Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0289 0.0294 0.0284 0.0293 26,142,798 +0.00(+3.17%)
Jan 30, 2019 0.0288 0.0288 0.0280 0.0284 14,857,916 +0.00(+0.00%)
Jan 29, 2019 0.0285 0.0294 0.0281 0.0284 21,690,004 +0.00(+0.00%)
Jan 28, 2019 0.0294 0.0294 0.0280 0.0284 21,711,202 -0.00(-1.39%)
Jan 25, 2019 0.0288 0.0300 0.0280 0.0288 17,734,700 +0.00(+1.05%)
Jan 24, 2019 0.0295 0.0300 0.0275 0.0285 15,227,430 +0.00(+3.26%)
Jan 23, 2019 0.0287 0.0300 0.0273 0.0276 25,236,092 -0.00(-2.13%)
Jan 22, 2019 0.0295 0.0304 0.0280 0.0282 34,932,708 -0.00(-3.09%)
Jan 18, 2019 0.0327 0.0330 0.0280 0.0291 42,352,900 -0.00(-5.21%)
Jan 17, 2019 0.0300 0.0315 0.0292 0.0307 17,951,676 +0.00(+5.14%)
Jan 16, 2019 0.0285 0.0303 0.0281 0.0292 28,550,012 +0.00(+1.74%)
Jan 15, 2019 0.0320 0.0328 0.0281 0.0287 62,882,468 -0.00(-7.42%)
Jan 14, 2019 0.0334 0.0350 0.0307 0.0310 34,448,844 -0.00(-3.13%)
Jan 11, 2019 0.0334 0.0335 0.0319 0.0320 27,125,700 -0.00(-4.48%)
Jan 10, 2019 0.0318 0.0357 0.0318 0.0335 24,647,772 +0.00(+0.90%)
Jan 09, 2019 0.0317 0.0335 0.0311 0.0332 25,427,520 +0.00(+6.41%)
Jan 08, 2019 0.0350 0.0360 0.0310 0.0312 48,620,396 -0.00(-9.83%)
Jan 07, 2019 0.0359 0.0363 0.0335 0.0346 34,604,052 -0.00(-1.98%)
Jan 04, 2019 0.0368 0.0377 0.0350 0.0353 27,450,100 -0.00(-1.40%)
Jan 03, 2019 0.0368 0.0371 0.0350 0.0358 30,275,460 -0.00(-2.19%)
Jan 02, 2019 0.0376 0.0389 0.0350 0.0366 30,124,516 -0.00(-2.92%)
Dec 31, 2018 0.0400 0.0400 0.0345 0.0377 51,034,100 +0.00(+13.21%)
Dec 28, 2018 0.0330 0.0350 0.0327 0.0333 37,058,800 +0.00(+1.83%)
Dec 27, 2018 0.0340 0.0350 0.0317 0.0327 34,898,632 -0.00(-3.82%)
Dec 26, 2018 0.0320 0.0350 0.0300 0.0340 83,453,136 +0.00(+5.92%)
Dec 24, 2018 0.0395 0.0413 0.0305 0.0321 113,262,304 -0.01(-15.53%)
Dec 21, 2018 0.0489 0.0489 0.0340 0.0380 181,704,480 -0.00(-9.52%)
Dec 20, 2018 0.0490 0.0540 0.0400 0.0420 272,522,912 -0.00(-10.45%)
Dec 19, 2018 0.0401 0.0471 0.0398 0.0469 103,125,976 +0.01(+15.80%)
Dec 18, 2018 0.0399 0.0415 0.0382 0.0405 72,185,840 +0.00(+3.32%)
Dec 17, 2018 0.0365 0.0420 0.0360 0.0392 80,112,440 +0.00(+3.43%)
Dec 14, 2018 0.0373 0.0395 0.0343 0.0379 109,523,296 +0.00(+3.27%)
Dec 13, 2018 0.0443 0.0495 0.0356 0.0367 192,375,648 -0.01(-17.16%)
Dec 12, 2018 0.0370 0.0450 0.0353 0.0443 215,648,304 +0.01(+29.53%)
Dec 11, 2018 0.0346 0.0350 0.0320 0.0342 46,750,680 +0.00(+2.70%)
Dec 10, 2018 0.0310 0.0345 0.0310 0.0333 50,143,132 +0.00(+2.46%)
Dec 07, 2018 0.0295 0.0333 0.0292 0.0325 46,427,100 +0.00(+10.17%)
Dec 06, 2018 0.0317 0.0319 0.0286 0.0295 41,056,376 -0.00(-6.35%)
Dec 04, 2018 0.0325 0.0344 0.0302 0.0315 42,546,300 -0.00(-2.78%)
Dec 03, 2018 0.0360 0.0360 0.0300 0.0324 63,788,568 -0.00(-1.82%)
Nov 30, 2018 0.0330 0.0350 0.0300 0.0330 110,076,800 +0.00(+3.45%)
Nov 29, 2018 0.0261 0.0329 0.0243 0.0319 133,417,224 +0.01(+29.67%)
Nov 28, 2018 0.0250 0.0260 0.0230 0.0246 30,871,632 +0.00(+1.65%)
Nov 27, 2018 0.0242 0.0246 0.0230 0.0242 13,399,752 +0.00(+0.83%)
Nov 26, 2018 0.0242 0.0248 0.0235 0.0240 15,140,302 +0.00(+0.84%)
Nov 23, 2018 0.0232 0.0247 0.0230 0.0238 10,918,900 -0.00(-0.83%)
Nov 21, 2018 0.0240 0.0240 0.0240 0 +0.00(+1.69%)
Nov 20, 2018 0.0230 0.0247 0.0220 0.0236 28,045,344 +0.00(+6.79%)
Nov 19, 2018 0.0249 0.0255 0.0220 0.0221 24,223,442 -0.00(-11.24%)
Nov 16, 2018 0.0250 0.0255 0.0240 0.0249 9,928,400 +0.00(+2.05%)
Nov 15, 2018 0.0240 0.0250 0.0230 0.0244 12,094,933 +0.00(+0.83%)
Nov 14, 2018 0.0250 0.0250 0.0238 0.0242 14,597,353 -0.00(-3.20%)
Nov 13, 2018 0.0260 0.0260 0.0241 0.0250 13,052,602 +0.00(+0.81%)
Nov 12, 2018 0.0268 0.0268 0.0246 0.0248 13,184,578 -0.00(-4.62%)
Nov 09, 2018 0.0268 0.0268 0.0252 0.0260 12,772,200 +0.00(+0.00%)
Nov 08, 2018 0.0254 0.0268 0.0240 0.0260 17,385,432 +0.00(+0.00%)
Nov 07, 2018 0.0267 0.0268 0.0237 0.0260 26,200,504 +0.00(+3.17%)
Nov 06, 2018 0.0260 0.0265 0.0240 0.0252 16,701,380 +0.00(+0.80%)
Nov 05, 2018 0.0253 0.0255 0.0239 0.0250 23,357,388 +0.00(+4.17%)
Nov 02, 2018 0.0247 0.0249 0.0234 0.0240 28,462,700 -0.00(-3.61%)
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.