Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.2850 0.3131 0.2850 0.2860 61,800 -0.01(-4.67%)
Jun 27, 2019 0.2900 0.3199 0.2800 0.3000 84,774 +0.00(+1.35%)
Jun 26, 2019 0.3600 0.3600 0.2900 0.2960 183,631 -0.05(-14.20%)
Jun 25, 2019 0.3300 0.3699 0.2889 0.3450 128,654 +0.02(+6.15%)
Jun 24, 2019 0.2600 0.3700 0.2600 0.3250 330,543 +0.07(+25.00%)
Jun 21, 2019 0.2300 0.2600 0.2180 0.2600 134,400 +0.03(+14.29%)
Jun 20, 2019 0.2470 0.2470 0.2100 0.2275 170,954 -0.01(-5.21%)
Jun 19, 2019 0.2500 0.2700 0.2260 0.2400 193,244 -0.03(-9.77%)
Jun 18, 2019 0.2700 0.3050 0.2500 0.2660 219,417 -0.03(-11.33%)
Jun 17, 2019 0.3500 0.3500 0.2800 0.3000 132,159 -0.03(-7.69%)
Jun 14, 2019 0.3199 0.3755 0.3000 0.3250 144,700 +0.03(+8.37%)
Jun 13, 2019 0.3300 0.4000 0.2867 0.2999 199,377 -0.00(-0.03%)
Jun 12, 2019 0.2848 0.3200 0.2754 0.3000 128,242 +0.01(+3.13%)
Jun 11, 2019 0.3200 0.3200 0.2600 0.2909 98,498 -0.01(-3.03%)
Jun 10, 2019 0.2500 0.3000 0.2250 0.3000 187,380 +0.05(+20.00%)
Jun 07, 2019 0.3199 0.3199 0.1010 0.2500 405,600 -0.05(-16.67%)
Jun 06, 2019 0.3100 0.3199 0.2550 0.3000 143,759 -0.01(-3.23%)
Jun 05, 2019 0.3300 0.3300 0.3050 0.3100 172,145 -0.01(-3.09%)
Jun 04, 2019 0.3100 0.3500 0.3100 0.3199 156,694 -0.00(-0.03%)
Jun 03, 2019 0.3400 0.3400 0.3050 0.3200 97,364 -0.02(-5.88%)
May 31, 2019 0.3900 0.3900 0.2210 0.3400 184,500 -0.05(-12.82%)
May 30, 2019 0.3800 0.4000 0.3700 0.3900 125,820 +0.01(+2.63%)
May 29, 2019 0.3700 0.4100 0.3700 0.3800 130,669 +0.01(+2.70%)
May 28, 2019 0.3983 0.4150 0.3600 0.3700 178,838 -0.02(-5.27%)
May 24, 2019 0.3900 0.4000 0.3700 0.3906 148,900 +0.00(+0.44%)
May 23, 2019 0.3900 0.4050 0.3750 0.3889 109,570 +0.01(+2.34%)
May 22, 2019 0.4049 0.4200 0.3700 0.3800 78,233 -0.02(-6.13%)
May 21, 2019 0.3750 0.4180 0.3750 0.4048 129,513 +0.02(+5.14%)
May 20, 2019 0.4450 0.4450 0.3710 0.3850 129,780 +0.00(+0.00%)
May 17, 2019 0.4040 0.4180 0.3800 0.3850 105,200 +0.00(+0.00%)
May 16, 2019 0.4180 0.4180 0.3800 0.3850 82,199 +0.01(+1.32%)
May 15, 2019 0.4100 0.4580 0.3800 0.3800 164,281 -0.03(-7.32%)
May 14, 2019 0.4485 0.4500 0.4000 0.4100 157,044 +0.00(+0.00%)
May 13, 2019 0.4580 0.4580 0.4100 0.4100 165,770 -0.04(-8.89%)
May 10, 2019 0.4490 0.4590 0.4310 0.4500 166,000 +0.01(+2.97%)
May 09, 2019 0.4150 0.4750 0.4150 0.4370 104,834 -0.01(-2.02%)
May 08, 2019 0.4300 0.4930 0.4250 0.4460 156,491 +0.02(+3.72%)
May 07, 2019 0.4151 0.4375 0.4100 0.4300 135,358 +0.00(+0.87%)
May 06, 2019 0.4300 0.4500 0.4000 0.4263 205,003 +0.01(+1.50%)
May 03, 2019 0.4500 0.4500 0.4100 0.4200 257,200 -0.01(-2.33%)
May 02, 2019 0.4200 0.4500 0.4000 0.4300 155,034 +0.02(+3.64%)
May 01, 2019 0.4500 0.4500 0.4000 0.4149 235,320 -0.03(-5.70%)
Apr 30, 2019 0.5000 0.5000 0.4400 0.4400 144,588 -0.03(-6.38%)
Apr 29, 2019 0.4990 0.5000 0.4505 0.4700 165,632 -0.03(-6.00%)
Apr 26, 2019 0.5050 0.5150 0.4880 0.5000 229,000 +0.00(+0.00%)
Apr 25, 2019 0.4675 0.5500 0.4675 0.5000 164,144 +0.03(+5.26%)
Apr 24, 2019 0.4900 0.4900 0.4499 0.4750 84,318 -0.01(-1.04%)
Apr 23, 2019 0.5800 0.5800 0.4000 0.4800 260,818 -0.10(-17.23%)
Apr 22, 2019 0.5400 0.6200 0.5300 0.5799 145,899 -0.02(-3.35%)
Apr 18, 2019 0.6100 0.6399 0.6000 0.6000 134,300 -0.02(-2.83%)
Apr 17, 2019 0.6260 0.6500 0.6050 0.6175 86,119 -0.01(-1.36%)
Apr 16, 2019 0.7900 0.7900 0.6150 0.6260 70,658 -0.02(-3.68%)
Apr 15, 2019 0.7500 0.7500 0.6200 0.6499 173,368 -0.01(-1.53%)
Apr 12, 2019 0.6600 0.7300 0.6300 0.6600 304,300 +0.01(+1.54%)
Apr 11, 2019 0.6000 0.6850 0.6000 0.6500 64,873 +0.02(+3.17%)
Apr 10, 2019 0.7000 0.7000 0.6300 0.6300 92,632 -0.06(-8.70%)
Apr 09, 2019 0.7500 0.7550 0.6300 0.6900 169,320 +0.00(+0.00%)
Apr 08, 2019 0.7200 0.7400 0.6400 0.6900 97,087 -0.03(-4.17%)
Apr 05, 2019 0.7800 0.7800 0.6000 0.7200 207,700 -0.08(-10.00%)
Apr 04, 2019 0.8000 0.8500 0.7500 0.8000 218,419 +0.05(+6.67%)
Apr 03, 2019 0.6000 0.8700 0.5850 0.7500 560,746 +0.18(+31.58%)
Apr 02, 2019 0.5000 0.6000 0.4600 0.5700 110,559 +0.07(+14.00%)
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.