Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.3413 0.3800 0.3402 0.3790 603,436 +0.04(+11.44%)
Jan 30, 2019 0.3700 0.3750 0.3233 0.3401 622,690 -0.02(-5.53%)
Jan 29, 2019 0.3833 0.3950 0.3522 0.3600 522,542 -0.02(-5.26%)
Jan 28, 2019 0.3800 0.4100 0.3500 0.3800 1,040,736 +0.01(+2.70%)
Jan 25, 2019 0.3250 0.3830 0.3010 0.3700 759,300 +0.05(+17.46%)
Jan 24, 2019 0.2900 0.3290 0.2802 0.3150 586,194 +0.00(+0.96%)
Jan 23, 2019 0.3470 0.3470 0.3100 0.3120 374,241 -0.03(-10.09%)
Jan 22, 2019 0.3500 0.3600 0.3300 0.3470 221,600 -0.00(-0.86%)
Jan 18, 2019 0.3700 0.3900 0.3300 0.3500 476,900 +0.00(+0.00%)
Jan 17, 2019 0.3885 0.3900 0.3200 0.3500 543,673 -0.02(-5.41%)
Jan 16, 2019 0.3020 0.4000 0.3010 0.3700 1,623,474 +0.07(+22.84%)
Jan 15, 2019 0.2900 0.3100 0.2900 0.3012 642,259 +0.01(+3.86%)
Jan 14, 2019 0.2900 0.3033 0.2650 0.2900 614,313 -0.01(-3.33%)
Jan 11, 2019 0.3300 0.3500 0.2900 0.3000 1,006,500 -0.05(-14.29%)
Jan 10, 2019 0.3600 0.3800 0.3200 0.3500 691,499 -0.01(-2.78%)
Jan 09, 2019 0.3700 0.3700 0.3100 0.3600 903,407 +0.01(+2.86%)
Jan 08, 2019 0.4100 0.4200 0.3300 0.3500 2,308,079 -0.06(-15.13%)
Jan 07, 2019 0.2800 0.4390 0.2601 0.4124 6,015,020 +0.13(+47.29%)
Jan 04, 2019 0.2800 0.2900 0.2600 0.2800 800,600 +0.01(+3.78%)
Jan 03, 2019 0.3000 0.3047 0.2523 0.2698 1,286,135 -0.02(-6.97%)
Jan 02, 2019 0.1900 0.3200 0.1900 0.2900 2,718,732 +0.10(+52.63%)
Dec 31, 2018 0.1900 0.2100 0.1900 0.1900 989,100 +0.00(+0.00%)
Dec 28, 2018 0.1900 0.2100 0.1800 0.1900 1,115,000 +0.00(+0.00%)
Dec 27, 2018 0.1900 0.2000 0.1800 0.1900 913,649 +0.00(+0.00%)
Dec 26, 2018 0.1900 0.2000 0.1900 0.1900 553,145 +0.01(+2.70%)
Dec 24, 2018 0.1920 0.2000 0.1850 0.1850 174,600 -0.02(-7.50%)
Dec 21, 2018 0.2100 0.2100 0.1900 0.2000 450,800 -0.01(-6.93%)
Dec 20, 2018 0.2100 0.2150 0.1810 0.2149 1,367,755 +0.00(+2.33%)
Dec 19, 2018 0.2200 0.2200 0.1980 0.2100 825,859 +0.00(+0.00%)
Dec 18, 2018 0.2300 0.2363 0.2050 0.2100 959,697 -0.02(-7.69%)
Dec 17, 2018 0.2352 0.2400 0.2200 0.2275 1,051,090 -0.01(-5.21%)
Dec 14, 2018 0.2800 0.2800 0.2200 0.2400 3,969,700 -0.14(-36.84%)
Dec 13, 2018 0.3700 0.3800 0.3500 0.3800 654,486 +0.02(+4.40%)
Dec 12, 2018 0.3610 0.3740 0.3600 0.3640 351,853 +0.00(+0.94%)
Dec 11, 2018 0.3707 0.3900 0.3577 0.3606 460,385 -0.01(-2.54%)
Dec 10, 2018 0.3900 0.3933 0.3600 0.3700 433,776 -0.01(-2.63%)
Dec 07, 2018 0.4000 0.4100 0.3800 0.3800 320,400 -0.01(-3.58%)
Dec 06, 2018 0.4013 0.4100 0.3900 0.3941 385,469 -0.02(-3.88%)
Dec 04, 2018 0.4400 0.4400 0.4100 0.4100 236,500 -0.03(-6.54%)
Dec 03, 2018 0.4100 0.4400 0.4050 0.4387 534,629 +0.03(+7.00%)
Nov 30, 2018 0.4300 0.4400 0.3900 0.4100 928,600 -0.02(-4.70%)
Nov 29, 2018 0.4457 0.4590 0.4300 0.4302 258,842 -0.02(-5.12%)
Nov 28, 2018 0.4200 0.4590 0.4200 0.4534 409,124 +0.03(+6.16%)
Nov 27, 2018 0.4600 0.4670 0.4199 0.4271 629,358 -0.03(-6.85%)
Nov 26, 2018 0.4637 0.4650 0.4500 0.4585 172,284 -0.00(-0.76%)
Nov 23, 2018 0.4690 0.4750 0.4500 0.4620 67,700 -0.01(-2.20%)
Nov 21, 2018 0.4724 0.4724 0.4724 0 +0.02(+4.98%)
Nov 20, 2018 0.4875 0.4875 0.4300 0.4500 446,055 -0.02(-4.94%)
Nov 19, 2018 0.5090 0.5090 0.4600 0.4734 535,040 -0.03(-5.32%)
Nov 16, 2018 0.4500 0.5100 0.4400 0.5000 548,800 +0.05(+11.58%)
Nov 15, 2018 0.4882 0.5155 0.4410 0.4481 1,130,617 -0.04(-7.59%)
Nov 14, 2018 0.5006 0.5200 0.4738 0.4849 855,104 -0.02(-3.43%)
Nov 13, 2018 0.5300 0.5459 0.5001 0.5021 425,627 -0.03(-4.76%)
Nov 12, 2018 0.5568 0.5677 0.5210 0.5272 327,290 -0.02(-4.15%)
Nov 09, 2018 0.5850 0.5950 0.5400 0.5500 283,900 -0.03(-5.37%)
Nov 08, 2018 0.5819 0.5950 0.5709 0.5812 291,454 -0.00(-0.34%)
Nov 07, 2018 0.5950 0.5950 0.5616 0.5832 331,048 -0.01(-1.24%)
Nov 06, 2018 0.5406 0.5905 0.5310 0.5905 580,407 +0.05(+9.19%)
Nov 05, 2018 0.5695 0.5695 0.5300 0.5408 571,865 -0.02(-4.11%)
Nov 02, 2018 0.5850 0.5890 0.5510 0.5640 545,700 -0.02(-3.49%)
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.