Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.3550 0.3650 0.3550 0.3600 53,850 +0.01(+1.41%)
Feb 27, 2018 0.3550 0.3650 0.3550 0.3550 126,820 +0.01(+2.90%)
Feb 26, 2018 0.3600 0.3650 0.3450 0.3450 430,216 -0.01(-1.43%)
Feb 23, 2018 0.3550 0.3600 0.3500 0.3500 99,325 +0.00(+0.00%)
Feb 22, 2018 0.3600 0.3600 0.3500 0.3500 120,458 -0.02(-4.11%)
Feb 21, 2018 0.3700 0.3700 0.3550 0.3650 134,822 +0.00(+0.00%)
Feb 20, 2018 0.3550 0.3650 0.3500 0.3650 186,250 +0.01(+2.82%)
Feb 16, 2018 0.3550 0.3550 0.3550 0 +0.01(+1.43%)
Feb 15, 2018 0.3650 0.3650 0.3400 0.3500 315,762 -0.01(-2.78%)
Feb 14, 2018 0.3700 0.3800 0.3600 0.3600 257,507 -0.01(-1.37%)
Feb 13, 2018 0.3700 0.3700 0.3600 0.3650 31,330 +0.00(+0.00%)
Feb 12, 2018 0.3600 0.3650 0.3450 0.3650 179,165 +0.02(+4.29%)
Feb 09, 2018 0.3400 0.3600 0.3400 0.3500 473,972 +0.01(+4.48%)
Feb 08, 2018 0.3350 0.3350 0.3250 0.3350 292,632 +0.00(+0.00%)
Feb 07, 2018 0.3350 0.3400 0.3200 0.3350 327,345 +0.01(+3.08%)
Feb 06, 2018 0.3300 0.3350 0.3100 0.3250 571,235 -0.02(-4.41%)
Feb 05, 2018 0.3500 0.3500 0.3350 0.3400 373,856 -0.01(-2.86%)
Feb 02, 2018 0.3400 0.3500 0.3350 0.3500 516,876 +0.01(+4.48%)
Feb 01, 2018 0.3550 0.3550 0.3350 0.3350 536,833 -0.02(-5.63%)
Jan 31, 2018 0.3750 0.3750 0.3500 0.3550 815,086 -0.02(-4.05%)
Jan 30, 2018 0.3850 0.3850 0.3650 0.3700 697,273 -0.03(-6.33%)
Jan 29, 2018 0.3950 0.4000 0.3850 0.3950 100,203 +0.00(+0.00%)
Jan 26, 2018 0.4100 0.4100 0.3850 0.3950 773,604 +0.00(+0.00%)
Jan 25, 2018 0.4000 0.4100 0.3900 0.3950 395,598 -0.01(-1.25%)
Jan 24, 2018 0.4000 0.4100 0.4000 0.4000 468,637 +0.00(+0.00%)
Jan 23, 2018 0.3950 0.4000 0.3950 0.4000 670,770 +0.01(+1.27%)
Jan 22, 2018 0.4000 0.4000 0.3900 0.3950 256,430 +0.01(+1.28%)
Jan 19, 2018 0.4150 0.4150 0.3900 0.3900 831,774 -0.02(-3.70%)
Jan 18, 2018 0.3950 0.4150 0.3900 0.4050 373,152 +0.01(+2.53%)
Jan 17, 2018 0.4300 0.4300 0.3700 0.3950 785,565 -0.02(-4.82%)
Jan 16, 2018 0.4000 0.4200 0.3950 0.4150 2,537,640 +0.02(+5.06%)
Jan 15, 2018 0.3700 0.3950 0.3650 0.3950 456,804 +0.03(+6.76%)
Jan 12, 2018 0.3650 0.3700 0.3600 0.3700 283,784 +0.01(+1.37%)
Jan 11, 2018 0.3700 0.3700 0.3550 0.3650 537,114 -0.01(-1.35%)
Jan 10, 2018 0.3600 0.3800 0.3600 0.3700 214,316 +0.01(+2.78%)
Jan 09, 2018 0.3400 0.3650 0.3400 0.3600 354,418 +0.02(+5.88%)
Jan 08, 2018 0.3600 0.3600 0.3400 0.3400 288,868 -0.01(-4.23%)
Jan 05, 2018 0.3500 0.3600 0.3400 0.3550 371,638 -0.01(-2.74%)
Jan 04, 2018 0.3750 0.3800 0.3600 0.3650 383,136 -0.01(-1.35%)
Jan 03, 2018 0.3500 0.4000 0.3400 0.3700 1,321,117 +0.03(+7.25%)
Jan 02, 2018 0.3100 0.3500 0.3100 0.3450 806,405 +0.03(+9.52%)
Dec 29, 2017 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Dec 28, 2017 0.3100 0.3150 0.3050 0.3150 210,006 +0.00(+0.00%)
Dec 27, 2017 0.3200 0.3200 0.3100 0.3150 212,851 +0.01(+1.61%)
Dec 22, 2017 0.3200 0.3200 0.3050 0.3100 347,194 +0.00(+0.00%)
Dec 21, 2017 0.3100 0.3200 0.3100 0.3100 233,416 +0.00(+0.00%)
Dec 20, 2017 0.3150 0.3200 0.3000 0.3100 280,416 -0.01(-3.13%)
Dec 19, 2017 0.3200 0.3250 0.3100 0.3200 175,215 +0.00(+0.00%)
Dec 18, 2017 0.3200 0.3250 0.3150 0.3200 260,963 +0.00(+0.00%)
Dec 15, 2017 0.3250 0.3250 0.3150 0.3200 216,253 -0.01(-1.54%)
Dec 14, 2017 0.3250 0.3250 0.3200 0.3250 184,775 +0.01(+1.56%)
Dec 13, 2017 0.3150 0.3250 0.3100 0.3200 152,011 +0.00(+0.00%)
Dec 12, 2017 0.3200 0.3250 0.3200 0.3200 154,203 +0.00(+0.00%)
Dec 11, 2017 0.3200 0.3250 0.3100 0.3200 239,177 -0.01(-1.54%)
Dec 08, 2017 0.3100 0.3250 0.3050 0.3250 166,058 +0.03(+8.33%)
Dec 07, 2017 0.3200 0.3200 0.3000 0.3000 254,700 -0.02(-6.25%)
Dec 06, 2017 0.3000 0.3250 0.3000 0.3200 762,082 +0.02(+6.67%)
Dec 05, 2017 0.2850 0.3000 0.2850 0.3000 316,885 +0.02(+5.26%)
Dec 04, 2017 0.2850 0.2900 0.2800 0.2850 120,020 -0.01(-1.72%)
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.