Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.5125 0.5125 0.3500 0.4000 40,001 -0.08(-16.67%)
Jan 30, 2019 0.4900 0.4900 0.3875 0.4800 9,704 +0.05(+11.63%)
Jan 29, 2019 0.4900 0.4900 0.3500 0.4300 56,881 -0.06(-12.24%)
Jan 28, 2019 0.4600 0.4900 0.4600 0.4900 9,595 +0.04(+8.89%)
Jan 25, 2019 0.4000 0.4900 0.4000 0.4500 15,600 +0.12(+36.36%)
Jan 24, 2019 0.4900 0.4900 0.3300 0.3300 26,502 -0.07(-17.50%)
Jan 23, 2019 0.3800 0.4000 0.3800 0.4000 3,091 -0.02(-4.53%)
Jan 22, 2019 0.4670 0.4900 0.3353 0.4190 32,292 +0.01(+2.20%)
Jan 18, 2019 0.4000 0.4900 0.4000 0.4100 25,200 -0.07(-14.58%)
Jan 17, 2019 0.4000 0.5000 0.4000 0.4800 19,187 +0.08(+20.00%)
Jan 16, 2019 0.4448 0.5400 0.4000 0.4000 65,462 +0.00(+0.00%)
Jan 15, 2019 0.4367 0.4367 0.3800 0.4000 18,998 -0.02(-3.92%)
Jan 14, 2019 0.3904 0.4163 0.3500 0.4163 17,860 +0.01(+1.54%)
Jan 11, 2019 0.4450 0.4500 0.3300 0.4100 39,700 -0.02(-3.53%)
Jan 10, 2019 0.4100 0.4250 0.4000 0.4250 23,532 +0.02(+6.25%)
Jan 09, 2019 0.4900 0.5100 0.3900 0.4000 93,652 -0.10(-20.00%)
Jan 08, 2019 0.4000 0.5000 0.4000 0.5000 130,579 +0.05(+11.11%)
Jan 07, 2019 0.4500 0.4500 0.4001 0.4500 24,138 +0.00(+0.00%)
Jan 04, 2019 0.4450 0.4860 0.4000 0.4500 20,000 +0.05(+12.50%)
Jan 03, 2019 0.4900 0.4900 0.4000 0.4000 18,826 -0.05(-11.11%)
Jan 02, 2019 0.4400 0.5000 0.4200 0.4500 160,709 +0.01(+2.27%)
Dec 31, 2018 0.4500 0.4700 0.4300 0.4400 12,100 +0.01(+2.33%)
Dec 28, 2018 0.4300 0.4700 0.4000 0.4300 51,500 -0.02(-4.23%)
Dec 27, 2018 0.5100 0.5100 0.4300 0.4490 59,212 -0.06(-11.96%)
Dec 26, 2018 0.5500 0.5500 0.5100 0.5100 11,073 -0.04(-7.26%)
Dec 24, 2018 0.5301 0.5499 0.5200 0.5499 10,200 +0.03(+5.75%)
Dec 21, 2018 0.5480 0.5999 0.5200 0.5200 20,400 -0.07(-12.16%)
Dec 20, 2018 0.5538 0.6893 0.5200 0.5920 47,453 -0.01(-1.33%)
Dec 19, 2018 0.6250 0.6707 0.5200 0.6000 68,094 -0.02(-3.23%)
Dec 18, 2018 0.8200 0.8200 0.6001 0.6200 47,224 -0.12(-16.22%)
Dec 17, 2018 0.7100 0.7400 0.6000 0.7400 202,333 -0.01(-1.32%)
Dec 14, 2018 0.7142 0.7500 0.7000 0.7499 112,200 -0.03(-3.60%)
Dec 13, 2018 0.8070 0.8199 0.6700 0.7779 18,181 -0.03(-3.61%)
Dec 12, 2018 0.8400 0.8400 0.7000 0.8070 9,943 +0.11(+15.29%)
Dec 11, 2018 0.8000 0.8000 0.6100 0.7000 20,163 -0.09(-11.18%)
Dec 10, 2018 0.8700 0.8700 0.7350 0.7881 19,980 +0.04(+5.09%)
Dec 07, 2018 0.7750 0.7999 0.6820 0.7499 20,900 +0.03(+4.15%)
Dec 06, 2018 0.6500 0.7700 0.6500 0.7200 24,602 +0.07(+10.77%)
Dec 04, 2018 0.7200 0.8400 0.5200 0.6500 140,400 -0.07(-9.22%)
Dec 03, 2018 0.6800 0.7160 0.5400 0.7160 55,344 +0.18(+32.59%)
Nov 30, 2018 0.5676 0.5780 0.5058 0.5400 15,500 -0.04(-7.22%)
Nov 29, 2018 0.6200 0.6200 0.5520 0.5820 6,191 -0.03(-4.51%)
Nov 28, 2018 0.5350 0.6400 0.4820 0.6095 153,446 +0.03(+5.09%)
Nov 27, 2018 0.5450 0.5800 0.5220 0.5800 27,177 +0.01(+1.88%)
Nov 26, 2018 0.5900 0.6400 0.4800 0.5693 41,059 +0.02(+3.51%)
Nov 23, 2018 0.5300 0.5800 0.5300 0.5500 30,400 -0.02(-4.01%)
Nov 21, 2018 0.5730 0.5730 0.5730 0 -0.02(-2.55%)
Nov 20, 2018 0.5500 0.6000 0.5120 0.5880 48,381 +0.03(+5.76%)
Nov 19, 2018 0.6475 0.6500 0.5500 0.5560 23,165 -0.09(-14.46%)
Nov 16, 2018 0.5500 0.6500 0.5120 0.6500 71,200 +0.06(+10.17%)
Nov 15, 2018 0.5700 0.6400 0.5620 0.5900 114,791 +0.02(+3.15%)
Nov 14, 2018 0.7200 0.7200 0.5520 0.5720 38,436 -0.08(-12.00%)
Nov 13, 2018 0.6235 0.6500 0.5520 0.6500 101,482 +0.02(+2.78%)
Nov 12, 2018 0.6500 0.6700 0.6041 0.6324 53,652 -0.04(-6.45%)
Nov 09, 2018 0.7025 0.7200 0.6150 0.6760 21,500 -0.01(-0.88%)
Nov 08, 2018 0.7700 0.8500 0.6820 0.6820 42,132 -0.09(-11.66%)
Nov 07, 2018 0.7400 0.8400 0.6835 0.7720 26,628 +0.00(+0.26%)
Nov 06, 2018 0.7800 0.8275 0.6600 0.7700 118,396 +0.00(+0.00%)
Nov 05, 2018 0.8200 0.8575 0.7700 0.7700 56,303 -0.04(-4.94%)
Nov 02, 2018 0.8000 0.8200 0.7300 0.8100 55,600 +0.01(+1.25%)
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.