Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2017 0.0522 0.0522 0.0522 0 -0.01(-10.00%)
Mar 21, 2017 0.0580 0.0580 0.0580 0 +0.01(+19.59%)
Mar 15, 2017 0.0485 0.0485 0.0485 0 +0.00(+9.23%)
Mar 07, 2017 0.0444 0.0444 0.0444 0 +0.00(+9.12%)
Mar 02, 2017 0.0407 0.0407 0.0407 0 -0.00(-1.00%)
Feb 28, 2017 0.0411 0.0411 0.0411 0 -0.00(-6.59%)
Feb 27, 2017 0.0415 0.0440 0.0415 0.0440 20,000 -0.00(-1.12%)
Feb 23, 2017 0.0445 0.0445 0.0445 0 +0.00(+11.25%)
Feb 15, 2017 0.0400 0.0400 0.0400 0 -0.01(-17.70%)
Feb 13, 2017 0.0486 0.0486 0.0486 0 +0.00(+10.45%)
Feb 10, 2017 0.0456 0.0456 0.0440 0.0440 30,500 -0.00(-2.22%)
Feb 09, 2017 0.0455 0.0455 0.0450 0.0450 41,500 -0.00(-2.81%)
Feb 07, 2017 0.0463 0.0463 0.0463 0 +0.00(+3.81%)
Feb 06, 2017 0.0561 0.0561 0.0446 0.0446 26,000 -0.01(-21.34%)
Feb 03, 2017 0.0567 0.0567 0.0567 0.0567 2,000 +0.00(+0.18%)
Feb 02, 2017 0.0566 0.0566 0.0566 0.0566 27,000 +0.00(+0.18%)
Jan 31, 2017 0.0565 0.0565 0.0565 0 +0.00(+8.24%)
Jan 27, 2017 0.0522 0.0522 0.0522 0 +0.01(+24.29%)
Jan 26, 2017 0.0408 0.0420 0.0408 0.0420 45,000 -0.00(-5.41%)
Jan 24, 2017 0.0444 0.0444 0.0444 0 -0.00(-7.31%)
Jan 23, 2017 0.0499 0.0499 0.0420 0.0479 43,000 -0.00(-7.53%)
Jan 18, 2017 0.0518 0.0518 0.0518 0 +0.01(+15.11%)
Jan 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+11.66%)
Jan 09, 2017 0.0403 0.0403 0.0403 0 +0.00(+4.68%)
Jan 05, 2017 0.0385 0.0385 0.0385 0 +0.00(+4.05%)
Jan 03, 2017 0.0370 0.0370 0.0370 0 -0.01(-18.86%)
Dec 29, 2016 0.0456 0.0456 0.0456 0 +0.00(+0.22%)
Dec 28, 2016 0.0310 0.0455 0.0310 0.0455 3,000 +0.02(+62.50%)
Dec 22, 2016 0.0280 0.0280 0.0280 0 -0.00(-9.68%)
Dec 19, 2016 0.0310 0.0310 0.0310 0 +0.00(+1.31%)
Dec 16, 2016 0.0300 0.0306 0.0300 0.0306 100,000 -0.01(-18.40%)
Dec 15, 2016 0.0375 0.0375 0.0375 0.0375 40,000 -0.01(-12.99%)
Dec 13, 2016 0.0431 0.0431 0.0431 0 -0.01(-24.65%)
Nov 30, 2016 0.0572 0.0572 0.0572 0 +0.01(+15.79%)
Nov 29, 2016 0.0494 0.0494 0.0494 0.0494 50,000 -0.01(-17.67%)
Nov 23, 2016 0.0600 0.0600 0.0600 0 +0.01(+18.58%)
Nov 11, 2016 0.0506 0.0506 0.0506 0 -0.01(-21.55%)
Nov 09, 2016 0.0645 0.0645 0.0645 0 -0.00(-3.59%)
Nov 08, 2016 0.0669 0.0669 0.0669 0.0669 5,000 -0.00(-4.43%)
Oct 31, 2016 0.0700 0.0700 0.0700 0 +0.01(+8.70%)
Oct 28, 2016 0.0644 0.0644 0.0644 0.0644 10,000 +0.01(+11.03%)
Oct 26, 2016 0.0580 0.0580 0.0580 0 +0.01(+15.54%)
Oct 13, 2016 0.0502 0.0502 0.0502 0 -0.00(-1.57%)
Oct 06, 2016 0.0510 0.0510 0.0510 0 -0.00(-5.73%)
Oct 04, 2016 0.0541 0.0541 0.0541 0 -0.01(-12.32%)
Oct 03, 2016 0.0617 0.0617 0.0617 0.0617 0 +0.00(+0.00%)
Sep 30, 2016 0.0617 0.0617 0.0617 0.0617 0 +0.00(+0.00%)
Sep 29, 2016 0.0617 0.0617 0.0617 0.0617 0 +0.00(+0.00%)
Sep 28, 2016 0.0617 0.0617 0.0617 0.0617 7,500 +0.00(+4.22%)
Sep 27, 2016 0.0592 0.0592 0.0592 0.0592 0 +0.00(+0.00%)
Sep 26, 2016 0.0577 0.0592 0.0577 0.0592 82,500 -0.01(-9.62%)
Sep 16, 2016 0.0655 0.0655 0.0655 0 -0.00(-1.80%)
Sep 07, 2016 0.0667 0.0667 0.0667 0 -0.00(-2.77%)
Sep 06, 2016 0.0686 0.0686 0.0686 0.0686 36,747 +0.02(+37.20%)
Aug 31, 2016 0.0500 0.0500 0.0500 0 -0.02(-26.04%)
Aug 30, 2016 0.0676 0.0676 0.0676 0.0676 10,000 -0.00(-0.59%)
Aug 29, 2016 0.0600 0.0680 0.0600 0.0680 108,300 -0.00(-6.34%)
Aug 25, 2016 0.0726 0.0726 0.0726 0 +0.01(+17.48%)
Aug 24, 2016 0.0618 0.0618 0.0618 0.0618 25,000 -0.02(-21.57%)
Aug 23, 2016 0.0788 0.0788 0.0788 0.0788 40,000 +0.01(+18.14%)
Aug 22, 2016 0.0646 0.0667 0.0568 0.0667 99,000 -0.01(-16.63%)
Aug 17, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.21%)
Aug 12, 2016 0.0901 0.0901 0.0901 0 +0.01(+7.78%)
Aug 11, 2016 0.0790 0.0836 0.0790 0.0836 11,300 -0.00(-3.02%)
Aug 05, 2016 0.0862 0.0862 0.0862 0 +0.00(+5.90%)
Aug 04, 2016 0.0814 0.0814 0.0814 0.0814 10,000 +0.00(+3.04%)
Aug 03, 2016 0.0790 0.0790 0.0790 0.0790 4,000 -0.01(-7.28%)
Aug 02, 2016 0.0852 0.0852 0.0852 0.0852 6,300 +0.00(+4.16%)
Jul 29, 2016 0.0818 0.0818 0.0818 0 +0.01(+18.55%)
Jul 28, 2016 0.0670 0.0700 0.0670 0.0690 22,000 -0.00(-1.43%)
Jul 27, 2016 0.0771 0.0771 0.0700 0.0700 20,000 +0.00(+4.95%)
Jul 25, 2016 0.0667 0.0667 0.0667 0 -0.00(-4.30%)
Jul 21, 2016 0.0697 0.0697 0.0697 0 -0.00(-5.56%)
Jul 20, 2016 0.0738 0.0738 0.0738 0.0738 6,000 -0.00(-0.27%)
Jul 19, 2016 0.0779 0.0779 0.0740 0.0740 4,250 -0.00(-0.27%)
Jul 18, 2016 0.0742 0.0742 0.0742 0.0742 10,000 -0.00(-3.26%)
Jul 14, 2016 0.0767 0.0767 0.0767 0 +0.02(+27.62%)
Jul 12, 2016 0.0601 0.0601 0.0601 0 -0.01(-15.35%)
Jul 11, 2016 0.0697 0.0720 0.0697 0.0710 111,571 +0.00(+1.28%)
Jul 08, 2016 0.0599 0.0701 0.0599 0.0701 8,999 -0.00(-1.27%)
Jul 07, 2016 0.0747 0.0830 0.0710 0.0710 91,000 +0.01(+20.75%)
Jun 30, 2016 0.0588 0.0588 0.0588 0 -0.00(-2.65%)
Jun 29, 2016 0.0630 0.0630 0.0604 0.0604 115,000 -0.01(-11.18%)
Jun 22, 2016 0.0680 0.0680 0.0680 0 +0.00(+0.15%)
Jun 17, 2016 0.0679 0.0679 0.0679 0 -0.01(-8.24%)
Jun 16, 2016 0.0739 0.0779 0.0738 0.0740 68,000 +0.00(+4.23%)
Jun 14, 2016 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Jun 13, 2016 0.0750 0.0750 0.0750 0.0750 50,000 +0.01(+16.10%)
Jun 10, 2016 0.0610 0.0646 0.0610 0.0646 33,000 +0.00(+6.95%)
Jun 06, 2016 0.0604 0.0604 0.0604 0 +0.00(+0.67%)
Jun 03, 2016 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+9.09%)
Jun 02, 2016 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Jun 01, 2016 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-1.79%)
May 26, 2016 0.0560 0.0560 0.0560 0 +0.01(+12.00%)
May 25, 2016 0.0543 0.0554 0.0485 0.0500 114,000 -0.01(-10.23%)
May 24, 2016 0.0557 0.0557 0.0557 0.0557 100,000 -0.01(-16.49%)
May 20, 2016 0.0667 0.0667 0.0667 0 -0.01(-11.07%)
May 18, 2016 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
May 17, 2016 0.0740 0.0740 0.0740 0.0740 100,000 -0.00(-1.33%)
May 16, 2016 0.0569 0.0750 0.0569 0.0750 3,400 +0.01(+17.55%)
May 13, 2016 0.0638 0.0638 0.0594 0.0638 106,699 +0.00(+4.59%)
May 12, 2016 0.0500 0.0642 0.0500 0.0610 11,037 -0.01(-14.33%)
May 11, 2016 0.0673 0.0712 0.0673 0.0712 50,000 +0.00(+0.28%)
May 09, 2016 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
May 06, 2016 0.0687 0.0750 0.0687 0.0750 15,400 +0.02(+27.12%)
May 05, 2016 0.0590 0.0590 0.0590 0.0590 40,000 +0.00(+0.00%)
May 04, 2016 0.0720 0.0720 0.0590 0.0590 14,000 -0.01(-15.71%)
May 03, 2016 0.0720 0.0720 0.0700 0.0700 68,700 -0.00(-6.67%)
May 02, 2016 0.0710 0.0776 0.0600 0.0750 160,583 +0.00(+3.02%)
Apr 29, 2016 0.0630 0.0770 0.0621 0.0728 327,844 +0.00(+5.51%)
Apr 28, 2016 0.0550 0.0690 0.0550 0.0690 56,317 +0.02(+39.11%)
Apr 27, 2016 0.0560 0.0580 0.0496 0.0496 114,000 -0.01(-11.43%)
Apr 26, 2016 0.0584 0.0584 0.0560 0.0560 8,000 -0.00(-8.20%)
Apr 25, 2016 0.0532 0.0610 0.0532 0.0610 133,300 +0.01(+12.96%)
Apr 22, 2016 0.0540 0.0540 0.0540 0.0540 9,000 +0.00(+1.89%)
Apr 21, 2016 0.0540 0.0540 0.0530 0.0530 24,999 -0.00(-3.64%)
Apr 20, 2016 0.0546 0.0550 0.0484 0.0550 81,714 +0.00(+1.85%)
Apr 19, 2016 0.0560 0.0600 0.0540 0.0540 65,000 +0.01(+12.73%)
Apr 18, 2016 0.0479 0.0479 0.0479 0.0479 10,000 -0.00(-3.62%)
Apr 15, 2016 0.0500 0.0500 0.0497 0.0497 65,000 -0.00(-5.33%)
Apr 14, 2016 0.0525 0.0525 0.0525 0.0525 10,000 -0.00(-0.38%)
Apr 13, 2016 0.0600 0.0600 0.0438 0.0527 106,444 -0.00(-5.89%)
Apr 12, 2016 0.0550 0.0560 0.0440 0.0560 45,645 +0.00(+7.28%)
Apr 11, 2016 0.0510 0.0560 0.0440 0.0522 125,000 +0.00(+4.40%)
Apr 08, 2016 0.0435 0.0500 0.0435 0.0500 261,500 +0.00(+6.84%)
Apr 07, 2016 0.0468 0.0468 0.0468 0.0468 120,000 -0.00(-4.10%)
Apr 06, 2016 0.0475 0.0488 0.0475 0.0488 78,277 +0.00(+8.44%)
Apr 05, 2016 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-13.13%)
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.