Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.0800 0.0873 0.0761 0.0873 31,500 -0.01(-9.81%)
Aug 29, 2019 0.0968 0.0968 0.0968 0.0968 1,000 -0.00(-0.10%)
Aug 27, 2019 0.0969 0.0969 0.0969 0 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0969 0.0900 0.0969 1,499 +0.00(+0.52%)
Aug 23, 2019 0.0777 0.0982 0.0761 0.0964 28,100 -0.00(-1.83%)
Aug 22, 2019 0.0920 0.0982 0.0920 0.0982 1,997 +0.01(+9.11%)
Aug 21, 2019 0.0899 0.0900 0.0898 0.0900 17,565 +0.00(+3.21%)
Aug 19, 2019 0.0872 0.0872 0.0872 0 +0.01(+9.00%)
Aug 16, 2019 0.0799 0.0800 0.0799 0.0800 30,000 +0.01(+6.67%)
Aug 15, 2019 0.0775 0.0800 0.0750 0.0750 23,799 -0.01(-16.11%)
Aug 14, 2019 0.0833 0.0895 0.0771 0.0894 12,784 +0.00(+0.00%)
Aug 13, 2019 0.0920 0.0920 0.0800 0.0894 97,833 -0.00(-2.83%)
Aug 12, 2019 0.0900 0.0920 0.0850 0.0920 12,170 +0.01(+19.48%)
Aug 09, 2019 0.0800 0.0800 0.0770 0.0770 60,000 +0.00(+0.00%)
Aug 08, 2019 0.0825 0.0900 0.0770 0.0770 94,020 -0.00(-5.29%)
Aug 07, 2019 0.0783 0.0825 0.0700 0.0813 210,906 -0.02(-17.13%)
Aug 06, 2019 0.0820 0.0981 0.0810 0.0981 74,000 +0.01(+16.23%)
Aug 05, 2019 0.0850 0.0860 0.0810 0.0844 38,500 -0.01(-9.73%)
Aug 02, 2019 0.0850 0.0935 0.0850 0.0935 35,500 -0.00(-0.95%)
Aug 01, 2019 0.0934 0.0944 0.0816 0.0944 37,064 +0.00(+0.11%)
Jul 31, 2019 0.0901 0.0943 0.0884 0.0943 37,799 +0.00(+2.50%)
Jul 30, 2019 0.0882 0.0955 0.0800 0.0920 58,999 +0.02(+20.73%)
Jul 29, 2019 0.0861 0.0895 0.0762 0.0762 215,274 -0.03(-25.15%)
Jul 26, 2019 0.0900 0.1018 0.0900 0.1018 33,100 +0.01(+13.11%)
Jul 25, 2019 0.0990 0.1000 0.0900 0.0900 6,424 +0.01(+12.22%)
Jul 24, 2019 0.1050 0.1125 0.0802 0.0802 186,869 -0.02(-23.62%)
Jul 23, 2019 0.1026 0.1100 0.1026 0.1050 24,880 -0.01(-4.55%)
Jul 22, 2019 0.1100 0.1100 0.1100 0.1100 59,900 -0.01(-6.62%)
Jul 19, 2019 0.1105 0.1200 0.1050 0.1178 42,500 -0.00(-1.67%)
Jul 18, 2019 0.1100 0.1198 0.1100 0.1198 805 -0.00(-0.17%)
Jul 17, 2019 0.1064 0.1300 0.1064 0.1200 76,100 +0.01(+14.29%)
Jul 16, 2019 0.1000 0.1050 0.0980 0.1050 30,150 -0.00(-1.41%)
Jul 15, 2019 0.0952 0.1075 0.0952 0.1065 32,040 -0.00(-0.93%)
Jul 12, 2019 0.0950 0.1075 0.0945 0.1075 73,200 +0.01(+7.50%)
Jul 11, 2019 0.1005 0.1005 0.1000 0.1000 20,400 +0.00(+0.00%)
Jul 10, 2019 0.1038 0.1038 0.1000 0.1000 25,000 +0.00(+0.00%)
Jul 09, 2019 0.1000 0.1005 0.0999 0.1000 60,000 -0.00(-1.96%)
Jul 08, 2019 0.1000 0.1021 0.1000 0.1020 35,010 -0.00(-1.92%)
Jul 05, 2019 0.1000 0.1040 0.1000 0.1040 34,900 -0.00(-3.70%)
Jul 03, 2019 0.0936 0.1150 0.0936 0.1080 87,900 +0.01(+8.00%)
Jul 02, 2019 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jul 01, 2019 0.0975 0.1050 0.0975 0.1050 13,100 +0.00(+3.65%)
Jun 28, 2019 0.0938 0.1013 0.0938 0.1013 41,100 +0.00(+3.90%)
Jun 27, 2019 0.1075 0.1075 0.0900 0.0975 86,744 -0.01(-7.05%)
Jun 26, 2019 0.0950 0.1050 0.0931 0.1049 17,499 +0.00(+4.90%)
Jun 25, 2019 0.0980 0.1100 0.0780 0.1000 181,500 -0.00(-3.85%)
Jun 24, 2019 0.0981 0.1041 0.0980 0.1040 53,130 -0.00(-0.95%)
Jun 21, 2019 0.0980 0.1050 0.0980 0.1050 15,400 -0.01(-4.55%)
Jun 20, 2019 0.1099 0.1100 0.0990 0.1100 3,389 +0.01(+6.80%)
Jun 19, 2019 0.1000 0.1030 0.1000 0.1030 15,200 -0.00(-1.90%)
Jun 18, 2019 0.0991 0.1050 0.0981 0.1050 7,117 +0.00(+0.00%)
Jun 17, 2019 0.1000 0.1050 0.1000 0.1050 50,300 +0.00(+0.96%)
Jun 14, 2019 0.1040 0.1040 0.1000 0.1040 11,300 -0.00(-0.95%)
Jun 13, 2019 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.96%)
Jun 12, 2019 0.1000 0.1040 0.1000 0.1040 20,119 +0.00(+4.00%)
Jun 11, 2019 0.1000 0.1024 0.1000 0.1000 33,543 +0.01(+5.26%)
Jun 10, 2019 0.0945 0.1049 0.0945 0.0950 161,134 -0.01(-9.44%)
Jun 07, 2019 0.1048 0.1049 0.0927 0.1049 165,900 +0.00(+0.00%)
Jun 06, 2019 0.1049 0.1049 0.1049 0.1049 1,000 +0.00(+4.90%)
Jun 05, 2019 0.0920 0.1089 0.0917 0.1000 125,800 +0.00(+0.00%)
Jun 04, 2019 0.1000 0.1049 0.0950 0.1000 81,389 -0.01(-10.39%)
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.