Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 0.3957 0.3957 0.3605 0.3723 188,269 -0.00(-0.29%)
Jul 28, 2017 0.3559 0.3900 0.3510 0.3734 217,032 +0.01(+1.61%)
Jul 27, 2017 0.3800 0.4000 0.3500 0.3675 723,452 -0.01(-3.01%)
Jul 26, 2017 0.3850 0.4118 0.3750 0.3789 349,076 -0.01(-2.85%)
Jul 25, 2017 0.4150 0.4150 0.3900 0.3900 212,355 -0.03(-6.83%)
Jul 24, 2017 0.4300 0.4300 0.3900 0.4186 162,923 +0.01(+1.55%)
Jul 21, 2017 0.4100 0.4300 0.4001 0.4122 299,360 +0.01(+3.05%)
Jul 20, 2017 0.3810 0.4099 0.3810 0.4000 393,692 +0.02(+5.26%)
Jul 19, 2017 0.3900 0.4000 0.3800 0.3800 216,098 -0.01(-3.01%)
Jul 18, 2017 0.4046 0.4046 0.3801 0.3918 176,238 +0.00(+0.46%)
Jul 17, 2017 0.3900 0.4100 0.3800 0.3900 230,048 +0.00(+0.00%)
Jul 14, 2017 0.4000 0.4000 0.3800 0.3900 177,724 -0.00(-0.41%)
Jul 13, 2017 0.4004 0.4004 0.3710 0.3916 227,067 +0.01(+1.71%)
Jul 12, 2017 0.4050 0.4147 0.3600 0.3850 685,902 -0.02(-5.17%)
Jul 11, 2017 0.4243 0.4244 0.4060 0.4060 208,108 +0.00(+0.00%)
Jul 10, 2017 0.4200 0.4297 0.4050 0.4060 350,784 -0.02(-3.77%)
Jul 07, 2017 0.4210 0.4364 0.4100 0.4219 270,582 +0.00(+0.07%)
Jul 06, 2017 0.4294 0.4320 0.4055 0.4216 272,235 +0.00(+0.33%)
Jul 05, 2017 0.4300 0.4330 0.4200 0.4202 199,859 -0.01(-3.09%)
Jul 03, 2017 0.4300 0.4585 0.4284 0.4336 320,802 +0.01(+1.21%)
Jun 30, 2017 0.4520 0.4670 0.4113 0.4284 360,400 -0.02(-5.22%)
Jun 29, 2017 0.4900 0.4900 0.4455 0.4520 203,336 -0.02(-3.87%)
Jun 28, 2017 0.4600 0.4850 0.4320 0.4702 833,282 +0.00(+0.56%)
Jun 27, 2017 0.4581 0.5000 0.4502 0.4676 885,692 -0.00(-0.89%)
Jun 26, 2017 0.4548 0.5000 0.4547 0.4718 1,214,779 +0.02(+4.84%)
Jun 23, 2017 0.4400 0.4750 0.4251 0.4500 540,559 +0.02(+4.31%)
Jun 22, 2017 0.4100 0.4400 0.4054 0.4314 216,165 +0.02(+3.70%)
Jun 21, 2017 0.4300 0.4447 0.4156 0.4160 183,932 -0.02(-5.13%)
Jun 20, 2017 0.4489 0.4489 0.4150 0.4385 334,476 -0.01(-2.32%)
Jun 19, 2017 0.4400 0.4500 0.4050 0.4489 603,200 +0.02(+4.40%)
Jun 16, 2017 0.4560 0.4650 0.4300 0.4300 174,687 -0.04(-7.53%)
Jun 15, 2017 0.4784 0.4799 0.4412 0.4650 136,881 +0.01(+1.09%)
Jun 14, 2017 0.4600 0.4755 0.4326 0.4600 249,807 +0.00(+0.00%)
Jun 13, 2017 0.4250 0.4700 0.4250 0.4600 166,911 +0.04(+8.24%)
Jun 12, 2017 0.4300 0.4850 0.4220 0.4250 227,714 -0.01(-3.19%)
Jun 09, 2017 0.4500 0.4500 0.4303 0.4390 124,530 +0.00(+0.09%)
Jun 08, 2017 0.4155 0.4525 0.4151 0.4386 125,343 +0.02(+4.83%)
Jun 07, 2017 0.4312 0.4600 0.4113 0.4184 181,384 -0.02(-4.91%)
Jun 06, 2017 0.4500 0.4850 0.4158 0.4400 294,968 -0.01(-1.83%)
Jun 05, 2017 0.4550 0.4550 0.4164 0.4482 343,313 +0.01(+1.82%)
Jun 02, 2017 0.4300 0.4599 0.4108 0.4402 341,098 +0.01(+2.37%)
Jun 01, 2017 0.3843 0.4700 0.3600 0.4300 449,209 +0.03(+8.86%)
May 31, 2017 0.4212 0.4249 0.3874 0.3950 385,997 -0.01(-2.47%)
May 30, 2017 0.4200 0.4399 0.4012 0.4050 157,564 -0.02(-4.71%)
May 26, 2017 0.4200 0.4607 0.4200 0.4250 271,418 -0.00(-0.14%)
May 25, 2017 0.4152 0.4699 0.4000 0.4256 471,372 +0.01(+2.04%)
May 24, 2017 0.4321 0.4475 0.4150 0.4171 489,224 -0.03(-6.48%)
May 23, 2017 0.4528 0.4710 0.4300 0.4460 379,872 -0.02(-5.31%)
May 22, 2017 0.5150 0.5150 0.4500 0.4710 274,005 -0.02(-3.98%)
May 19, 2017 0.4301 0.4905 0.4200 0.4905 458,421 +0.05(+11.83%)
May 18, 2017 0.4700 0.4966 0.4201 0.4386 489,234 -0.02(-5.35%)
May 17, 2017 0.4901 0.4901 0.4597 0.4634 474,588 -0.02(-3.34%)
May 16, 2017 0.5100 0.5100 0.4500 0.4794 355,069 -0.01(-2.70%)
May 15, 2017 0.4500 0.5003 0.4356 0.4927 716,628 +0.03(+5.46%)
May 12, 2017 0.5045 0.5045 0.4613 0.4672 386,809 -0.02(-4.65%)
May 11, 2017 0.5300 0.5300 0.4800 0.4900 463,069 -0.04(-7.88%)
May 10, 2017 0.5301 0.5375 0.5040 0.5319 576,438 +0.01(+1.49%)
May 09, 2017 0.5000 0.5600 0.4820 0.5241 644,404 +0.03(+5.24%)
May 08, 2017 0.5200 0.5498 0.4790 0.4980 955,853 -0.02(-4.19%)
May 05, 2017 0.5499 0.5499 0.5100 0.5198 351,526 -0.02(-2.97%)
May 04, 2017 0.6000 0.6002 0.5172 0.5357 607,547 -0.03(-5.03%)
May 03, 2017 0.5500 0.5900 0.5500 0.5641 596,323 -0.01(-1.55%)
May 02, 2017 0.6101 0.6101 0.5511 0.5730 421,697 -0.04(-6.07%)
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.