Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.3700 0.4800 0.3700 0.4800 15,700 +0.17(+54.34%)
Dec 28, 2018 0.3500 0.3500 0.3083 0.3110 86,400 -0.04(-11.14%)
Dec 27, 2018 0.2751 0.4200 0.2751 0.3500 19,197 +0.04(+12.90%)
Dec 26, 2018 0.3500 0.3500 0.3100 0.3100 29,902 -0.04(-11.43%)
Dec 24, 2018 0.3110 0.3500 0.3110 0.3500 11,100 -0.01(-2.78%)
Dec 21, 2018 0.3600 0.3600 0.3100 0.3600 5,200 +0.01(+2.86%)
Dec 20, 2018 0.3800 0.3800 0.3500 0.3500 44,225 +0.00(+0.00%)
Dec 19, 2018 0.3100 0.3600 0.3100 0.3500 28,275 +0.04(+12.90%)
Dec 18, 2018 0.3100 0.3100 0.3100 0.3100 2,100 +0.01(+3.33%)
Dec 17, 2018 0.2900 0.3000 0.2900 0.3000 7,050 +0.01(+3.45%)
Dec 14, 2018 0.3400 0.3470 0.2900 0.2900 11,400 -0.06(-17.14%)
Dec 12, 2018 0.3500 0.3500 0.3500 0 +0.07(+23.98%)
Dec 10, 2018 0.2823 0.2823 0.2823 0 -0.08(-21.58%)
Dec 07, 2018 0.3600 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Dec 06, 2018 0.2500 0.3900 0.2500 0.3600 55,550 +0.10(+38.46%)
Dec 04, 2018 0.2900 0.2900 0.2600 0.2600 1,200 -0.08(-23.53%)
Dec 03, 2018 0.3590 0.3600 0.3400 0.3400 17,117 +0.00(+0.00%)
Nov 30, 2018 0.3600 0.3600 0.3400 0.3400 7,700 -0.01(-2.86%)
Nov 28, 2018 0.3500 0.3500 0.3500 0 -0.02(-5.41%)
Nov 27, 2018 0.3300 0.3700 0.3300 0.3700 4,000 +0.02(+5.71%)
Nov 26, 2018 0.3500 0.3500 0.3300 0.3500 1,890 -0.01(-2.23%)
Nov 21, 2018 0.3580 0.3580 0.3580 0 +0.02(+6.87%)
Nov 20, 2018 0.4580 0.4580 0.3350 0.3350 17,695 -0.11(-24.04%)
Nov 19, 2018 0.3800 0.4410 0.3800 0.4410 1,400 +0.06(+16.05%)
Nov 16, 2018 0.3300 0.4000 0.3300 0.3800 8,700 -0.04(-9.52%)
Nov 14, 2018 0.4200 0.4200 0.4200 0 +0.02(+4.48%)
Nov 13, 2018 0.4800 0.4800 0.4020 0.4020 2,800 +0.00(+0.00%)
Nov 12, 2018 0.4200 0.4350 0.4020 0.4020 5,381 -0.08(-16.25%)
Nov 09, 2018 0.4800 0.4800 0.4800 0.4800 5,000 +0.01(+2.02%)
Nov 07, 2018 0.4705 0.4705 0.4705 0 -0.00(-0.95%)
Nov 05, 2018 0.4750 0.4750 0.4750 0 +0.02(+4.86%)
Nov 02, 2018 0.4800 0.4800 0.4000 0.4530 3,500 -0.05(-9.22%)
Nov 01, 2018 0.4990 0.4990 0.4990 31 +0.00(+0.00%)
Oct 31, 2018 0.4800 0.4990 0.4800 0.4990 2,605 +0.02(+3.96%)
Oct 30, 2018 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Oct 29, 2018 0.4800 0.4990 0.4500 0.4800 11,399 +0.03(+6.67%)
Oct 26, 2018 0.4200 0.5090 0.4100 0.4500 18,500 +0.03(+7.14%)
Oct 25, 2018 0.3800 0.4200 0.3775 0.4200 14,675 +0.04(+10.53%)
Oct 24, 2018 0.3650 0.3800 0.3500 0.3800 15,430 +0.00(+0.00%)
Oct 23, 2018 0.3960 0.4500 0.3500 0.3800 71,169 -0.04(-10.17%)
Oct 22, 2018 0.4300 0.4400 0.4230 0.4230 23,166 -0.01(-1.63%)
Oct 19, 2018 0.5100 0.5100 0.4300 0.4300 17,700 -0.08(-15.69%)
Oct 18, 2018 0.4700 0.5200 0.4400 0.5100 30,565 +0.05(+10.87%)
Oct 17, 2018 0.4200 0.4700 0.3820 0.4600 41,800 -0.01(-3.16%)
Oct 16, 2018 0.4651 0.5090 0.4600 0.4750 42,850 -0.02(-3.26%)
Oct 15, 2018 0.4510 0.5500 0.4510 0.4910 52,243 -0.06(-10.73%)
Oct 12, 2018 0.5300 0.5500 0.4941 0.5500 6,100 +0.02(+3.77%)
Oct 11, 2018 0.5000 0.5300 0.4651 0.5300 24,711 -0.05(-8.62%)
Oct 10, 2018 0.6000 0.6700 0.4933 0.5800 55,014 -0.01(-1.28%)
Oct 09, 2018 0.5600 0.5875 0.5500 0.5875 16,565 -0.01(-2.08%)
Oct 08, 2018 0.6400 0.6700 0.5600 0.6000 10,305 -0.04(-6.28%)
Oct 05, 2018 0.6500 0.8100 0.6400 0.6402 12,300 +0.03(+4.95%)
Oct 04, 2018 0.6300 0.6350 0.6100 0.6100 5,000 -0.03(-3.94%)
Oct 03, 2018 0.6300 0.6350 0.6300 0.6350 5,168 +0.02(+2.42%)
Oct 02, 2018 0.6100 0.6400 0.6100 0.6200 16,120 -0.03(-4.62%)
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.