Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.04(-12.34%) | |
Jul 27, 2017 | 0.3080 | 0.3080 | 0.3080 | 43 | +0.04(+14.07%) | |
Jul 26, 2017 | 0.2617 | 0.2700 | 0.2617 | 0.2700 | 7,265 | -0.03(-10.00%) |
Jul 25, 2017 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 14,938 | +0.04(+15.38%) |
Jul 20, 2017 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
Jul 19, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 251 | +0.00(+0.00%) |
Jul 18, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,042 | -0.00(-0.27%) |
Jul 14, 2017 | 0.2607 | 0.2607 | 0.2607 | 0 | -0.05(-15.90%) | |
Jul 12, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
Jul 11, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 | -0.01(-2.28%) |
Jul 05, 2017 | 0.3070 | 0.3070 | 0.3070 | 0 | +0.01(+1.76%) | |
Jul 03, 2017 | 0.3017 | 0.3017 | 0.3017 | 0.3017 | 0 | +0.00(+0.00%) |
Jun 27, 2017 | 0.3017 | 0.3017 | 0.3017 | 0 | -0.09(-22.64%) | |
Jun 26, 2017 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,865 | +0.00(+0.00%) |
Jun 23, 2017 | 0.3110 | 0.3900 | 0.3110 | 0.3900 | 1,100 | +0.01(+1.30%) |
Jun 12, 2017 | 0.3850 | 0.3850 | 0.3850 | 4 | +0.01(+3.86%) | |
Jun 06, 2017 | 0.3707 | 0.3707 | 0.3707 | 0 | +0.00(+0.19%) | |
Jun 05, 2017 | 0.2855 | 0.3700 | 0.2855 | 0.3700 | 17,117 | +0.09(+32.14%) |
Jun 02, 2017 | 0.3700 | 0.3700 | 0.2800 | 0.2800 | 1,106 | +0.00(+0.00%) |
Jun 01, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 | +0.00(+0.00%) |
May 26, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
May 23, 2017 | 0.2800 | 0.2800 | 0.2800 | 1 | -0.04(-12.50%) | |
May 18, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
May 17, 2017 | 0.2851 | 0.3700 | 0.2800 | 0.3200 | 148,106 | -0.01(-3.03%) |
May 12, 2017 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.02(+6.45%) | |
May 08, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
May 05, 2017 | 0.2800 | 0.3200 | 0.2620 | 0.3200 | 10,504 | +0.01(+3.23%) |
May 02, 2017 | 0.3100 | 0.3100 | 0.3100 | 1 | -0.01(-3.13%) | |
May 01, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100,070 | +0.00(+0.00%) |
Apr 25, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.02(+6.67%) | |
Apr 24, 2017 | 0.2980 | 0.3000 | 0.2980 | 0.3000 | 7,540 | +0.00(+0.67%) |
Apr 21, 2017 | 0.2200 | 0.2980 | 0.2200 | 0.2980 | 1,834 | +0.05(+19.20%) |
Apr 20, 2017 | 0.2700 | 0.2700 | 0.2499 | 0.2500 | 41,641 | -0.02(-7.41%) |
Apr 18, 2017 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.03(-10.00%) | |
Apr 17, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,935 | +0.00(+0.00%) |
Apr 13, 2017 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 749 | +0.00(+0.00%) |
Apr 12, 2017 | 0.2710 | 0.3000 | 0.2702 | 0.3000 | 5,963 | +0.04(+15.34%) |
Apr 10, 2017 | 0.2601 | 0.2601 | 0.2601 | 0 | -0.08(-23.50%) | |
Apr 07, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 | +0.08(+28.30%) |
Apr 06, 2017 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 10,616 | -0.08(-22.06%) |
Apr 05, 2017 | 0.3400 | 0.3400 | 0.2650 | 0.3400 | 1,844 | +0.00(+0.00%) |
Apr 04, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,147 | +0.00(+0.00%) |
Apr 03, 2017 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 7,605 | +0.02(+4.62%) |
Mar 28, 2017 | 0.3250 | 0.3250 | 0.3250 | 1 | +0.00(+0.00%) | |
Mar 20, 2017 | 0.3250 | 0.3250 | 0.3250 | 2 | +0.01(+2.04%) | |
Mar 17, 2017 | 0.2850 | 0.3185 | 0.2850 | 0.3185 | 152,656 | +0.06(+22.50%) |
Mar 16, 2017 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,400 | +0.01(+1.96%) |
Mar 15, 2017 | 0.2890 | 0.2900 | 0.2550 | 0.2550 | 8,505 | -0.03(-11.98%) |
Mar 14, 2017 | 0.2400 | 0.2897 | 0.2400 | 0.2897 | 1,306 | +0.04(+15.88%) |
Mar 10, 2017 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+6.38%) | |
Mar 09, 2017 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,150 | +0.00(+0.00%) |
Mar 08, 2017 | 0.2510 | 0.2510 | 0.2151 | 0.2350 | 13,590 | -0.02(-6.00%) |
Mar 07, 2017 | 0.2503 | 0.2900 | 0.2500 | 0.2500 | 131,846 | +0.00(+0.00%) |
Mar 06, 2017 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,101 | +0.03(+16.09%) |
Mar 02, 2017 | 0.2154 | 0.2154 | 0.2154 | 9 | +0.00(+0.16%) | |
Feb 28, 2017 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.04(-14.00%) | |
Feb 24, 2017 | 0.2500 | 0.2500 | 0.2500 | 50 | -0.04(-13.79%) | |
Feb 22, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.08(+38.10%) | |
Feb 17, 2017 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.08(-27.59%) | |
Feb 15, 2017 | 0.2900 | 0.2900 | 0.2900 | 5 | +0.00(+0.00%) | |
Feb 13, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 0.2121 | 0.2900 | 0.2121 | 0.2900 | 1,442 | +0.01(+3.57%) |
Feb 08, 2017 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.57%) | |
Feb 07, 2017 | 0.2414 | 0.2997 | 0.2330 | 0.2997 | 15,134 | +0.00(+0.00%) |
Feb 06, 2017 | 0.2997 | 0.2997 | 0.2321 | 0.2997 | 3,160 | +0.00(+0.00%) |
Feb 03, 2017 | 0.2115 | 0.2997 | 0.2115 | 0.2997 | 1,334 | +0.00(+0.00%) |
Jan 31, 2017 | 0.2997 | 0.2997 | 0.2997 | 0 | +0.03(+11.00%) | |
Jan 30, 2017 | 0.2890 | 0.2890 | 0.2100 | 0.2700 | 16,579 | -0.03(-10.00%) |
Jan 27, 2017 | 0.2100 | 0.3000 | 0.2100 | 0.3000 | 22,807 | +0.08(+36.36%) |
Jan 25, 2017 | 0.2200 | 0.2200 | 0.2200 | 20 | +0.00(+0.00%) | |
Jan 20, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-4.35%) | |
Jan 19, 2017 | 0.2275 | 0.2300 | 0.2275 | 0.2300 | 10,232 | +0.03(+14.43%) |
Jan 17, 2017 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.00(+0.05%) | |
Jan 13, 2017 | 0.2009 | 0.2009 | 0.2009 | 0 | -0.00(-0.02%) | |
Jan 12, 2017 | 0.2009 | 0.2009 | 0.2009 | 0.2009 | 500 | -0.02(-8.66%) |
Jan 10, 2017 | 0.2200 | 0.2200 | 0.2200 | 40 | +0.02(+9.62%) | |
Jan 09, 2017 | 0.2007 | 0.2007 | 0.2007 | 0.2007 | 143 | -0.00(-0.15%) |
Jan 06, 2017 | 0.2010 | 0.2010 | 0.2010 | 0.2010 | 334 | +0.00(+0.00%) |
Jan 04, 2017 | 0.2010 | 0.2010 | 0.2010 | 0 | -0.00(-2.19%) | |
Dec 30, 2016 | 0.2055 | 0.2055 | 0.2055 | 69 | -0.00(-2.14%) | |
Dec 29, 2016 | 0.2010 | 0.2100 | 0.2010 | 0.2100 | 22,915 | +0.01(+4.48%) |
Dec 28, 2016 | 0.2011 | 0.2011 | 0.2010 | 0.2010 | 1,007 | +0.00(+0.25%) |
Dec 27, 2016 | 0.2005 | 0.2005 | 0.2005 | 0.2005 | 168 | -0.00(-0.25%) |
Dec 23, 2016 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.00(+0.25%) | |
Dec 22, 2016 | 0.2005 | 0.2005 | 0.2005 | 0.2005 | 371 | -0.00(-0.25%) |
Dec 21, 2016 | 0.2200 | 0.2400 | 0.2000 | 0.2010 | 19,110 | +0.00(+0.50%) |
Dec 19, 2016 | 0.2000 | 0.2000 | 0.2000 | 9 | -0.02(-9.09%) | |
Dec 16, 2016 | 0.2400 | 0.2450 | 0.2200 | 0.2200 | 19,621 | -0.03(-12.00%) |
Dec 15, 2016 | 0.2100 | 0.4400 | 0.2100 | 0.2500 | 5,134 | +0.04(+19.05%) |
Dec 14, 2016 | 0.1903 | 0.2100 | 0.1903 | 0.2100 | 4,000 | +0.01(+4.95%) |
Dec 13, 2016 | 0.2000 | 0.2001 | 0.2000 | 0.2001 | 14,520 | +0.01(+5.32%) |
Dec 12, 2016 | 0.1900 | 0.1910 | 0.1900 | 0.1900 | 26,575 | +0.00(+0.00%) |
Dec 09, 2016 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 1,214 | +0.04(+26.58%) |
Dec 08, 2016 | 0.1500 | 0.1501 | 0.1500 | 0.1501 | 1,152 | -0.04(-21.00%) |
Nov 30, 2016 | 0.1900 | 0.1900 | 0.1900 | 3 | +0.02(+11.76%) | |
Nov 23, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Nov 21, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Nov 14, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Nov 11, 2016 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,703 | -0.01(-5.26%) |
Nov 04, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Nov 02, 2016 | 0.1900 | 0.1900 | 0.1900 | 6 | +0.02(+11.11%) | |
Oct 31, 2016 | 0.1710 | 0.1710 | 0.1710 | 0 | -0.02(-10.00%) | |
Oct 28, 2016 | 0.1710 | 0.1900 | 0.1706 | 0.1900 | 15,000 | +0.02(+11.63%) |
Oct 26, 2016 | 0.1702 | 0.1702 | 0.1702 | 3 | +0.00(+0.12%) | |
Oct 25, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 667 | +0.00(+0.00%) |
Oct 21, 2016 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Oct 19, 2016 | 0.1700 | 0.1700 | 0.1700 | 4 | +0.00(+0.00%) | |
Oct 18, 2016 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,022 | -0.02(-10.53%) |
Oct 14, 2016 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.02(+11.76%) | |
Oct 13, 2016 | 0.1360 | 0.1790 | 0.1360 | 0.1700 | 4,931 | -0.01(-5.03%) |
Oct 12, 2016 | 0.1360 | 0.1790 | 0.1360 | 0.1790 | 1,600 | +0.00(+0.00%) |
Oct 11, 2016 | 0.1700 | 0.1790 | 0.1700 | 0.1790 | 40,123 | +0.00(+0.00%) |
Oct 06, 2016 | 0.1790 | 0.1790 | 0.1790 | 1 | +0.00(+0.00%) | |
Oct 03, 2016 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.1790 | 0.1790 | 0.1790 | 57 | +0.00(+0.00%) | |
Sep 29, 2016 | 0.1630 | 0.1790 | 0.1500 | 0.1790 | 21,500 | +0.01(+5.23%) |
Sep 28, 2016 | 0.1500 | 0.1790 | 0.1500 | 0.1701 | 33,702 | -0.00(-2.80%) |
Sep 27, 2016 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+1.45%) | |
Sep 22, 2016 | 0.1600 | 0.1775 | 0.1600 | 0.1725 | 8,650 | -0.01(-2.82%) |
Sep 21, 2016 | 0.1670 | 0.1775 | 0.1670 | 0.1775 | 52,950 | -0.00(-0.84%) |
Sep 20, 2016 | 0.1690 | 0.1790 | 0.1690 | 0.1790 | 3,116 | +0.00(+0.00%) |
Sep 19, 2016 | 0.1790 | 0.1790 | 0.1790 | 0.1790 | 100 | +0.01(+9.15%) |
Sep 16, 2016 | 0.1640 | 0.1640 | 0.1640 | 0.1640 | 502 | -0.01(-8.38%) |
Sep 14, 2016 | 0.1790 | 0.1790 | 0.1790 | 0 | +0.00(+0.00%) | |
Sep 07, 2016 | 0.1790 | 0.1790 | 0.1790 | 0 | +0.00(+1.07%) | |
Sep 06, 2016 | 0.1600 | 0.1771 | 0.1600 | 0.1771 | 200 | -0.00(-1.06%) |
Sep 01, 2016 | 0.1790 | 0.1790 | 0.1790 | 0 | -0.00(-0.56%) | |
Aug 31, 2016 | 0.1714 | 0.1800 | 0.1700 | 0.1800 | 7,400 | -0.01(-2.70%) |
Aug 30, 2016 | 0.1800 | 0.1850 | 0.1700 | 0.1850 | 25,500 | -0.01(-2.63%) |
Aug 29, 2016 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 100 | -0.01(-2.56%) |
Aug 26, 2016 | 0.1900 | 0.1950 | 0.1800 | 0.1950 | 20,700 | +0.01(+2.63%) |
Aug 25, 2016 | 0.1750 | 0.1950 | 0.1750 | 0.1900 | 76,404 | -0.01(-2.56%) |
Aug 24, 2016 | 0.1950 | 0.1950 | 0.1750 | 0.1950 | 20,200 | +0.00(+0.00%) |
Aug 23, 2016 | 0.1950 | 0.1950 | 0.1750 | 0.1950 | 501 | +0.00(+0.00%) |
Aug 22, 2016 | 0.1800 | 0.1950 | 0.1750 | 0.1950 | 15,106 | +0.02(+8.33%) |
Aug 19, 2016 | 0.2100 | 0.2100 | 0.1610 | 0.1800 | 1,301 | +0.02(+12.50%) |
Aug 18, 2016 | 0.1213 | 0.2000 | 0.1213 | 0.1600 | 36,751 | -0.02(-10.56%) |
Aug 16, 2016 | 0.1789 | 0.1789 | 0.1789 | 0 | +0.03(+22.53%) | |
Aug 15, 2016 | 0.1450 | 0.1460 | 0.1450 | 0.1460 | 9,042 | +0.01(+5.11%) |
Aug 12, 2016 | 0.1200 | 0.1389 | 0.1200 | 0.1389 | 50,866 | +0.02(+15.75%) |
Aug 11, 2016 | 0.1083 | 0.1347 | 0.1054 | 0.1200 | 29,708 | -0.01(-10.91%) |
Aug 09, 2016 | 0.1347 | 0.1347 | 0.1347 | 1 | +0.01(+12.25%) | |
Aug 08, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 | +0.01(+5.73%) |
Aug 05, 2016 | 0.1135 | 0.1250 | 0.1130 | 0.1135 | 65,191 | -0.02(-14.27%) |
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.