Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 0.4900 0.5000 0.4550 0.5000 74,687 +0.02(+4.19%)
Mar 29, 2019 0.4100 0.4900 0.4100 0.4799 90,300 +0.05(+10.58%)
Mar 28, 2019 0.4500 0.4700 0.4200 0.4340 37,559 -0.01(-2.47%)
Mar 27, 2019 0.3950 0.4450 0.3700 0.4450 65,726 +0.05(+14.10%)
Mar 26, 2019 0.3600 0.4220 0.3600 0.3900 50,235 +0.03(+8.33%)
Mar 25, 2019 0.4200 0.4200 0.3600 0.3600 31,104 -0.06(-14.29%)
Mar 22, 2019 0.4300 0.4300 0.4000 0.4200 12,400 -0.01(-2.33%)
Mar 21, 2019 0.4200 0.4300 0.4100 0.4300 11,619 +0.00(+0.80%)
Mar 20, 2019 0.4400 0.4400 0.4100 0.4266 12,112 -0.02(-4.13%)
Mar 19, 2019 0.4200 0.4450 0.4100 0.4450 20,124 +0.01(+2.30%)
Mar 18, 2019 0.4500 0.4800 0.4300 0.4350 12,102 -0.02(-3.33%)
Mar 15, 2019 0.4500 0.4850 0.4150 0.4500 30,900 +0.01(+1.69%)
Mar 14, 2019 0.4500 0.4500 0.4200 0.4425 47,882 -0.02(-3.80%)
Mar 13, 2019 0.4900 0.4900 0.4400 0.4600 6,852 -0.02(-4.17%)
Mar 12, 2019 0.4500 0.5200 0.4200 0.4800 55,080 +0.03(+6.67%)
Mar 11, 2019 0.4550 0.4800 0.4200 0.4500 55,970 -0.03(-6.25%)
Mar 08, 2019 0.4800 0.5260 0.4100 0.4800 167,700 -0.04(-7.69%)
Mar 07, 2019 0.6386 0.6500 0.4100 0.5200 149,874 -0.12(-18.80%)
Mar 06, 2019 0.6750 0.7300 0.6000 0.6404 151,615 -0.06(-8.51%)
Mar 05, 2019 0.6750 0.7250 0.6500 0.7000 83,973 +0.02(+3.24%)
Mar 04, 2019 0.6500 0.7200 0.6500 0.6780 216,559 +0.05(+7.62%)
Mar 01, 2019 0.6400 0.6400 0.4110 0.6300 134,700 -0.03(-4.55%)
Feb 28, 2019 0.7000 0.7000 0.6350 0.6600 55,788 -0.03(-4.35%)
Feb 27, 2019 0.7000 0.7100 0.6300 0.6900 41,785 +0.04(+6.15%)
Feb 26, 2019 0.5500 0.7500 0.5500 0.6500 93,961 +0.06(+10.17%)
Feb 25, 2019 0.5150 0.5900 0.4000 0.5900 26,442 +0.04(+7.27%)
Feb 22, 2019 0.5200 0.5500 0.4900 0.5500 81,100 +0.05(+8.91%)
Feb 21, 2019 0.4740 0.5200 0.4740 0.5050 209,045 +0.01(+1.00%)
Feb 20, 2019 0.5000 0.5400 0.4600 0.5000 210,507 +0.01(+1.52%)
Feb 19, 2019 0.4775 0.5175 0.4000 0.4925 180,852 +0.02(+3.68%)
Feb 15, 2019 0.4272 0.4850 0.4040 0.4750 46,800 +0.07(+15.85%)
Feb 14, 2019 0.3490 0.4750 0.3100 0.4100 56,050 +0.06(+17.14%)
Feb 13, 2019 0.3800 0.3800 0.3150 0.3500 14,194 +0.00(+0.00%)
Feb 12, 2019 0.3950 0.3950 0.3175 0.3500 12,305 -0.01(-2.10%)
Feb 11, 2019 0.3300 0.4800 0.3300 0.3575 35,841 -0.09(-20.11%)
Feb 08, 2019 0.4800 0.4800 0.3525 0.4475 18,600 +0.05(+11.87%)
Feb 07, 2019 0.3100 0.4400 0.3100 0.4000 5,773 +0.03(+8.11%)
Feb 06, 2019 0.3755 0.4000 0.3700 0.3700 6,656 -0.03(-7.50%)
Feb 05, 2019 0.3700 0.4200 0.3700 0.4000 816 -0.01(-1.23%)
Feb 04, 2019 0.4500 0.4800 0.4000 0.4050 14,136 -0.04(-9.60%)
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.