.1150 | 21,800 | -0.01(-5.74%) |
Feb 04, 2019 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 10,300 | -0.03(-18.67%) |
Feb 01, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 5,000 | +0.00(+0.00%) |
Jan 31, 2019 | 0.1400 | 0.1500 | 0.1210 | 0.1500 | 3,379 | +0.01(+7.14%) |
Jan 30, 2019 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 18,400 | -0.02(-13.85%) |
Jan 28, 2019 | 0.1625 | 0.1625 | 0.1625 | 0 | -0.02(-12.11%) | |
Jan 25, 2019 | 0.1849 | 0.1849 | 0.1500 | 0.1849 | 2,200 | +0.04(+32.07%) |
Jan 24, 2019 | 0.1857 | 0.1857 | 0.1400 | 0.1400 | 26,000 | -0.00(-3.45%) |
Jan 22, 2019 | 0.1450 | 0.1450 | 0.1450 | 0 | -0.04(-22.42%) | |
Jan 15, 2019 | 0.1869 | 0.1869 | 0.1869 | 0 | +0.04(+23.77%) | |
Jan 14, 2019 | 0.1510 | 0.1510 | 0.1510 | 0.1510 | 1,000 | -0.04(-19.21%) |
Jan 11, 2019 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 5,200 | +0.02(+10.27%) |
Jan 03, 2019 | 0.1695 | 0.1695 | 0.1695 | 0 | -0.02(-9.36%) | |
Dec 31, 2018 | 0.1870 | 0.1870 | 0.1870 | 0 | +0.02(+11.31%) | |
Dec 28, 2018 | 0.1210 | 0.1770 | 0.1210 | 0.1680 | 16,400 | -0.01(-6.67%) |
Dec 27, 2018 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,537 | -0.01(-4.71%) |
Dec 20, 2018 | 0.1889 | 0.1889 | 0.1889 | 0 | +0.00(+1.56%) | |
Dec 19, 2018 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 3,600 | -0.01(-6.49%) |
Dec 18, 2018 | 0.1989 | 0.1989 | 0.1989 | 0.1989 | 1,000 | +0.00(+0.45%) |
Dec 17, 2018 | 0.1986 | 0.1986 | 0.1980 | 0.1980 | 1,475 | +0.05(+32.00%) |
Dec 14, 2018 | 0.1400 | 0.1966 | 0.1400 | 0.1500 | 47,400 | -0.05(-24.59%) |
Dec 11, 2018 | 0.1989 | 0.1989 | 0.1989 | 0 | +0.06(+42.07%) | |
Dec 10, 2018 | 0.1401 | 0.1500 | 0.1400 | 0.1400 | 52,084 | -0.03(-17.65%) |
Dec 06, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.03(-15.00%) | |
Dec 03, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-10.75%) | |
Nov 29, 2018 | 0.2241 | 0.2241 | 0.2241 | 0 | +0.06(+40.06%) | |
Nov 28, 2018 | 0.1600 | 0.2288 | 0.1600 | 0.1600 | 7,100 | -0.07(-30.04%) |
Nov 27, 2018 | 0.2287 | 0.2287 | 0.2287 | 0.2287 | 1,000 | +0.03(+14.35%) |
Nov 23, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.03(-13.04%) | |
Nov 21, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Nov 19, 2018 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-6.12%) | |
Nov 16, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 500 | +0.01(+2.08%) |
Nov 15, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 | +0.00(+0.42%) |
Nov 13, 2018 | 0.2390 | 0.2390 | 0.2390 | 0 | -0.00(-0.42%) | |
Nov 09, 2018 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.04(+20.00%) | |
Nov 08, 2018 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 5,000 | -0.04(-16.63%) |
Nov 07, 2018 | 0.2529 | 0.2529 | 0.2399 | 0.2399 | 430 | -0.01(-2.08%) |
Nov 06, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 6,000 | +0.00(+0.00%) |
Nov 05, 2018 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 2,000 | +0.02(+11.36%) |
Nov 02, 2018 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,000 | +0.01(+2.33%) |
Oct 29, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | +0.05(+34.29%) | |
Oct 26, 2018 | 0.2200 | 0.2200 | 0.1601 | 0.1601 | 88,600 | -0.05(-24.77%) |
Oct 25, 2018 | 0.2236 | 0.2500 | 0.1971 | 0.2128 | 35,402 | -0.09(-28.59%) |
Oct 23, 2018 | 0.2980 | 0.2980 | 0.2980 | 0 | -0.04(-11.83%) | |
Oct 19, 2018 | 0.3380 | 0.3380 | 0.3380 | 0 | -0.01(-3.43%) | |
Oct 16, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.57%) | |
Oct 08, 2018 | 0.3480 | 0.3480 | 0.3480 | 0 | +0.05(+16.00%) | |
Oct 05, 2018 | 0.2675 | 0.3500 | 0.2487 | 0.3000 | 8,400 | -0.05(-14.29%) |
Oct 03, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.07(+24.29%) | |
Oct 02, 2018 | 0.3500 | 0.3500 | 0.2816 | 0.2816 | 2,400 | -0.02(-6.13%) |
Oct 01, 2018 | 0.3000 | 0.3000 | 0.2550 | 0.3000 | 7,800 | -0.05(-14.29%) |
Sep 28, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,000 | +0.00(+0.00%) |
Sep 27, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 300 | +0.09(+34.62%) |
Sep 26, 2018 | 0.3050 | 0.3050 | 0.2600 | 0.2600 | 6,500 | -0.09(-25.71%) |
Sep 24, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Sep 21, 2018 | 0.2600 | 0.3500 | 0.2600 | 0.3500 | 8,600 | +0.00(+0.00%) |
Sep 20, 2018 | 0.3300 | 0.3500 | 0.3050 | 0.3500 | 9,600 | +0.00(+0.00%) |
Sep 19, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 | +0.03(+9.37%) |
Sep 17, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
Sep 14, 2018 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,200 | +0.00(+0.00%) |
Sep 12, 2018 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 0.3200 | 0.3200 | 0.3060 | 0.3200 | 1,400 | +0.01(+3.23%) |
Sep 10, 2018 | 0.3135 | 0.3170 | 0.3100 | 0.3100 | 10,153 | +0.00(+0.00%) |
Sep 07, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 4,400 | -0.01(-2.21%) |
Sep 05, 2018 | 0.3170 | 0.3170 | 0.3170 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 0.3170 | 0.3170 | 0.3170 | 0 | -0.03(-8.91%) | |
Aug 22, 2018 | 0.3480 | 0.3480 | 0.3480 | 0 | +0.01(+2.59%) | |
Aug 21, 2018 | 0.3500 | 0.3500 | 0.3000 | 0.3392 | 18,700 | -0.01(-3.09%) |
Aug 20, 2018 | 0.2600 | 0.3500 | 0.2600 | 0.3500 | 400 | +0.00(+0.00%) |
Aug 16, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Aug 15, 2018 | 0.2600 | 0.3500 | 0.2600 | 0.3500 | 1,900 | +0.00(+0.57%) |
Aug 07, 2018 | 0.3480 | 0.3480 | 0.3480 | 0 | -0.00(-0.57%) | |
Aug 03, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.04(-10.94%) | |
Aug 02, 2018 | 0.2600 | 0.3930 | 0.2600 | 0.3930 | 1,263 | -0.00(-1.01%) |
Jul 30, 2018 | 0.3970 | 0.3970 | 0.3970 | 0 | +0.00(+0.00%) | |
Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 16, 2018 | 0.3970 | 0.3970 | 0.3970 | 0 | -0.00(-0.25%) | |
Jul 13, 2018 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 300 | +0.02(+4.74%) |
Jul 11, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Jul 10, 2018 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 12,500 | +0.00(+0.00%) |
Jul 09, 2018 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 15,200 | +0.00(+0.00%) |
Jul 06, 2018 | 0.2850 | 0.3980 | 0.2850 | 0.3800 | 86,283 | +0.04(+11.76%) |
Jul 05, 2018 | 0.3950 | 0.3950 | 0.3400 | 0.3400 | 14,300 | -0.04(-10.53%) |
Jul 03, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.07(-14.99%) |
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.