Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.4947 0.4947 0.4800 0.4800 12,069 +0.01(+2.24%)
Jun 28, 2018 0.4600 0.4923 0.4600 0.4695 60,060 -0.00(-0.51%)
Jun 27, 2018 0.4983 0.4983 0.4590 0.4719 67,571 -0.04(-6.92%)
Jun 26, 2018 0.4695 0.5070 0.4695 0.5070 32,825 -0.01(-1.48%)
Jun 25, 2018 0.5261 0.5261 0.4840 0.5146 205,010 -0.02(-4.51%)
Jun 22, 2018 0.5422 0.5494 0.5174 0.5389 400,022 -0.01(-1.39%)
Jun 21, 2018 0.5655 0.5700 0.5260 0.5465 369,696 -0.00(-0.67%)
Jun 20, 2018 0.5472 0.5770 0.5217 0.5502 270,720 +0.03(+5.08%)
Jun 19, 2018 0.5332 0.5575 0.5069 0.5236 65,557 -0.01(-2.13%)
Jun 18, 2018 0.4810 0.5350 0.4770 0.5350 90,727 +0.08(+18.65%)
Jun 15, 2018 0.4519 0.3700 0.4509 264,198 +0.04(+10.24%)
Jun 14, 2018 0.3712 0.4170 0.3711 0.4090 135,553 +0.02(+5.39%)
Jun 13, 2018 0.4482 0.4512 0.3833 0.3881 165,518 -0.05(-12.10%)
Jun 12, 2018 0.4724 0.4724 0.4260 0.4415 150,300 -0.04(-8.25%)
Jun 11, 2018 0.5036 0.5036 0.4434 0.4812 332,100 -0.03(-5.00%)
Jun 08, 2018 0.5105 0.5432 0.4905 0.5065 192,881 +0.03(+6.63%)
Jun 07, 2018 0.4689 0.5468 0.4574 0.4750 272,878 +0.02(+3.71%)
Jun 06, 2018 0.4606 0.4580 391,569 +0.02(+3.76%)
Jun 05, 2018 0.4336 0.4712 0.4190 0.4414 160,151 +0.03(+6.88%)
Jun 04, 2018 0.3500 0.4358 0.3500 0.4130 628,402 +0.08(+24.40%)
Jun 01, 2018 0.3440 0.4140 0.3297 0.3320 450,719 -0.02(-5.14%)
May 31, 2018 0.6707 0.6946 0.3181 0.3500 1,242,113 -0.30(-46.51%)
May 30, 2018 0.6485 0.6740 0.6260 0.6543 147,642 +0.03(+4.81%)
May 29, 2018 0.7050 0.7094 0.5970 0.6243 383,341 +0.09(+17.79%)
May 25, 2018 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
May 24, 2018 0.5232 0.5626 0.5000 0.5100 145,758 -0.03(-5.80%)
May 23, 2018 0.4940 0.5420 0.4937 0.5414 247,711 +0.05(+9.46%)
May 22, 2018 0.4048 0.4956 0.3900 0.4946 453,037 +0.09(+21.23%)
May 21, 2018 0.4059 0.4080 0.3611 0.4080 45,820 +0.04(+11.48%)
May 18, 2018 0.3678 0.3830 0.3590 0.3660 87,717 +0.02(+5.05%)
May 17, 2018 0.3663 0.3779 0.3301 0.3484 83,900 -0.04(-10.48%)
May 16, 2018 0.3500 0.3953 0.3482 0.3892 157,550 +0.03(+7.86%)
May 15, 2018 0.3761 0.3909 0.3589 0.3608 85,685 -0.05(-11.99%)
May 14, 2018 0.4192 0.4585 0.3830 0.4100 187,716 -0.01(-2.40%)
May 11, 2018 0.3344 0.4201 0.3344 0.4201 287,410 +0.09(+27.30%)
May 10, 2018 0.2900 0.3300 0.2900 0.3300 156,345 +0.05(+18.53%)
May 09, 2018 0.2903 0.2903 0.2744 0.2784 54,700 +0.00(+0.98%)
May 08, 2018 0.3040 0.3040 0.2730 0.2757 80,000 -0.01(-1.89%)
May 07, 2018 0.2706 0.2938 0.2700 0.2810 96,500 +0.01(+4.04%)
May 04, 2018 0.2680 0.2748 0.2659 0.2701 114,100 +0.01(+3.08%)
May 03, 2018 0.2528 0.2752 0.2520 0.2620 331,710 +0.02(+7.38%)
May 02, 2018 0.2177 0.2554 0.2177 0.2440 278,325 +0.04(+17.25%)
May 01, 2018 0.2080 0.2235 0.2080 0.2081 60,500 -0.02(-10.68%)
Apr 30, 2018 0.2358 0.2358 0.2330 0.2330 42,000 -0.01(-3.32%)
Apr 27, 2018 0.2380 0.2410 0.2300 0.2410 72,500 +0.00(+1.73%)
Apr 26, 2018 0.2350 0.2380 0.2320 0.2369 174,736 +0.02(+7.68%)
Apr 25, 2018 0.2117 0.2200 0.2100 0.2200 40,000 +0.02(+9.96%)
Apr 24, 2018 0.1979 0.2176 0.1979 0.2001 244,000 +0.01(+4.26%)
Apr 19, 2018 0.1919 0.1919 0.1919 0 -0.01(-3.18%)
Apr 17, 2018 0.1982 0.1982 0.1982 0 +0.00(+0.10%)
Apr 16, 2018 0.1986 0.2000 0.1900 0.1980 34,000 +0.00(+1.54%)
Apr 12, 2018 0.1950 0.1950 0.1950 0 +0.00(+1.19%)
Apr 11, 2018 0.2142 0.2280 0.1900 0.1927 156,730 -0.03(-11.69%)
Apr 10, 2018 0.2255 0.2255 0.2182 0.2182 4,350 -0.00(-1.00%)
Apr 09, 2018 0.2200 0.2204 0.2123 0.2204 16,500 -0.01(-3.76%)
Apr 06, 2018 0.2354 0.2354 0.2253 0.2290 75,858 -0.01(-3.90%)
Apr 05, 2018 0.2231 0.2449 0.2228 0.2383 98,466 +0.04(+19.15%)
Apr 04, 2018 0.2064 0.2123 0.1968 0.2000 235,516 +0.00(+0.45%)
Apr 03, 2018 0.1990 0.1991 0.1990 0.1991 9,000 +0.01(+4.62%)
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.