Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.910 3.150 2.500 2.667 395,800 -0.10(-3.71%)
Jan 30, 2020 1.990 4.990 1.990 2.770 3,382,939 +0.91(+48.92%)
Jan 29, 2020 1.950 1.990 1.810 1.860 4,062 +0.00(+0.01%)
Jan 28, 2020 1.952 1.970 1.800 1.860 5,917 -0.08(-4.12%)
Jan 27, 2020 1.900 1.990 1.900 1.940 5,490 -0.04(-2.03%)
Jan 24, 2020 2.000 2.040 1.900 1.980 6,900 +0.02(+1.02%)
Jan 23, 2020 2.020 2.020 1.950 1.960 5,483 -0.02(-1.01%)
Jan 22, 2020 2.080 2.080 1.980 1.980 4,182 -0.02(-1.00%)
Jan 21, 2020 2.143 2.143 2.000 2.000 5,026 +0.00(+0.00%)
Jan 17, 2020 2.080 2.080 2.000 2.000 14,800 -0.14(-6.54%)
Jan 16, 2020 2.144 2.235 2.140 2.140 16,940 +0.01(+0.47%)
Jan 15, 2020 2.110 2.180 2.110 2.130 10,634 +0.03(+1.66%)
Jan 14, 2020 2.120 2.140 2.001 2.095 3,433 +0.07(+3.21%)
Jan 13, 2020 1.990 2.090 1.950 2.030 19,297 +0.05(+2.53%)
Jan 10, 2020 2.110 2.170 1.892 1.980 10,500 -0.22(-9.96%)
Jan 09, 2020 2.340 2.340 2.030 2.199 16,249 -0.22(-9.12%)
Jan 08, 2020 2.360 2.420 2.310 2.420 9,164 +0.04(+1.68%)
Jan 07, 2020 2.470 2.470 2.290 2.380 14,737 -0.22(-8.46%)
Jan 06, 2020 2.579 2.600 2.560 2.600 3,833 -0.10(-3.70%)
Jan 03, 2020 2.674 2.700 2.500 2.700 6,900 -0.05(-1.82%)
Jan 02, 2020 3.010 3.010 2.600 2.750 12,422 -0.30(-9.84%)
Dec 31, 2019 3.080 3.090 2.860 3.050 9,700 -0.03(-0.97%)
Dec 30, 2019 3.280 3.470 3.020 3.080 48,995 +0.00(+0.02%)
Dec 27, 2019 2.850 3.090 2.710 3.079 33,400 +0.38(+14.05%)
Dec 26, 2019 2.510 2.900 2.450 2.700 48,064 +0.21(+8.44%)
Dec 24, 2019 2.481 2.520 2.481 2.490 2,500 +0.04(+1.63%)
Dec 23, 2019 2.530 2.530 2.450 2.450 7,776 +0.05(+2.08%)
Dec 20, 2019 2.490 2.540 2.350 2.400 31,100 +0.02(+0.84%)
Dec 19, 2019 2.420 2.420 2.380 2.380 5,496 -0.02(-0.65%)
Dec 18, 2019 2.395 2.396 2.370 2.396 6,341 +0.02(+0.65%)
Dec 17, 2019 2.360 2.395 2.360 2.380 4,213 +0.02(+0.84%)
Dec 16, 2019 2.374 2.449 2.360 2.360 10,568 -0.02(-0.83%)
Dec 13, 2019 2.420 2.495 2.380 2.380 8,800 +0.01(+0.41%)
Dec 12, 2019 2.310 2.440 2.310 2.370 2,611 +0.04(+1.73%)
Dec 11, 2019 2.300 2.330 2.300 2.330 2,463 -0.01(-0.23%)
Dec 10, 2019 2.330 2.340 2.310 2.335 6,225 -0.02(-1.05%)
Dec 09, 2019 2.340 2.360 2.340 2.360 1,304 +0.02(+0.85%)
Dec 06, 2019 2.340 2.340 2.300 2.340 3,600 +0.05(+2.18%)
Dec 05, 2019 2.230 2.430 2.213 2.290 4,297 +0.09(+4.09%)
Dec 04, 2019 2.300 2.418 2.200 2.200 24,387 -0.08(-3.71%)
Dec 03, 2019 2.000 2.730 2.000 2.285 54,489 +0.30(+15.11%)
Dec 02, 2019 2.000 2.000 1.975 1.985 1,173 +0.08(+4.46%)
Nov 29, 2019 1.920 1.980 1.900 1.900 16,000 -0.02(-0.96%)
Nov 27, 2019 1.776 1.919 1.776 1.919 2,000 +0.03(+1.49%)
Nov 26, 2019 1.770 1.920 1.710 1.890 7,564 +0.07(+3.86%)
Nov 25, 2019 1.750 1.835 1.700 1.820 8,202 -0.04(-2.09%)
Nov 22, 2019 1.823 1.859 1.750 1.859 7,300 -0.04(-2.09%)
Nov 21, 2019 1.900 2.005 1.750 1.899 14,008 +0.01(+0.45%)
Nov 20, 2019 1.940 2.000 1.800 1.890 32,721 -0.06(-3.08%)
Nov 19, 2019 1.808 1.970 1.808 1.950 5,662 -0.06(-3.19%)
Nov 18, 2019 2.090 2.090 1.970 2.014 5,039 +0.02(+0.87%)
Nov 15, 2019 1.981 1.997 1.800 1.997 8,800 -0.03(-1.63%)
Nov 14, 2019 1.980 2.051 1.830 2.030 14,722 +0.05(+2.55%)
Nov 13, 2019 2.380 2.380 1.788 1.980 71,902 -0.42(-17.52%)
Nov 12, 2019 2.420 2.450 2.350 2.400 12,306 +0.04(+1.69%)
Nov 11, 2019 2.600 2.610 2.260 2.360 31,655 -0.25(-9.58%)
Nov 08, 2019 2.770 2.770 2.570 2.610 21,100 -0.13(-4.74%)
Nov 07, 2019 2.770 2.800 2.720 2.740 27,590 +0.01(+0.23%)
Nov 06, 2019 2.810 2.810 2.720 2.734 15,063 -0.04(-1.31%)
Nov 05, 2019 2.800 2.860 2.723 2.770 21,385 -0.06(-2.12%)
Nov 04, 2019 2.840 2.850 2.720 2.830 54,250 +0.10(+3.66%)
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.