Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 0.4439 | 0.4439 | 0.4439 | 0 | +0.00(+0.16%) | |
Jan 26, 2018 | 0.4432 | 0.4432 | 0.4432 | 0 | -0.05(-9.92%) | |
Jan 24, 2018 | 0.4920 | 0.4920 | 0.4920 | 0 | -0.00(-0.14%) | |
Jan 23, 2018 | 0.4927 | 0.4927 | 0.4927 | 0.4927 | 630 | -0.00(-0.38%) |
Jan 22, 2018 | 0.5010 | 0.5010 | 0.4945 | 0.4946 | 2,585 | -0.02(-4.24%) |
Jan 18, 2018 | 0.5165 | 0.5165 | 0.5165 | 0 | +0.01(+1.27%) | |
Jan 16, 2018 | 0.5100 | 0.5100 | 0.5100 | 9,825 | -0.03(-5.13%) | |
Jan 12, 2018 | 0.5376 | 0.5376 | 0.5376 | 0 | -0.01(-1.88%) | |
Jan 11, 2018 | 0.5787 | 0.5787 | 0.5479 | 0.5479 | 4,521 | -0.04(-6.47%) |
Jan 10, 2018 | 0.5900 | 0.5900 | 0.5858 | 0.5858 | 769 | +0.01(+1.72%) |
Jan 09, 2018 | 0.5759 | 0.5759 | 0.5759 | 0.5759 | 171 | +0.03(+5.67%) |
Jan 05, 2018 | 0.5450 | 0.5450 | 0.5450 | 94 | +0.02(+3.18%) | |
Jan 04, 2018 | 0.5480 | 0.5480 | 0.5282 | 0.5282 | 3,750 | -0.02(-3.26%) |
Jan 03, 2018 | 0.5960 | 0.5960 | 0.5446 | 0.5460 | 5,605 | -0.00(-0.53%) |
Jan 02, 2018 | 0.6191 | 0.6191 | 0.5226 | 0.5489 | 3,410 | -0.04(-6.65%) |
Dec 29, 2017 | 0.5880 | 0.5880 | 0.5880 | 0 | +0.07(+14.55%) | |
Dec 28, 2017 | 0.4820 | 0.5133 | 0.4801 | 0.5133 | 2,400 | +0.12(+30.91%) |
Dec 27, 2017 | 0.3921 | 0.3921 | 0.3921 | 0.3921 | 1,000 | +0.04(+10.73%) |
Dec 22, 2017 | 0.3541 | 0.3541 | 0.3541 | 0 | -0.02(-6.12%) | |
Dec 20, 2017 | 0.3772 | 0.3772 | 0.3772 | 0 | +0.03(+9.94%) | |
Dec 19, 2017 | 0.3431 | 0.3431 | 0.3431 | 0.3431 | 110 | +0.04(+12.49%) |
Dec 11, 2017 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.01(+2.31%) | |
Dec 05, 2017 | 0.2981 | 0.2981 | 0.2981 | 0 | +0.02(+5.63%) | |
Dec 04, 2017 | 0.3129 | 0.3129 | 0.2822 | 0.2822 | 2,750 | +0.02(+6.77%) |
Nov 29, 2017 | 0.2643 | 0.2643 | 0.2643 | 0 | -0.02(-5.98%) | |
Nov 27, 2017 | 0.2811 | 0.2811 | 0.2811 | 0 | -0.02(-7.29%) | |
Nov 22, 2017 | 0.3032 | 0.3032 | 0.3032 | 0 | +0.02(+7.14%) | |
Nov 21, 2017 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 3,000 | +0.07(+30.17%) |
Nov 17, 2017 | 0.2174 | 0.2174 | 0.2174 | 0 | -0.00(-2.07%) | |
Nov 13, 2017 | 0.2220 | 0.2220 | 0.2220 | 0 | +0.05(+30.90%) | |
Oct 30, 2017 | 0.1696 | 0.1696 | 0.1696 | 0 | -0.01(-6.45%) | |
Oct 18, 2017 | 0.1813 | 0.1813 | 0.1813 | 0 | -0.01(-4.43%) | |
Oct 17, 2017 | 0.1894 | 0.1897 | 0.1852 | 0.1897 | 9,655 | -0.00(-1.20%) |
Oct 16, 2017 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 200 | +0.00(+0.37%) |
Oct 13, 2017 | 0.1913 | 0.1913 | 0.1913 | 0.1913 | 500 | -0.00(-0.16%) |
Oct 12, 2017 | 0.1916 | 0.1916 | 0.1916 | 0.1916 | 1,500 | +0.00(+0.00%) |
Oct 11, 2017 | 0.1908 | 0.1916 | 0.1820 | 0.1916 | 5,000 | -0.01(-2.94%) |
Sep 27, 2017 | 0.1974 | 0.1974 | 0.1974 | 0 | -0.02(-8.74%) | |
Sep 22, 2017 | 0.2163 | 0.2163 | 0.2163 | 0 | -0.00(-0.32%) | |
Sep 21, 2017 | 0.2200 | 0.2200 | 0.2170 | 0.2170 | 4,170 | +0.02(+9.60%) |
Sep 19, 2017 | 0.1980 | 0.1980 | 0.1980 | 0 | -0.02(-9.59%) | |
Sep 12, 2017 | 0.2190 | 0.2190 | 0.2190 | 0 | -0.02(-8.60%) | |
Sep 05, 2017 | 0.2396 | 0.2396 | 0.2396 | 0 | +0.01(+5.55%) | |
Sep 01, 2017 | 0.2097 | 0.2381 | 0.2097 | 0.2270 | 26,500 | +0.07(+42.95%) |
Aug 08, 2017 | 0.1588 | 0.1588 | 0.1588 | 0 | -0.05(-25.45%) | |
Aug 02, 2017 | 0.2130 | 0.2130 | 0.2130 | 0 | -0.02(-10.28%) | |
Jul 27, 2017 | 0.2374 | 0.2374 | 0.2374 | 0 | -0.01(-2.55%) | |
Jul 26, 2017 | 0.2436 | 0.2436 | 0.2436 | 0.2436 | 1,000 | +0.01(+2.83%) |
Jul 24, 2017 | 0.2369 | 0.2369 | 0.2369 | 0 | -0.00(-0.88%) | |
Jul 12, 2017 | 0.2390 | 0.2390 | 0.2390 | 0 | +0.02(+9.63%) | |
Jul 03, 2017 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 0.2180 | 0.2180 | 0.2180 | 0 | -0.01(-5.63%) | |
Jun 26, 2017 | 0.2310 | 0.2310 | 0.2310 | 0 | +0.05(+26.23%) | |
Jun 07, 2017 | 0.1830 | 0.1830 | 0.1830 | 0 | -0.03(-15.98%) | |
May 25, 2017 | 0.2178 | 0.2178 | 0.2178 | 0 | -0.00(-1.71%) | |
May 24, 2017 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 1,422 | +0.00(+0.73%) |
May 04, 2017 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.05(-19.12%) | |
May 01, 2017 | 0.2720 | 0.2720 | 0.2720 | 0 | -0.01(-3.82%) | |
Apr 24, 2017 | 0.2828 | 0.2828 | 0.2828 | 0 | -0.02(-5.16%) | |
Apr 19, 2017 | 0.2982 | 0.2982 | 0.2982 | 0 | -0.02(-6.52%) | |
Apr 18, 2017 | 0.3200 | 0.3200 | 0.3190 | 0.3190 | 2,500 | +0.00(+0.73%) |
Apr 17, 2017 | 0.3174 | 0.3179 | 0.3136 | 0.3167 | 4,083 | +0.01(+2.16%) |
Apr 12, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.01(-3.13%) | |
Apr 11, 2017 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 9,250 | +0.00(+1.27%) |
Apr 10, 2017 | 0.3190 | 0.3190 | 0.3160 | 0.3160 | 3,700 | +0.00(+1.38%) |
Apr 07, 2017 | 0.3117 | 0.3117 | 0.3117 | 0.3117 | 100 | -0.02(-5.29%) |
Mar 31, 2017 | 0.3291 | 0.3291 | 0.3291 | 0 | -0.00(-0.72%) | |
Mar 29, 2017 | 0.3315 | 0.3315 | 0.3315 | 0 | -0.02(-5.01%) | |
Mar 20, 2017 | 0.3490 | 0.3490 | 0.3490 | 0 | +0.02(+7.72%) | |
Mar 17, 2017 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 1,100 | -0.03(-7.85%) |
Mar 16, 2017 | 0.3419 | 0.3516 | 0.3419 | 0.3516 | 7,702 | -0.01(-1.76%) |
Mar 14, 2017 | 0.3579 | 0.3579 | 0.3579 | 0 | -0.00(-0.03%) | |
Mar 09, 2017 | 0.3580 | 0.3580 | 0.3580 | 0 | -0.01(-3.16%) | |
Mar 08, 2017 | 0.3697 | 0.3697 | 0.3697 | 0.3697 | 500 | +0.00(+0.74%) |
Mar 06, 2017 | 0.3670 | 0.3670 | 0.3670 | 0 | -0.03(-6.85%) | |
Mar 02, 2017 | 0.3940 | 0.3940 | 0.3940 | 0 | +0.01(+3.68%) | |
Mar 01, 2017 | 0.4162 | 0.4162 | 0.3800 | 0.3800 | 1,455 | -0.05(-11.42%) |
Feb 28, 2017 | 0.4259 | 0.4290 | 0.4259 | 0.4290 | 2,244 | -0.01(-2.28%) |
Feb 27, 2017 | 0.4296 | 0.4391 | 0.4296 | 0.4390 | 13,500 | +0.01(+3.29%) |
Feb 24, 2017 | 0.4067 | 0.4250 | 0.4067 | 0.4250 | 1,473 | +0.02(+5.20%) |
Feb 22, 2017 | 0.4040 | 0.4040 | 0.4040 | 0 | -0.04(-8.80%) | |
Feb 21, 2017 | 0.4605 | 0.4605 | 0.4430 | 0.4430 | 1,450 | -0.04(-8.26%) |
Feb 09, 2017 | 0.4829 | 0.4829 | 0.4829 | 0 | -0.00(-0.17%) |
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.