Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.6752 0.7449 0.6752 0.7257 11,939 +0.03(+4.46%)
Jan 30, 2018 0.7500 0.7647 0.6725 0.6947 36,520 -0.07(-9.54%)
Jan 29, 2018 0.8100 0.8612 0.7680 0.7680 88,435 -0.03(-3.35%)
Jan 26, 2018 0.6823 0.7946 0.6823 0.7946 51,013 +0.06(+8.89%)
Jan 25, 2018 0.7660 0.7660 0.6857 0.7297 73,359 -0.02(-3.21%)
Jan 24, 2018 0.7574 0.7990 0.7168 0.7539 94,614 -0.01(-0.99%)
Jan 23, 2018 0.6075 0.8040 0.6075 0.7614 70,106 +0.17(+28.72%)
Jan 22, 2018 0.6510 0.6510 0.5600 0.5915 161,862 -0.03(-5.36%)
Jan 19, 2018 0.5799 0.6300 0.5359 0.6250 166,981 +0.09(+17.22%)
Jan 18, 2018 0.5450 0.5950 0.5332 0.5332 153,292 -0.00(-0.56%)
Jan 17, 2018 0.4785 0.5362 0.4771 0.5362 59,350 +0.07(+14.38%)
Jan 16, 2018 0.4751 0.4900 0.4569 0.4688 58,749 +0.03(+7.52%)
Jan 12, 2018 0.4360 0.4360 0.4360 0 -0.01(-1.45%)
Jan 11, 2018 0.4643 0.4643 0.4388 0.4424 2,050 -0.03(-6.86%)
Jan 10, 2018 0.4766 0.4766 0.4607 0.4750 37,059 -0.02(-4.92%)
Jan 09, 2018 0.4798 0.4996 0.4798 0.4996 35,250 -0.02(-2.95%)
Jan 08, 2018 0.4760 0.5148 0.4394 0.5148 56,736 +0.08(+17.72%)
Jan 05, 2018 0.4232 0.4374 0.4058 0.4373 22,800 +0.02(+5.25%)
Jan 04, 2018 0.4626 0.4626 0.3650 0.4155 100,015 -0.04(-9.75%)
Jan 03, 2018 0.4700 0.4920 0.4604 0.4604 94,650 -0.01(-1.20%)
Jan 02, 2018 0.4300 0.4660 0.4280 0.4660 144,732 +0.04(+8.62%)
Dec 29, 2017 0.4290 0.4290 0.4290 0 +0.05(+12.89%)
Dec 28, 2017 0.3509 0.3800 0.3420 0.3800 62,800 +0.03(+8.29%)
Dec 27, 2017 0.3323 0.3744 0.3275 0.3509 130,936 +0.03(+10.38%)
Dec 22, 2017 0.3179 0.3179 0.3179 0 +0.08(+33.57%)
Dec 21, 2017 0.2485 0.2485 0.2380 0.2380 30,400 -0.02(-6.67%)
Dec 20, 2017 0.2375 0.2550 0.2375 0.2550 11,000 +0.02(+9.44%)
Dec 19, 2017 0.2308 0.2369 0.2218 0.2330 42,400 +0.01(+4.34%)
Dec 18, 2017 0.2233 0.2233 0.2233 0.2233 18,500 -0.01(-2.91%)
Dec 14, 2017 0.2300 0.2300 0.2300 500 +0.00(+1.23%)
Dec 13, 2017 0.2272 0.2272 0.2272 0.2272 28,000 +0.01(+4.32%)
Dec 11, 2017 0.2178 0.2178 0.2178 0 +0.01(+6.24%)
Dec 08, 2017 0.2050 0.2050 0.2050 0.2050 10,000 -0.00(-0.82%)
Dec 07, 2017 0.2063 0.2067 0.2050 0.2067 18,940 -0.00(-1.57%)
Dec 06, 2017 0.2200 0.2288 0.2100 0.2100 43,100 -0.02(-9.87%)
Dec 04, 2017 0.2330 0.2330 0.2330 0 +0.01(+6.39%)
Dec 01, 2017 0.2166 0.2250 0.2134 0.2190 40,300 +0.02(+12.42%)
Nov 30, 2017 0.1948 0.1948 0.1948 0.1948 60,000 -0.03(-11.45%)
Nov 29, 2017 0.2200 0.2200 0.2200 0.2200 4,000 +0.04(+22.22%)
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.