Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0680 0.0750 0.0680 0.0745 39,938 +0.00(+4.20%)
Oct 30, 2019 0.0710 0.0768 0.0710 0.0715 19,764 -0.00(-2.99%)
Oct 29, 2019 0.0700 0.0795 0.0700 0.0737 71,884 +0.00(+3.80%)
Oct 28, 2019 0.0920 0.0920 0.0700 0.0710 41,036 +0.00(+1.14%)
Oct 25, 2019 0.0745 0.0804 0.0702 0.0702 51,500 -0.00(-1.54%)
Oct 24, 2019 0.0845 0.0845 0.0700 0.0713 139,228 -0.01(-15.62%)
Oct 23, 2019 0.0823 0.0845 0.0800 0.0845 21,053 +0.00(+5.63%)
Oct 22, 2019 0.0945 0.1200 0.0796 0.0800 212,705 -0.01(-13.98%)
Oct 21, 2019 0.0800 0.0931 0.0800 0.0930 27,066 +0.00(+2.76%)
Oct 18, 2019 0.0905 0.0940 0.0800 0.0905 19,900 +0.00(+0.56%)
Oct 17, 2019 0.0750 0.0950 0.0700 0.0900 98,434 +0.01(+12.50%)
Oct 16, 2019 0.0975 0.0975 0.0800 0.0800 38,538 -0.00(-5.44%)
Oct 15, 2019 0.0975 0.1000 0.0840 0.0846 74,495 -0.00(-1.63%)
Oct 14, 2019 0.1025 0.1150 0.0842 0.0860 92,310 -0.02(-15.69%)
Oct 11, 2019 0.1300 0.1300 0.1020 0.1020 64,300 +0.00(+0.99%)
Oct 10, 2019 0.1200 0.1200 0.1010 0.1010 100,390 -0.02(-15.83%)
Oct 09, 2019 0.1250 0.1250 0.1100 0.1200 24,532 +0.01(+9.09%)
Oct 08, 2019 0.1200 0.1300 0.1100 0.1100 45,867 -0.01(-8.33%)
Oct 07, 2019 0.1200 0.1300 0.1174 0.1200 46,709 +0.00(+1.18%)
Oct 04, 2019 0.1300 0.1300 0.1148 0.1186 32,000 -0.00(-0.34%)
Oct 03, 2019 0.1100 0.1375 0.1000 0.1190 86,438 -0.00(-0.75%)
Oct 02, 2019 0.1200 0.1349 0.1100 0.1199 62,888 -0.00(-0.08%)
Oct 01, 2019 0.1299 0.1399 0.1200 0.1200 61,566 -0.01(-7.69%)
Sep 30, 2019 0.1201 0.1400 0.1201 0.1300 50,624 -0.01(-3.70%)
Sep 27, 2019 0.1438 0.1540 0.1350 0.1350 58,500 -0.01(-5.59%)
Sep 26, 2019 0.1496 0.1496 0.1365 0.1430 45,696 +0.00(+2.14%)
Sep 25, 2019 0.1401 0.1500 0.1400 0.1400 37,528 -0.01(-9.44%)
Sep 24, 2019 0.1410 0.1548 0.1400 0.1546 183,529 +0.01(+9.65%)
Sep 23, 2019 0.1410 0.1593 0.1400 0.1410 132,110 -0.01(-9.21%)
Sep 20, 2019 0.1800 0.1800 0.1500 0.1553 137,100 -0.01(-3.36%)
Sep 19, 2019 0.1550 0.1799 0.1501 0.1607 161,683 +0.01(+7.13%)
Sep 18, 2019 0.1500 0.1697 0.1500 0.1500 49,162 -0.01(-3.23%)
Sep 17, 2019 0.1694 0.1696 0.1500 0.1550 59,570 +0.01(+3.33%)
Sep 16, 2019 0.1800 0.1800 0.1500 0.1500 127,847 -0.03(-15.97%)
Sep 13, 2019 0.1500 0.1800 0.1500 0.1785 84,100 +0.03(+19.00%)
Sep 12, 2019 0.1750 0.1800 0.1450 0.1500 149,217 -0.02(-14.24%)
Sep 11, 2019 0.1750 0.1750 0.1500 0.1749 33,170 -0.00(-0.06%)
Sep 10, 2019 0.1500 0.1925 0.1500 0.1750 47,731 +0.00(+2.94%)
Sep 09, 2019 0.1400 0.1890 0.1400 0.1700 37,009 +0.03(+21.43%)
Sep 06, 2019 0.1550 0.1949 0.1400 0.1400 153,500 -0.02(-12.50%)
Sep 05, 2019 0.2000 0.2000 0.1600 0.1600 31,544 -0.01(-8.57%)
Sep 04, 2019 0.1700 0.2000 0.1670 0.1750 20,735 +0.00(+2.94%)
Sep 03, 2019 0.1700 0.1700 0.1500 0.1700 27,459 +0.00(+1.19%)
Aug 30, 2019 0.1690 0.1700 0.1400 0.1680 124,100 +0.01(+5.00%)
Aug 29, 2019 0.1400 0.1690 0.1400 0.1600 59,377 +0.02(+14.29%)
Aug 28, 2019 0.1480 0.1480 0.1350 0.1400 46,292 -0.00(-3.31%)
Aug 27, 2019 0.1301 0.1600 0.1300 0.1448 251,073 -0.02(-10.06%)
Aug 26, 2019 0.2000 0.2100 0.1305 0.1610 103,990 -0.05(-23.30%)
Aug 23, 2019 0.2150 0.2150 0.2000 0.2099 89,000 +0.00(+2.39%)
Aug 22, 2019 0.2260 0.2260 0.2038 0.2050 79,633 -0.02(-8.81%)
Aug 21, 2019 0.2393 0.2440 0.2200 0.2248 155,771 -0.01(-4.14%)
Aug 20, 2019 0.2345 0.2440 0.2345 0.2345 37,772 -0.00(-0.51%)
Aug 19, 2019 0.2333 0.2450 0.2333 0.2357 40,239 -0.01(-5.34%)
Aug 16, 2019 0.2386 0.2600 0.2307 0.2490 86,200 +0.00(+0.93%)
Aug 15, 2019 0.2362 0.2700 0.2362 0.2467 74,094 +0.00(+1.48%)
Aug 14, 2019 0.2410 0.2600 0.2300 0.2431 89,713 +0.00(+0.87%)
Aug 13, 2019 0.2500 0.2575 0.2400 0.2410 83,487 -0.01(-3.60%)
Aug 12, 2019 0.2720 0.2720 0.2461 0.2500 74,186 -0.01(-2.34%)
Aug 09, 2019 0.2750 0.2750 0.2500 0.2560 63,800 -0.01(-4.83%)
Aug 08, 2019 0.2505 0.2700 0.2500 0.2690 108,451 +0.01(+5.70%)
Aug 07, 2019 0.2421 0.2700 0.2421 0.2545 78,854 -0.02(-7.12%)
Aug 06, 2019 0.2450 0.2750 0.2400 0.2740 76,616 +0.02(+8.51%)
Aug 05, 2019 0.2540 0.2600 0.2500 0.2525 137,263 -0.00(-0.98%)
Aug 02, 2019 0.2800 0.2800 0.2500 0.2550 110,200 -0.03(-8.93%)
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.