Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.1120 0.1240 0.1120 0.1188 432,251 +0.01(+6.40%)
Oct 30, 2017 0.1090 0.1140 0.1010 0.1117 323,327 +0.00(+3.38%)
Oct 27, 2017 0.0990 0.1080 0.0975 0.1080 502,904 +0.01(+10.77%)
Oct 26, 2017 0.0973 0.0990 0.0900 0.0975 255,259 +0.00(+3.72%)
Oct 25, 2017 0.0910 0.0959 0.0900 0.0940 467,394 -0.00(-0.84%)
Oct 24, 2017 0.0910 0.0950 0.0910 0.0948 76,650 -0.00(-0.21%)
Oct 23, 2017 0.0900 0.0950 0.0900 0.0950 160,024 +0.01(+5.56%)
Oct 20, 2017 0.0925 0.0940 0.0900 0.0900 278,877 -0.00(-2.70%)
Oct 19, 2017 0.0925 0.0950 0.0900 0.0925 212,820 +0.00(+0.05%)
Oct 18, 2017 0.0900 0.0950 0.0900 0.0925 112,072 +0.00(+2.69%)
Oct 17, 2017 0.0925 0.0950 0.0900 0.0900 237,844 -0.00(-2.14%)
Oct 16, 2017 0.0892 0.0950 0.0892 0.0920 87,813 -0.00(-3.16%)
Oct 13, 2017 0.0900 0.0950 0.0890 0.0950 237,449 +0.00(+2.70%)
Oct 12, 2017 0.0927 0.0950 0.0900 0.0925 125,143 -0.00(-2.63%)
Oct 11, 2017 0.0940 0.0950 0.0880 0.0950 270,515 +0.00(+4.40%)
Oct 10, 2017 0.0945 0.0950 0.0901 0.0910 150,474 -0.00(-3.19%)
Oct 09, 2017 0.0950 0.0950 0.0940 0.0940 80,806 +0.00(+0.00%)
Oct 06, 2017 0.0930 0.0950 0.0925 0.0940 216,595 +0.00(+2.73%)
Oct 05, 2017 0.0895 0.0940 0.0858 0.0915 116,746 +0.00(+3.98%)
Oct 04, 2017 0.0895 0.0920 0.0880 0.0880 92,643 +0.00(+0.00%)
Oct 03, 2017 0.0919 0.0920 0.0880 0.0880 11,640 -0.00(-0.62%)
Oct 02, 2017 0.0895 0.0930 0.0850 0.0886 152,629 +0.00(+1.20%)
Sep 29, 2017 0.0900 0.0900 0.0805 0.0875 454,854 -0.01(-7.89%)
Sep 28, 2017 0.0893 0.0950 0.0893 0.0950 114,933 +0.00(+0.00%)
Sep 27, 2017 0.0900 0.0950 0.0880 0.0950 115,036 +0.00(+0.00%)
Sep 26, 2017 0.0887 0.0950 0.0886 0.0950 81,115 +0.01(+6.74%)
Sep 25, 2017 0.0920 0.0970 0.0885 0.0890 285,050 -0.00(-2.73%)
Sep 22, 2017 0.0970 0.0970 0.0900 0.0915 170,087 -0.01(-5.67%)
Sep 21, 2017 0.0902 0.0979 0.0902 0.0970 100,472 +0.00(+3.08%)
Sep 20, 2017 0.0935 0.0979 0.0903 0.0941 18,200 -0.00(-0.31%)
Sep 19, 2017 0.0965 0.0990 0.0935 0.0944 63,668 +0.00(+0.84%)
Sep 18, 2017 0.0950 0.0990 0.0935 0.0936 47,376 -0.00(-3.51%)
Sep 15, 2017 0.0950 0.0990 0.0935 0.0970 35,510 +0.00(+0.00%)
Sep 14, 2017 0.1000 0.1000 0.0926 0.0970 63,203 -0.00(-2.02%)
Sep 13, 2017 0.0945 0.1000 0.0925 0.0990 191,308 +0.00(+4.76%)
Sep 12, 2017 0.0971 0.0999 0.0899 0.0945 200,651 -0.00(-4.93%)
Sep 11, 2017 0.0970 0.1000 0.0950 0.0994 210,054 +0.01(+7.69%)
Sep 08, 2017 0.0850 0.0923 0.0810 0.0923 1,067,054 +0.01(+8.59%)
Sep 07, 2017 0.0900 0.0938 0.0850 0.0850 287,995 -0.01(-7.81%)
Sep 06, 2017 0.0951 0.0999 0.0860 0.0922 532,933 -0.01(-5.44%)
Sep 05, 2017 0.0978 0.1001 0.0900 0.0975 163,776 -0.00(-1.61%)
Sep 01, 2017 0.0965 0.1031 0.0955 0.0991 87,545 -0.00(-0.90%)
Aug 31, 2017 0.0970 0.1030 0.0960 0.1000 132,339 -0.00(-4.76%)
Aug 30, 2017 0.0975 0.1050 0.0860 0.1050 572,646 +0.01(+7.75%)
Aug 29, 2017 0.0950 0.0998 0.0950 0.0974 75,424 +0.00(+2.58%)
Aug 28, 2017 0.0999 0.0999 0.0950 0.0950 38,583 -0.00(-4.90%)
Aug 25, 2017 0.0900 0.0999 0.0895 0.0999 460,284 +0.01(+11.00%)
Aug 24, 2017 0.0820 0.0989 0.0820 0.0900 605,926 -0.01(-6.74%)
Aug 23, 2017 0.1005 0.1010 0.0922 0.0965 328,056 +0.00(+1.15%)
Aug 22, 2017 0.1022 0.1041 0.0922 0.0954 476,341 +0.00(+1.49%)
Aug 21, 2017 0.0925 0.1018 0.0900 0.0940 1,143,283 -0.01(-6.00%)
Aug 18, 2017 0.1059 0.1059 0.0975 0.1000 121,992 -0.00(-2.82%)
Aug 17, 2017 0.1000 0.1059 0.1000 0.1029 622,001 -0.00(-2.83%)
Aug 16, 2017 0.1072 0.1089 0.0998 0.1059 109,463 +0.01(+6.11%)
Aug 15, 2017 0.1048 0.1048 0.0998 0.0998 32,900 -0.00(-0.20%)
Aug 14, 2017 0.0999 0.1099 0.0999 0.1000 660,365 +0.00(+0.10%)
Aug 11, 2017 0.0999 0.0999 0.0940 0.0999 91,046 -0.00(-0.10%)
Aug 10, 2017 0.1000 0.1000 0.0975 0.1000 246,654 +0.00(+0.50%)
Aug 09, 2017 0.1000 0.1020 0.0990 0.0995 133,074 -0.01(-8.63%)
Aug 08, 2017 0.1015 0.1089 0.0980 0.1089 120,582 +0.01(+5.73%)
Aug 07, 2017 0.1041 0.1041 0.1000 0.1030 181,239 -0.00(-1.06%)
Aug 04, 2017 0.1100 0.1100 0.1041 0.1041 288,535 -0.00(-4.50%)
Aug 03, 2017 0.1040 0.1100 0.1040 0.1090 144,191 +0.00(+0.00%)
Aug 02, 2017 0.1060 0.1100 0.1040 0.1090 348,163 -0.00(-1.80%)
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.