Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 0.1340 0.1340 0.1340 0 -0.00(-2.55%)
Dec 28, 2017 0.1470 0.1479 0.1332 0.1375 2,269,829 -0.00(-1.86%)
Dec 27, 2017 0.1300 0.1550 0.1285 0.1401 8,394,194 +0.01(+8.77%)
Dec 26, 2017 0.1330 0.1350 0.1250 0.1288 1,620,372 -0.00(-1.68%)
Dec 22, 2017 0.1390 0.1400 0.1220 0.1310 2,207,064 -0.01(-4.52%)
Dec 21, 2017 0.1490 0.1490 0.1350 0.1372 2,247,823 -0.01(-4.06%)
Dec 20, 2017 0.1480 0.1480 0.1313 0.1430 6,781,755 +0.00(+0.70%)
Dec 19, 2017 0.1400 0.1550 0.1310 0.1420 16,179,727 -0.25(-64.05%)
Dec 18, 2017 0.4000 0.4500 0.3700 0.3950 313,511 -0.01(-3.66%)
Dec 15, 2017 0.3700 0.4196 0.3699 0.4100 303,846 +0.03(+7.89%)
Dec 14, 2017 0.3841 0.3902 0.3600 0.3800 172,234 -0.00(-0.94%)
Dec 13, 2017 0.3700 0.4000 0.3600 0.3836 181,108 -0.01(-2.24%)
Dec 12, 2017 0.4000 0.4480 0.3800 0.3924 221,989 -0.01(-2.63%)
Dec 11, 2017 0.4250 0.4600 0.4000 0.4030 396,436 -0.06(-12.39%)
Dec 08, 2017 0.4570 0.6400 0.4204 0.4600 1,018,681 +0.00(+0.66%)
Dec 07, 2017 0.4456 0.5085 0.4015 0.4570 167,086 +0.02(+3.84%)
Dec 06, 2017 0.4800 0.4697 0.4100 0.4401 253,014 -0.03(-6.30%)
Dec 05, 2017 0.5500 0.5500 0.4505 0.4697 578,999 -0.13(-21.72%)
Dec 04, 2017 0.4500 0.6200 0.4500 0.6000 1,379,208 +0.16(+36.36%)
Dec 01, 2017 0.4825 0.4924 0.4000 0.4400 334,234 -0.05(-10.20%)
Nov 30, 2017 0.5000 0.5200 0.4618 0.4900 104,728 -0.01(-2.00%)
Nov 29, 2017 0.5145 0.5200 0.4700 0.5000 96,275 +0.01(+2.04%)
Nov 28, 2017 0.5091 0.5200 0.4501 0.4900 173,695 +0.01(+1.05%)
Nov 27, 2017 0.5599 0.5599 0.3600 0.4849 296,744 -0.09(-14.93%)
Nov 24, 2017 0.5500 0.5900 0.5500 0.5700 83,679 +0.03(+5.36%)
Nov 22, 2017 0.5985 0.5985 0.5150 0.5410 303,038 -0.02(-4.25%)
Nov 21, 2017 0.6154 0.6262 0.5555 0.5650 197,350 -0.05(-8.01%)
Nov 20, 2017 0.6200 0.6480 0.6000 0.6142 173,628 -0.01(-0.94%)
Nov 17, 2017 0.6400 0.6440 0.6123 0.6200 150,565 -0.02(-2.81%)
Nov 16, 2017 0.6300 0.6400 0.6200 0.6379 185,954 -0.01(-1.10%)
Nov 15, 2017 0.7800 0.7800 0.6100 0.6450 424,566 -0.15(-18.35%)
Nov 14, 2017 0.7800 0.8275 0.7500 0.7900 453,005 +0.04(+5.69%)
Nov 13, 2017 0.7600 0.7600 0.7380 0.7475 97,187 +0.02(+2.40%)
Nov 10, 2017 0.7201 0.7399 0.7002 0.7300 102,415 +0.03(+3.99%)
Nov 09, 2017 0.7000 0.7400 0.7000 0.7020 69,430 +0.00(+0.43%)
Nov 08, 2017 0.7250 0.7496 0.6800 0.6990 244,563 -0.04(-5.92%)
Nov 07, 2017 0.7500 0.7599 0.7400 0.7430 85,289 -0.03(-3.41%)
Nov 06, 2017 0.7506 0.7701 0.7300 0.7692 94,685 -0.00(-0.09%)
Nov 03, 2017 0.7642 0.8000 0.7212 0.7699 243,704 -0.01(-1.23%)
Nov 02, 2017 0.7941 0.8001 0.7600 0.7795 131,399 -0.02(-2.56%)
Nov 01, 2017 0.7900 0.8300 0.7820 0.8000 110,987 -0.02(-1.85%)
Oct 31, 2017 0.8071 0.8300 0.7800 0.8151 131,237 -0.00(-0.60%)
Oct 30, 2017 0.8300 0.8340 0.8011 0.8200 111,828 -0.01(-1.20%)
Oct 27, 2017 0.8300 0.8382 0.8100 0.8300 128,083 +0.01(+0.61%)
Oct 26, 2017 0.8200 0.8502 0.8050 0.8250 214,123 -0.02(-2.24%)
Oct 25, 2017 0.9018 0.9400 0.8002 0.8439 367,763 -0.03(-2.96%)
Oct 24, 2017 0.8000 1.080 0.7800 0.8696 2,425,369 +0.05(+6.05%)
Oct 23, 2017 0.8211 0.8289 0.7900 0.8200 139,180 -0.00(-0.09%)
Oct 20, 2017 0.8040 0.8500 0.8000 0.8207 163,178 -0.02(-2.27%)
Oct 19, 2017 0.8400 0.8800 0.7600 0.8398 313,355 -0.02(-2.33%)
Oct 18, 2017 0.9000 0.9300 0.8500 0.8598 207,161 -0.02(-2.30%)
Oct 17, 2017 0.9000 0.9380 0.8600 0.8800 164,440 -0.01(-1.12%)
Oct 16, 2017 1.080 1.095 0.8700 0.8900 1,030,937 -0.16(-15.40%)
Oct 13, 2017 1.300 1.320 1.020 1.052 893,118 -0.21(-16.51%)
Oct 12, 2017 0.9200 1.820 0.9046 1.260 5,559,697 +0.40(+46.24%)
Oct 11, 2017 0.9100 0.9100 0.8616 0.8616 59,801 -0.04(-4.19%)
Oct 10, 2017 0.9200 0.9200 0.8616 0.8993 84,803 -0.01(-1.16%)
Oct 09, 2017 0.8834 0.9400 0.8550 0.9099 318,337 +0.04(+5.19%)
Oct 06, 2017 0.8400 0.8804 0.8400 0.8650 68,990 +0.00(+0.02%)
Oct 05, 2017 0.8500 0.9000 0.8500 0.8648 109,769 +0.06(+7.03%)
Oct 04, 2017 0.8000 0.8200 0.8000 0.8080 75,991 +0.01(+1.00%)
Oct 03, 2017 0.8500 0.8500 0.8000 0.8000 39,647 -0.02(-2.44%)
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.