Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2019 0.3550 0.3550 0.3550 0 -0.01(-2.74%)
Mar 27, 2019 0.3600 0.4000 0.3600 0.3650 28,000 +0.01(+1.39%)
Mar 26, 2019 0.3600 0.3600 0.3600 0.3600 5,500 -0.04(-10.00%)
Mar 25, 2019 0.4000 0.4000 0.4000 0.4000 10,000 +0.01(+1.27%)
Mar 22, 2019 0.3800 0.3950 0.3800 0.3950 13,300 +0.04(+9.72%)
Mar 21, 2019 0.3350 0.3650 0.3300 0.3600 72,400 +0.02(+7.46%)
Mar 20, 2019 0.3500 0.3500 0.3350 0.3350 10,000 -0.01(-4.29%)
Mar 18, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 15, 2019 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Mar 14, 2019 0.3500 0.3500 0.3500 0.3500 2,700 -0.03(-7.89%)
Mar 13, 2019 0.3800 0.3800 0.3800 0.3800 8,300 +0.02(+4.11%)
Mar 12, 2019 0.3550 0.3750 0.3100 0.3650 201,325 -0.03(-6.41%)
Mar 11, 2019 0.3900 0.3900 0.3900 0.3900 2,550 +0.01(+1.30%)
Mar 08, 2019 0.3900 0.3900 0.3850 0.3850 10,000 +0.00(+0.00%)
Mar 07, 2019 0.3850 0.3850 0.3850 0.3850 3,238 +0.01(+1.32%)
Mar 06, 2019 0.3950 0.3950 0.3700 0.3800 51,000 -0.02(-3.80%)
Mar 05, 2019 0.4100 0.4100 0.3950 0.3950 20,200 -0.01(-1.25%)
Mar 04, 2019 0.4050 0.4100 0.4000 0.4000 11,500 -0.01(-1.23%)
Mar 01, 2019 0.4150 0.4150 0.4050 0.4050 24,649 -0.02(-5.81%)
Feb 28, 2019 0.4300 0.4300 0.4300 0.4300 4,825 -0.01(-2.27%)
Feb 27, 2019 0.4450 0.4450 0.4200 0.4400 14,000 -0.01(-1.12%)
Feb 25, 2019 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
Feb 22, 2019 0.4500 0.4500 0.4450 0.4500 19,750 -0.03(-6.25%)
Feb 21, 2019 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.35%)
Feb 20, 2019 0.4600 0.4600 0.4600 0.4600 2,000 +0.00(+0.00%)
Feb 19, 2019 0.4800 0.4800 0.4600 0.4600 5,750 -0.02(-5.15%)
Feb 14, 2019 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Feb 13, 2019 0.4850 0.4850 0.4850 0.4850 9,653 -0.02(-3.00%)
Feb 12, 2019 0.5000 0.5000 0.5000 0.5000 1,500 +0.01(+2.04%)
Feb 11, 2019 0.4900 0.5200 0.4900 0.4900 28,500 +0.00(+0.00%)
Feb 08, 2019 0.4850 0.4900 0.4800 0.4900 28,500 +0.00(+0.00%)
Feb 07, 2019 0.4950 0.4950 0.4900 0.4900 15,500 -0.04(-7.55%)
Feb 06, 2019 0.4900 0.5300 0.4900 0.5300 15,000 -0.01(-1.85%)
Feb 05, 2019 0.5200 0.5500 0.5200 0.5400 4,851 +0.05(+9.09%)
Feb 04, 2019 0.5500 0.5500 0.4950 0.4950 12,000 -0.06(-10.00%)
Feb 01, 2019 0.4800 0.5500 0.4800 0.5500 72,200 +0.06(+11.11%)
Jan 31, 2019 0.4600 0.4950 0.4600 0.4950 27,000 +0.04(+10.00%)
Jan 30, 2019 0.4500 0.4500 0.4500 0.4500 4,000 +0.02(+4.65%)
Jan 29, 2019 0.4450 0.4450 0.4250 0.4300 39,400 -0.02(-4.44%)
Jan 28, 2019 0.4500 0.4550 0.4400 0.4500 29,325 -0.01(-2.17%)
Jan 25, 2019 0.4500 0.4600 0.4500 0.4600 30,141 +0.03(+6.98%)
Jan 24, 2019 0.4650 0.4650 0.4300 0.4300 12,200 +0.00(+0.00%)
Jan 23, 2019 0.4500 0.4500 0.4300 0.4300 15,500 -0.02(-4.44%)
Jan 22, 2019 0.4950 0.5000 0.4500 0.4500 29,200 -0.01(-2.17%)
Jan 18, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jan 17, 2019 0.4900 0.4900 0.4500 0.4500 4,000 -0.05(-10.00%)
Jan 16, 2019 0.5300 0.5300 0.5000 0.5000 5,300 -0.03(-5.66%)
Jan 15, 2019 0.5400 0.5400 0.5300 0.5300 7,785 +0.02(+3.92%)
Jan 11, 2019 0.5100 0.5100 0.5100 0 -0.03(-5.56%)
Jan 10, 2019 0.5100 0.5500 0.5100 0.5400 19,000 +0.02(+3.85%)
Jan 09, 2019 0.5300 0.5300 0.4750 0.5200 54,345 -0.02(-3.70%)
Jan 08, 2019 0.5600 0.5600 0.5200 0.5400 25,503 +0.02(+3.85%)
Jan 07, 2019 0.5100 0.6300 0.5100 0.5200 111,300 +0.04(+7.22%)
Jan 04, 2019 0.4650 0.4900 0.4650 0.4850 29,500 +0.02(+3.19%)
Jan 03, 2019 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
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.