Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.3500 0.5100 0.3500 0.5100 1,750 +0.00(+0.00%)
Jan 30, 2019 0.4850 0.5480 0.4850 0.5100 57,375 +0.01(+2.00%)
Jan 29, 2019 0.4540 0.5000 0.4540 0.5000 34,100 +0.04(+9.89%)
Jan 28, 2019 0.3410 0.4550 0.3320 0.4550 11,571 +0.02(+3.88%)
Jan 25, 2019 0.4380 0.4380 0.3800 0.4380 15,100 -0.00(-0.45%)
Jan 24, 2019 0.4400 0.4400 0.4400 0.4400 300 -0.01(-1.79%)
Jan 23, 2019 0.4440 0.4489 0.4000 0.4480 38,000 -0.00(-0.22%)
Jan 22, 2019 0.4500 0.4597 0.3400 0.4490 17,250 +0.02(+3.58%)
Jan 18, 2019 0.3800 0.4730 0.3800 0.4335 10,200 -0.04(-8.93%)
Jan 17, 2019 0.4000 0.4800 0.3900 0.4760 8,350 -0.00(-0.83%)
Jan 16, 2019 0.4135 0.4800 0.4100 0.4800 7,950 +0.00(+0.63%)
Jan 15, 2019 0.4400 0.4850 0.4200 0.4770 56,263 +0.04(+9.15%)
Jan 14, 2019 0.3987 0.4400 0.2850 0.4370 63,350 +0.06(+15.00%)
Jan 11, 2019 0.2252 0.3800 0.2250 0.3800 30,000 +0.06(+18.75%)
Jan 10, 2019 0.2500 0.3200 0.2500 0.3200 2,600 +0.00(+1.17%)
Jan 09, 2019 0.3999 0.3999 0.2351 0.3163 11,577 +0.05(+17.15%)
Jan 08, 2019 0.3869 0.3869 0.2700 0.2700 3,238 -0.07(-21.42%)
Jan 07, 2019 0.2700 0.3436 0.2700 0.3436 253 -0.03(-8.37%)
Jan 04, 2019 0.3874 0.3874 0.3200 0.3750 700 +0.02(+5.63%)
Jan 03, 2019 0.2675 0.3850 0.2675 0.3550 7,025 +0.03(+9.23%)
Dec 31, 2018 0.3250 0.3250 0.3250 0 -0.02(-5.72%)
Dec 28, 2018 0.2300 0.3808 0.2300 0.3447 1,300 +0.02(+6.09%)
Dec 27, 2018 0.2850 0.3249 0.2300 0.3249 5,381 +0.04(+15.29%)
Dec 26, 2018 0.2300 0.3499 0.2201 0.2818 21,411 +0.00(+1.55%)
Dec 24, 2018 0.2799 0.3434 0.2400 0.2775 29,400 +0.00(+0.22%)
Dec 21, 2018 0.2500 0.2890 0.1001 0.2769 244,800 -0.13(-32.45%)
Dec 20, 2018 0.4099 0.4099 0.4099 0.4099 401 +0.00(+0.00%)
Dec 19, 2018 0.2700 0.4099 0.2700 0.4099 2,600 +0.00(+0.02%)
Dec 18, 2018 0.4098 0.4098 0.4098 0.4098 1,345 +0.02(+6.44%)
Dec 17, 2018 0.3850 0.3850 0.3850 0.3850 100 +0.01(+2.67%)
Dec 14, 2018 0.3750 0.3750 0.2386 0.3750 5,400 +0.00(+0.11%)
Dec 13, 2018 0.2650 0.3746 0.2650 0.3746 4,100 -0.03(-6.33%)
Dec 12, 2018 0.4099 0.4099 0.3999 0.3999 4,219 -0.01(-2.46%)
Dec 11, 2018 0.2502 0.4100 0.2500 0.4100 5,101 -0.04(-7.87%)
Dec 10, 2018 0.4450 0.4450 0.4450 50 +0.00(+0.00%)
Dec 04, 2018 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Dec 03, 2018 0.4450 0.4450 0.4450 0.4450 880 +0.00(+0.02%)
Nov 30, 2018 0.3962 0.4449 0.3962 0.4449 1,500 -0.01(-1.11%)
Nov 28, 2018 0.4499 0.4499 0.4499 0 +0.15(+49.97%)
Nov 27, 2018 0.4400 0.4499 0.3000 0.3000 8,501 -0.15(-33.32%)
Nov 26, 2018 0.3805 0.4499 0.3110 0.4499 950 -0.01(-2.20%)
Nov 23, 2018 0.4600 0.4600 0.4600 49 +0.00(+0.00%)
Nov 20, 2018 0.4600 0.4600 0.4600 0 -0.01(-2.11%)
Nov 19, 2018 0.3110 0.4699 0.3110 0.4699 202 +0.02(+3.50%)
Nov 16, 2018 0.3556 0.4667 0.3111 0.4540 10,000 -0.01(-1.97%)
Nov 14, 2018 0.4631 0.4631 0.4631 0 -0.02(-3.52%)
Nov 13, 2018 0.4800 0.4800 0.4800 0.4800 1,239 +0.00(+0.00%)
Nov 12, 2018 0.3111 0.4800 0.3111 0.4800 1,901 +0.01(+2.15%)
Nov 08, 2018 0.4699 0.4699 0.4699 0 -0.01(-1.07%)
Nov 06, 2018 0.4750 0.4750 0.4750 0 -0.02(-4.81%)
Nov 05, 2018 0.4600 0.4990 0.4600 0.4990 4,255 +0.01(+1.07%)
Nov 02, 2018 0.4500 0.4950 0.4500 0.4937 1,000 +0.04(+9.71%)
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.