Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.0176 0.0176 0.0168 0.0174 13,741,011 -0.00(-0.51%)
Nov 29, 2017 0.0184 0.0184 0.0168 0.0175 26,001,946 -0.00(-2.83%)
Nov 28, 2017 0.0169 0.0183 0.0166 0.0180 41,759,020 +0.00(+5.88%)
Nov 27, 2017 0.0169 0.0170 0.0165 0.0170 24,596,288 +0.00(+0.00%)
Nov 24, 2017 0.0169 0.0170 0.0165 0.0170 10,027,717 +0.00(+1.80%)
Nov 22, 2017 0.0171 0.0172 0.0165 0.0167 14,823,504 -0.00(-1.76%)
Nov 21, 2017 0.0171 0.0176 0.0166 0.0170 15,273,548 +0.00(+2.42%)
Nov 20, 2017 0.0175 0.0175 0.0161 0.0166 35,253,576 -0.00(-4.60%)
Nov 17, 2017 0.0174 0.0175 0.0170 0.0174 16,734,159 -0.00(-1.58%)
Nov 16, 2017 0.0181 0.0181 0.0173 0.0177 16,518,338 -0.00(-1.23%)
Nov 15, 2017 0.0173 0.0183 0.0173 0.0179 18,764,952 +0.00(+1.13%)
Nov 14, 2017 0.0174 0.0180 0.0166 0.0177 30,757,016 +0.00(+1.14%)
Nov 13, 2017 0.0179 0.0180 0.0170 0.0175 38,120,364 -0.00(-3.85%)
Nov 10, 2017 0.0184 0.0185 0.0178 0.0182 21,735,076 -0.00(-1.09%)
Nov 09, 2017 0.0186 0.0189 0.0180 0.0184 21,524,124 -0.00(-1.59%)
Nov 08, 2017 0.0194 0.0195 0.0184 0.0187 16,203,820 -0.00(-1.95%)
Nov 07, 2017 0.0193 0.0195 0.0183 0.0191 39,137,012 -0.00(-1.70%)
Nov 06, 2017 0.0192 0.0206 0.0187 0.0194 47,486,536 +0.00(+2.63%)
Nov 03, 2017 0.0182 0.0196 0.0182 0.0189 24,595,516 +0.00(+3.85%)
Nov 02, 2017 0.0184 0.0187 0.0178 0.0182 24,398,496 -0.00(-2.67%)
Nov 01, 2017 0.0193 0.0198 0.0180 0.0187 18,326,840 -0.00(-0.53%)
Oct 31, 2017 0.0194 0.0200 0.0185 0.0188 23,158,952 -0.00(-4.08%)
Oct 30, 2017 0.0190 0.0199 0.0184 0.0196 17,253,662 +0.00(+5.38%)
Oct 27, 2017 0.0191 0.0191 0.0185 0.0186 10,962,290 -0.00(-1.59%)
Oct 26, 2017 0.0200 0.0200 0.0187 0.0189 19,591,976 -0.00(-6.90%)
Oct 25, 2017 0.0187 0.0205 0.0180 0.0203 27,512,562 +0.00(+8.56%)
Oct 24, 2017 0.0190 0.0195 0.0187 0.0187 17,357,772 -0.00(-1.58%)
Oct 23, 2017 0.0194 0.0200 0.0187 0.0190 14,175,864 -0.00(-3.31%)
Oct 20, 2017 0.0200 0.0200 0.0191 0.0197 14,409,559 -0.00(-1.75%)
Oct 19, 2017 0.0202 0.0203 0.0198 0.0200 12,898,828 -0.00(-1.48%)
Oct 18, 2017 0.0203 0.0207 0.0200 0.0203 17,730,032 +0.00(+0.00%)
Oct 17, 2017 0.0204 0.0208 0.0200 0.0203 21,489,744 -0.00(-2.87%)
Oct 16, 2017 0.0202 0.0213 0.0200 0.0209 24,763,646 -0.00(-2.34%)
Oct 13, 2017 0.0210 0.0219 0.0205 0.0214 24,632,848 -0.00(-0.47%)
Oct 12, 2017 0.0215 0.0220 0.0210 0.0215 22,723,256 +0.00(+0.00%)
Oct 11, 2017 0.0211 0.0215 0.0209 0.0215 12,628,065 +0.00(+2.38%)
Oct 10, 2017 0.0214 0.0220 0.0210 0.0210 15,276,748 -0.00(-2.53%)
Oct 09, 2017 0.0220 0.0220 0.0209 0.0215 9,520,216 -0.00(-2.06%)
Oct 06, 2017 0.0222 0.0225 0.0210 0.0220 14,460,556 -0.00(-1.83%)
Oct 05, 2017 0.0234 0.0235 0.0220 0.0224 18,895,718 -0.00(-2.57%)
Oct 04, 2017 0.0235 0.0245 0.0220 0.0230 28,961,114 +0.00(+5.50%)
Oct 03, 2017 0.0220 0.0224 0.0210 0.0218 16,763,815 -0.00(-0.93%)
Oct 02, 2017 0.0229 0.0235 0.0219 0.0220 21,554,482 -0.00(-3.91%)
Sep 29, 2017 0.0215 0.0230 0.0213 0.0229 21,373,644 +0.00(+6.51%)
Sep 28, 2017 0.0203 0.0225 0.0200 0.0215 29,183,684 +0.00(+6.97%)
Sep 27, 2017 0.0205 0.0206 0.0197 0.0201 20,840,624 -0.00(-1.47%)
Sep 26, 2017 0.0209 0.0210 0.0199 0.0204 15,001,368 +0.00(+0.99%)
Sep 25, 2017 0.0205 0.0210 0.0200 0.0202 15,547,596 -0.00(-3.34%)
Sep 22, 2017 0.0210 0.0210 0.0201 0.0209 13,513,252 -0.00(-0.49%)
Sep 21, 2017 0.0213 0.0215 0.0201 0.0210 17,827,536 -0.00(-1.87%)
Sep 20, 2017 0.0215 0.0220 0.0210 0.0214 13,622,337 -0.00(-0.93%)
Sep 19, 2017 0.0221 0.0225 0.0210 0.0216 22,884,938 -0.00(-4.00%)
Sep 18, 2017 0.0240 0.0240 0.0222 0.0225 14,457,763 -0.00(-2.60%)
Sep 15, 2017 0.0227 0.0236 0.0223 0.0231 10,473,884 -0.00(-1.70%)
Sep 14, 2017 0.0225 0.0240 0.0175 0.0235 16,091,951 -0.00(-1.26%)
Sep 13, 2017 0.0227 0.0249 0.0227 0.0238 10,036,489 +0.00(+2.59%)
Sep 12, 2017 0.0243 0.0245 0.0230 0.0232 27,597,004 -0.00(-5.31%)
Sep 11, 2017 0.0255 0.0257 0.0245 0.0245 10,390,255 -0.00(-1.21%)
Sep 08, 2017 0.0245 0.0250 0.0235 0.0248 19,368,658 +0.00(+1.22%)
Sep 07, 2017 0.0260 0.0265 0.0242 0.0245 20,794,672 -0.00(-3.92%)
Sep 06, 2017 0.0264 0.0270 0.0250 0.0255 17,450,360 -0.00(-3.59%)
Sep 05, 2017 0.0272 0.0275 0.0260 0.0265 12,099,791 -0.00(-2.76%)
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.