Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.3011 0.3011 0.2935 0.2935 30,516 -0.01(-2.56%)
Nov 29, 2017 0.2776 0.3012 0.2620 0.3012 163,500 -0.01(-4.08%)
Nov 28, 2017 0.3500 0.3500 0.3140 0.3140 121,350 -0.04(-12.29%)
Nov 27, 2017 0.3861 0.3861 0.3532 0.3580 29,932 -0.05(-12.70%)
Nov 24, 2017 0.4140 0.4140 0.4101 0.4101 1,700 -0.03(-6.28%)
Nov 22, 2017 0.4376 0.4376 0.4376 0.4376 4,000 -0.01(-2.54%)
Nov 21, 2017 0.4500 0.4500 0.4490 0.4490 21,000 -0.06(-11.42%)
Nov 20, 2017 0.5069 0.5069 0.5069 0.5069 500 +0.06(+14.04%)
Nov 17, 2017 0.4593 0.4593 0.4445 0.4445 2,500 +0.02(+3.88%)
Nov 15, 2017 0.4279 0.4279 0.4279 0 -0.01(-2.75%)
Nov 14, 2017 0.4400 0.4400 0.4400 0.4400 5,000 -0.00(-0.65%)
Nov 13, 2017 0.4429 0.4429 0.4429 0.4429 5,000 -0.00(-0.74%)
Nov 09, 2017 0.4462 0.4462 0.4462 0 -0.04(-7.37%)
Nov 07, 2017 0.4817 0.4817 0.4817 0 -0.01(-1.59%)
Nov 06, 2017 0.4855 0.4895 0.4855 0.4895 20,000 +0.01(+3.05%)
Nov 03, 2017 0.4887 0.4887 0.4737 0.4750 15,281 +0.03(+7.95%)
Nov 02, 2017 0.4220 0.4400 0.4220 0.4400 10,000 +0.01(+2.56%)
Nov 01, 2017 0.4600 0.4600 0.4231 0.4290 15,180 -0.00(-0.74%)
Oct 31, 2017 0.4443 0.4443 0.4322 0.4322 7,600 -0.05(-9.77%)
Oct 30, 2017 0.4790 0.4790 0.4790 0.4790 5,000 +0.01(+1.40%)
Oct 27, 2017 0.4921 0.4941 0.4623 0.4724 5,709 -0.01(-2.64%)
Oct 26, 2017 0.4957 0.4958 0.4852 0.4852 14,000 -0.00(-0.57%)
Oct 25, 2017 0.5156 0.5156 0.4880 0.4880 48,700 -0.05(-8.61%)
Oct 24, 2017 0.5400 0.5422 0.5200 0.5340 15,730 +0.00(+0.36%)
Oct 23, 2017 0.5321 0.5400 0.5270 0.5321 28,800 -0.00(-0.80%)
Oct 20, 2017 0.5364 0.5364 0.5364 0.5364 115 +0.03(+6.75%)
Oct 19, 2017 0.5025 0.5025 0.5025 0.5025 1,000 -0.00(-0.16%)
Oct 18, 2017 0.5033 0.5033 0.5033 0.5033 5,000 +0.02(+4.20%)
Oct 16, 2017 0.4830 0.4830 0.4830 0 -0.01(-1.11%)
Oct 13, 2017 0.4884 0.4884 0.4884 0.4884 135 +0.01(+2.18%)
Oct 12, 2017 0.4750 0.4780 0.4750 0.4780 815 +0.02(+4.03%)
Oct 11, 2017 0.4766 0.4766 0.4595 0.4595 9,304 -0.01(-1.18%)
Oct 06, 2017 0.4650 0.4650 0.4650 0 -0.01(-1.84%)
Oct 05, 2017 0.4685 0.4737 0.4685 0.4737 22,973 +0.00(+0.68%)
Oct 04, 2017 0.4705 0.4705 0.4705 0.4705 5,000 -0.03(-6.27%)
Oct 03, 2017 0.5020 0.5020 0.5020 0.5020 100 -0.01(-1.49%)
Oct 02, 2017 0.5179 0.5415 0.5096 0.5096 3,800 -0.01(-2.64%)
Sep 29, 2017 0.5234 0.5234 0.5234 0.5234 3,000 -0.02(-2.93%)
Sep 28, 2017 0.5392 0.5392 0.5392 0.5392 1,450 -0.02(-4.19%)
Sep 26, 2017 0.5628 0.5628 0.5628 0 -0.00(-0.42%)
Sep 25, 2017 0.5902 0.5902 0.5652 0.5652 5,900 -0.08(-12.06%)
Sep 21, 2017 0.6427 0.6427 0.6427 0 +0.06(+9.79%)
Sep 20, 2017 0.5200 0.6874 0.5200 0.5854 47,000 +0.11(+22.60%)
Sep 19, 2017 0.4775 0.4775 0.4775 0.4775 5,000 +0.02(+4.95%)
Sep 18, 2017 0.4550 0.4550 0.4550 0.4550 500 +0.01(+1.68%)
Sep 15, 2017 0.4475 0.4475 0.4475 0.4475 10,000 -0.03(-6.38%)
Sep 13, 2017 0.4780 0.4780 0.4780 0 +0.01(+1.23%)
Sep 12, 2017 0.4722 0.4722 0.4722 0.4722 500 -0.01(-1.85%)
Sep 06, 2017 0.4811 0.4811 0.4811 0 +0.00(+0.23%)
Sep 05, 2017 0.4665 0.4801 0.4665 0.4800 20,700 +0.05(+10.52%)
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.