Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 0.3450 0.3500 0.3250 0.3500 49,100 +0.00(+0.00%)
Aug 30, 2017 0.3350 0.3500 0.3200 0.3500 53,577 +0.02(+6.06%)
Aug 29, 2017 0.3200 0.3500 0.3150 0.3300 73,774 +0.01(+3.13%)
Aug 28, 2017 0.3250 0.3400 0.3200 0.3200 46,200 +0.01(+1.59%)
Aug 25, 2017 0.3100 0.3150 0.3100 0.3150 129,068 +0.01(+3.28%)
Aug 24, 2017 0.3050 0.3150 0.2950 0.3050 253,003 +0.00(+0.00%)
Aug 23, 2017 0.3200 0.3400 0.2800 0.3050 592,358 -0.03(-7.58%)
Aug 22, 2017 0.3550 0.3600 0.3150 0.3300 318,532 -0.02(-7.04%)
Aug 21, 2017 0.3800 0.3800 0.3350 0.3550 255,653 -0.02(-4.05%)
Aug 18, 2017 0.3750 0.3800 0.3700 0.3700 19,615 -0.01(-1.33%)
Aug 17, 2017 0.3900 0.3900 0.3700 0.3750 8,045 +0.01(+1.35%)
Aug 16, 2017 0.3700 0.3800 0.3650 0.3700 11,571 -0.01(-1.33%)
Aug 15, 2017 0.3850 0.3850 0.3700 0.3750 45,170 -0.01(-1.32%)
Aug 14, 2017 0.3850 0.4050 0.3700 0.3800 57,695 -0.01(-2.56%)
Aug 11, 2017 0.4050 0.4150 0.3750 0.3900 242,930 -0.02(-3.70%)
Aug 10, 2017 0.4300 0.4400 0.4050 0.4050 146,328 -0.01(-3.57%)
Aug 09, 2017 0.4450 0.4450 0.4100 0.4200 232,440 -0.01(-1.18%)
Aug 08, 2017 0.4000 0.4900 0.3900 0.4250 817,365 +0.04(+10.39%)
Aug 04, 2017 0.3600 0.3850 0.3600 0.3850 124,211 +0.03(+6.94%)
Aug 03, 2017 0.3450 0.3600 0.3450 0.3600 66,760 +0.01(+2.86%)
Aug 02, 2017 0.3400 0.3500 0.3400 0.3500 40,953 +0.01(+4.48%)
Aug 01, 2017 0.3400 0.3400 0.3300 0.3350 9,000 +0.01(+1.52%)
Jul 31, 2017 0.3250 0.3350 0.3200 0.3300 68,712 +0.01(+3.13%)
Jul 28, 2017 0.3300 0.3300 0.3200 0.3200 52,900 -0.01(-3.03%)
Jul 27, 2017 0.3400 0.3400 0.3350 0.3300 51,932 +0.01(+3.13%)
Jul 26, 2017 0.3300 0.3300 0.3100 0.3200 30,720 +0.00(+0.00%)
Jul 25, 2017 0.3250 0.3250 0.3200 0.3200 13,300 -0.02(-4.48%)
Jul 24, 2017 0.3250 0.3350 0.3200 0.3350 18,750 +0.01(+1.52%)
Jul 21, 2017 0.3300 0.3350 0.3200 0.3300 65,019 +0.01(+1.54%)
Jul 20, 2017 0.3300 0.3300 0.3250 0.3250 61,240 -0.01(-1.52%)
Jul 19, 2017 0.3450 0.3500 0.3300 0.3300 91,100 -0.01(-2.94%)
Jul 18, 2017 0.3450 0.3550 0.3400 0.3400 43,800 -0.01(-2.86%)
Jul 17, 2017 0.3500 0.3500 0.3400 0.3500 46,600 -0.01(-1.41%)
Jul 14, 2017 0.3550 0.3600 0.3550 0.3550 32,030 -0.01(-1.39%)
Jul 13, 2017 0.3500 0.3600 0.3450 0.3600 48,894 +0.02(+5.88%)
Jul 12, 2017 0.3600 0.3650 0.3400 0.3400 26,765 -0.02(-5.56%)
Jul 11, 2017 0.3550 0.3650 0.3550 0.3600 19,799 -0.01(-1.37%)
Jul 10, 2017 0.3500 0.3650 0.3400 0.3650 22,568 +0.02(+4.29%)
Jul 07, 2017 0.3600 0.3650 0.3500 0.3500 56,500 -0.01(-2.78%)
Jul 06, 2017 0.3650 0.3650 0.3550 0.3600 63,750 +0.00(+0.00%)
Jul 05, 2017 0.3700 0.3700 0.3550 0.3600 93,915 -0.01(-2.70%)
Jul 04, 2017 0.3500 0.3700 0.3500 0.3700 146,488 +0.03(+7.25%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 30, 2017 0.3550 0.3550 0.3350 0.3450 28,871 -0.02(-4.17%)
Jun 29, 2017 0.3400 0.3600 0.3400 0.3600 67,270 +0.02(+4.35%)
Jun 28, 2017 0.3550 0.3550 0.3450 0.3450 74,500 -0.01(-2.82%)
Jun 27, 2017 0.3500 0.3600 0.3450 0.3550 88,191 +0.01(+1.43%)
Jun 26, 2017 0.3450 0.3500 0.3400 0.3500 63,920 +0.01(+1.45%)
Jun 23, 2017 0.3500 0.3600 0.3450 0.3450 99,899 -0.01(-1.43%)
Jun 22, 2017 0.3500 0.3550 0.3450 0.3500 62,639 +0.01(+2.94%)
Jun 21, 2017 0.3550 0.3550 0.3400 0.3400 188,035 -0.01(-4.23%)
Jun 20, 2017 0.3650 0.3700 0.3550 0.3550 144,940 -0.01(-1.39%)
Jun 19, 2017 0.3700 0.3800 0.3600 0.3600 122,742 -0.01(-2.70%)
Jun 16, 2017 0.3750 0.3750 0.3500 0.3700 171,800 -0.01(-1.33%)
Jun 15, 2017 0.3900 0.3900 0.3700 0.3750 15,360 -0.02(-3.85%)
Jun 14, 2017 0.4000 0.4000 0.3800 0.3900 27,250 -0.01(-1.27%)
Jun 13, 2017 0.4100 0.4100 0.3900 0.3950 58,662 -0.01(-3.66%)
Jun 12, 2017 0.4150 0.4150 0.4050 0.4100 27,200 -0.01(-1.20%)
Jun 09, 2017 0.4300 0.4300 0.4050 0.4150 60,959 -0.02(-3.49%)
Jun 08, 2017 0.4000 0.4500 0.3950 0.4300 214,391 +0.03(+7.50%)
Jun 07, 2017 0.4050 0.4050 0.4000 0.4000 12,090 -0.01(-2.44%)
Jun 06, 2017 0.4200 0.4400 0.4100 0.4100 125,450 -0.01(-2.38%)
Jun 05, 2017 0.4000 0.4200 0.4000 0.4200 64,110 +0.01(+3.70%)
Jun 02, 2017 0.4100 0.4100 0.4000 0.4050 79,350 -0.00(-1.22%)
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.