Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1000 | 0.1200 | 0.1000 | 0.1100 | 62,500 | +0.00(+0.00%) |
Jul 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 75,000 | +0.00(+0.00%) |
Jul 29, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 334,000 | +0.00(+0.00%) |
Jul 24, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.03(+37.50%) | |
Jul 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 | +0.00(+0.00%) |
Jul 22, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 50,005 | -0.01(-11.11%) |
Jul 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Jul 15, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jul 11, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 54,100 | +0.00(+0.00%) |
Jul 09, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,707,000 | +0.01(+5.26%) |
Jul 08, 2019 | 0.0950 | 0.0950 | 0.0950 | 100 | +0.00(+0.00%) | |
Jul 05, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.00(+0.00%) |
Jun 27, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Jun 26, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 75,000 | +0.01(+11.11%) |
Jun 25, 2019 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 83,500 | +0.00(+5.88%) |
Jun 24, 2019 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 60,000 | +0.01(+21.43%) |
Jun 21, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,000 | +0.00(+0.00%) |
Jun 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Jun 17, 2019 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 34,000 | -0.01(-7.14%) |
Jun 14, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 90,000 | +0.01(+7.69%) |
Jun 13, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 166,000 | +0.01(+8.33%) |
Jun 12, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,000 | +0.00(+0.00%) |
Jun 11, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 43,000 | +0.00(+9.09%) |
Jun 10, 2019 | 0.0550 | 0.0550 | 0.0550 | 94 | +0.00(+0.00%) | |
Jun 06, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Jun 05, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 115,000 | -0.00(-8.33%) |
Jun 03, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 115,000 | +0.00(+0.00%) |
May 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 609,000 | +0.00(+9.09%) |
May 29, 2019 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 292,000 | -0.00(-8.33%) |
May 28, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 145,000 | +0.00(+0.00%) |
May 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-20.00%) | |
May 16, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 194,000 | +0.01(+25.00%) |
May 15, 2019 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 132,000 | -0.01(-14.29%) |
May 14, 2019 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 58,100 | -0.01(-12.50%) |
May 13, 2019 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 11,833 | -0.01(-11.11%) |
May 07, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
May 06, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 7,000 | +0.00(+0.00%) |
May 01, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Apr 29, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,000 | +0.00(+0.00%) |
Apr 24, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-5.00%) | |
Apr 18, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+17.65%) | |
Apr 17, 2019 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 58,000 | -0.00(-5.56%) |
Apr 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-5.26%) | |
Apr 09, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Apr 08, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 | +0.00(+0.00%) |
Apr 04, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 40,000 | +0.00(+0.00%) |
Mar 29, 2019 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-9.52%) | |
Mar 28, 2019 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 3,500 | +0.00(+0.00%) |
Mar 27, 2019 | 0.0900 | 0.1050 | 0.0900 | 0.1050 | 803,249 | +0.02(+23.53%) |
Mar 25, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Mar 20, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Mar 18, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,500 | +0.00(+0.00%) |
Mar 12, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Mar 11, 2019 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 172,000 | -0.02(-16.67%) |
Mar 08, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,000 | +0.00(+0.00%) |
Mar 07, 2019 | 0.1150 | 0.1200 | 0.1100 | 0.1200 | 16,000 | +0.01(+9.09%) |
Mar 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 80 | +0.00(+0.00%) | |
Mar 05, 2019 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 30,000 | -0.01(-4.35%) |
Mar 04, 2019 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 6,833 | +0.03(+35.29%) |
Mar 01, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 49,000 | +0.01(+6.25%) |
Feb 28, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 | -0.01(-5.88%) |
Feb 27, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 93,000 | +0.01(+6.25%) |
Feb 26, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 28,006 | +0.00(+0.00%) |
Feb 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
Feb 20, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | |
Feb 13, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+17.65%) | |
Feb 11, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Feb 07, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
Feb 05, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Feb 04, 2019 | 0.0900 | 0.0900 | 0.0900 | 443 | +0.00(+0.00%) | |
Jan 28, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 | +0.00(+0.00%) |
Jan 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 14, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 11, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 | +0.00(+0.00%) |
Jan 10, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,000 | +0.00(+0.00%) |
Jan 07, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Jan 04, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 30,500 | -0.01(-10.00%) |
Jan 03, 2019 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 25,500 | +0.02(+25.00%) |
Jan 02, 2019 | 0.0800 | 0.0800 | 0.0800 | 500 | +0.00(+0.00%) | |
Dec 31, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.02(-20.00%) | |
Dec 28, 2018 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 45,000 | +0.03(+33.33%) |
Dec 27, 2018 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 148,000 | -0.01(-6.25%) |
Dec 24, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.02(-20.00%) | |
Dec 21, 2018 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 202,000 | +0.03(+33.33%) |
Dec 20, 2018 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 10,000 | -0.03(-25.00%) |
Dec 14, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.02(-16.67%) | |
Dec 10, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Dec 07, 2018 | 0.1200 | 0.1200 | 0.1050 | 0.1200 | 72,000 | +0.00(+0.00%) |
Dec 06, 2018 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 29,000 | -0.02(-14.29%) |
Dec 05, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,000 | +0.00(+0.00%) |
Nov 29, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
Nov 28, 2018 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 8,000 | +0.01(+8.33%) |
Nov 27, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 17,000 | +0.00(+0.00%) |
Nov 26, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 | +0.00(+0.00%) |
Nov 22, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 0.1200 | 0.1200 | 0.0900 | 0.1200 | 67,500 | +0.00(+0.00%) |
Nov 20, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,000 | +0.00(+0.00%) |
Nov 14, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.02(+20.00%) | |
Nov 13, 2018 | 0.1200 | 0.1300 | 0.0950 | 0.1000 | 73,800 | +0.01(+11.11%) |
Nov 12, 2018 | 0.1050 | 0.1050 | 0.0900 | 0.0900 | 6,000 | -0.02(-18.18%) |
Nov 08, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Nov 07, 2018 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 15,000 | +0.00(+0.00%) |
Nov 06, 2018 | 0.1050 | 0.1200 | 0.1000 | 0.1050 | 36,000 | -0.01(-4.55%) |
Nov 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,500 | +0.01(+4.76%) |
Nov 02, 2018 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 30,320 | -0.01(-4.55%) |
Nov 01, 2018 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 9,500 | -0.01(-8.33%) |
Oct 31, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,666 | -0.01(-7.69%) |
Oct 29, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.02(-13.33%) | |
Oct 19, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-6.25%) | |
Oct 18, 2018 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 10,700 | +0.01(+3.23%) |
Oct 16, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.04(+34.78%) | |
Oct 01, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+4.55%) | |
Sep 27, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Sep 24, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Sep 21, 2018 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 22,000 | +0.01(+14.29%) |
Sep 20, 2018 | 0.1150 | 0.1150 | 0.0600 | 0.1050 | 431,500 | -0.01(-12.50%) |
Sep 19, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 13,000 | +0.00(+0.00%) |
Sep 14, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
Sep 13, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,000 | -0.00(-4.17%) |
Sep 07, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Sep 05, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Aug 28, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+9.09%) | |
Aug 27, 2018 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 33,000 | -0.02(-15.38%) |
Aug 22, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
Aug 21, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 15,000 | +0.00(+0.00%) |
Aug 17, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.02(-11.11%) | |
Aug 16, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,000 | +0.02(+12.50%) |
Aug 15, 2018 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 60,900 | -0.03(-20.00%) |
Aug 09, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
Aug 03, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 5,000 | +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.