Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.3356 0.3356 0.3356 95 +0.00(+0.00%)
Aug 28, 2020 0.2445 0.3356 0.2445 0.3356 2,100 -0.00(-1.29%)
Aug 25, 2020 0.3400 0.3400 0.3400 0 -0.02(-4.41%)
Aug 24, 2020 0.3557 0.3557 0.3557 0.3557 1,500 -0.03(-8.79%)
Aug 18, 2020 0.3900 0.3900 0.3900 0 +0.08(+25.48%)
Aug 17, 2020 0.3108 0.3177 0.3108 0.3108 33,408 -0.02(-5.82%)
Aug 13, 2020 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
Aug 07, 2020 0.3100 0.3100 0.3100 0 +0.01(+2.34%)
Aug 06, 2020 0.3294 0.3294 0.3029 0.3029 2,100 -0.03(-8.35%)
Aug 05, 2020 0.3305 0.3305 0.3305 0.3305 1,260 -0.01(-2.79%)
Aug 04, 2020 0.3400 0.3400 0.3400 0.3400 900 -0.01(-1.56%)
Aug 03, 2020 0.3400 0.3454 0.3400 0.3454 4,200 -0.02(-6.65%)
Jul 29, 2020 0.3700 0.3700 0.3700 0 +0.05(+13.92%)
Jul 28, 2020 0.3248 0.3248 0.3248 0.3248 2,000 -0.01(-1.58%)
Jul 27, 2020 0.3300 0.3300 0.3300 0.3300 200 -0.07(-17.50%)
Jul 23, 2020 0.4000 0.4000 0.4000 0 -0.06(-13.53%)
Jul 22, 2020 0.4700 0.4700 0.4626 0.4626 3,750 -0.05(-9.26%)
Jul 21, 2020 0.5098 0.5098 0.5098 39 +0.00(+0.00%)
Jul 20, 2020 0.5098 0.5098 0.5098 50 +0.00(+0.00%)
Jul 17, 2020 0.5098 0.5098 0.5098 0.5098 500 -0.02(-3.81%)
Jul 16, 2020 0.5200 0.5350 0.5200 0.5300 4,850 -0.04(-7.02%)
Jul 15, 2020 0.5700 0.5700 0.5700 0.5700 300 -0.03(-5.21%)
Jul 13, 2020 0.6013 0.6013 0.6013 0 -0.03(-5.17%)
Jul 08, 2020 0.6341 0.6341 0.6341 0 +0.01(+1.80%)
Jul 07, 2020 0.6229 0.6229 0.6229 0.6229 950 -0.02(-3.44%)
Jul 02, 2020 0.6451 0.6451 0.6451 0 +0.05(+9.15%)
Jul 01, 2020 0.5910 0.5910 0.5910 0.5910 1,000 +0.06(+10.90%)
Jun 30, 2020 0.5329 0.5329 0.5329 0.5329 500 -0.06(-10.10%)
Jun 26, 2020 0.5928 0.5928 0.5928 0 -0.04(-6.28%)
Jun 18, 2020 0.6325 0.6325 0.6325 0 -0.02(-3.36%)
Jun 17, 2020 0.6545 0.6545 0.6545 0.6545 400 -0.02(-2.30%)
Jun 16, 2020 0.6897 0.6897 0.6699 0.6699 800 -0.02(-2.50%)
Jun 12, 2020 0.6871 0.6871 0.6871 0 -0.03(-4.57%)
Jun 11, 2020 0.7223 0.7223 0.7200 0.7200 1,700 -0.00(-0.55%)
Jun 10, 2020 0.8000 0.8000 0.7240 0.7240 800 -0.09(-10.62%)
Jun 09, 2020 0.8100 0.8100 0.8100 0.8100 1,221 +0.03(+3.18%)
Jun 08, 2020 0.7850 0.7850 0.7850 0.7850 200 +0.09(+12.14%)
Jun 05, 2020 0.8300 0.8300 0.7000 0.7000 600 -0.13(-15.66%)
Jun 04, 2020 0.7525 0.8300 0.7525 0.8300 1,506 +0.11(+16.08%)
Jun 03, 2020 0.8600 0.8600 0.7150 0.7150 445 -0.10(-12.38%)
Jun 02, 2020 0.8160 0.8160 0.8160 12 +0.00(+0.00%)
Jun 01, 2020 0.8160 0.8160 0.8160 85 +0.00(+0.00%)
May 29, 2020 0.7400 0.8200 0.7400 0.8160 3,500 +0.02(+2.00%)
May 28, 2020 0.8000 0.8000 0.8000 0.8000 12,500 +0.18(+29.03%)
May 22, 2020 0.6200 0.6200 0.6200 0 -0.08(-11.43%)
May 20, 2020 0.7000 0.7000 0.7000 0 +0.13(+22.81%)
May 19, 2020 0.5700 0.5700 0.5700 0.5700 1,000 -0.07(-11.28%)
May 18, 2020 0.5400 0.6425 0.5400 0.6425 2,355 +0.01(+1.18%)
May 13, 2020 0.6350 0.6350 0.6350 0 +0.07(+11.40%)
May 08, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
May 05, 2020 0.5700 0.5700 0.5700 0 +0.01(+1.42%)
Apr 30, 2020 0.5620 0.5620 0.5620 0 +0.03(+6.04%)
Apr 29, 2020 0.5700 0.5700 0.5300 0.5300 1,500 +0.00(+0.00%)
Apr 24, 2020 0.5300 0.5300 0.5300 0 -0.08(-13.11%)
Apr 22, 2020 0.6100 0.6100 0.6100 0 +0.07(+12.96%)
Apr 21, 2020 0.5400 0.5400 0.5400 0.5400 802 +0.06(+12.50%)
Apr 20, 2020 0.4700 0.4800 0.4700 0.4800 1,439 -0.07(-11.93%)
Apr 17, 2020 0.4865 0.5450 0.4865 0.5450 300 +0.06(+11.22%)
Apr 14, 2020 0.4900 0.4900 0.4900 0 -0.12(-19.67%)
Apr 13, 2020 0.4650 0.6100 0.4650 0.6100 2,195 +0.09(+17.31%)
Apr 09, 2020 0.5200 0.5200 0.5200 0.5200 5,000 +0.00(+0.00%)
Apr 08, 2020 0.5200 0.5200 0.5200 1 +0.00(+0.00%)
Apr 07, 2020 0.5200 0.5200 0.5200 50 +0.00(+0.00%)
Apr 06, 2020 0.5500 0.5500 0.5200 0.5200 402 +0.05(+10.64%)
Apr 02, 2020 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Apr 01, 2020 0.4500 0.4500 0.4500 0.4500 2,634 +0.05(+12.50%)
Mar 31, 2020 0.4000 0.4000 0.4000 0.4000 7,000 -0.03(-6.98%)
Mar 27, 2020 0.4300 0.4300 0.4300 0 +0.03(+8.18%)
Mar 24, 2020 0.3975 0.3975 0.3975 0 -0.01(-3.05%)
Mar 23, 2020 0.4100 0.4100 0.3750 0.4100 1,904 -0.03(-6.29%)
Mar 20, 2020 0.4200 0.4375 0.4200 0.4375 2,500 +0.09(+25.00%)
Mar 19, 2020 0.2850 0.3500 0.2850 0.3500 990 -0.06(-14.63%)
Mar 18, 2020 0.4100 0.4100 0.4100 0.4100 100 +0.00(+0.00%)
Mar 17, 2020 0.4100 0.4100 0.4100 0.4100 250 -0.11(-21.15%)
Mar 13, 2020 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Mar 12, 2020 0.5000 0.5000 0.5000 0.5000 500 -0.11(-18.03%)
Mar 11, 2020 0.6100 0.6100 0.6100 52 +0.00(+0.00%)
Mar 05, 2020 0.6100 0.6100 0.6100 0 -0.01(-2.21%)
Mar 04, 2020 0.6300 0.6300 0.6238 0.6238 900 +0.07(+12.40%)
Mar 02, 2020 0.5550 0.5550 0.5550 0 -0.02(-3.90%)
Feb 28, 2020 0.5775 0.5775 0.5775 0.5775 900 -0.01(-2.12%)
Feb 27, 2020 0.5900 0.5900 0.5900 0.5900 300 -0.08(-11.94%)
Feb 25, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.96%)
Feb 21, 2020 0.7050 0.7050 0.7050 0 -0.03(-4.08%)
Feb 19, 2020 0.7350 0.7350 0.7350 0 +0.06(+9.70%)
Feb 18, 2020 0.6700 0.6700 0.6700 0.6700 1,000 +0.04(+5.51%)
Feb 14, 2020 0.6400 0.6400 0.6350 0.6350 1,200 -0.12(-16.39%)
Feb 13, 2020 0.7550 0.7595 0.7500 0.7595 1,200 -0.08(-9.10%)
Feb 12, 2020 0.8355 0.8355 0.8355 0.8355 100 -0.04(-4.35%)
Feb 11, 2020 0.8735 0.8735 0.8735 6 +0.00(+0.00%)
Feb 07, 2020 0.8735 0.8735 0.8735 0 +0.08(+9.67%)
Feb 05, 2020 0.7965 0.7965 0.7965 0 -0.05(-6.29%)
Feb 04, 2020 0.8500 0.8500 0.8500 0.8500 100 +0.02(+2.72%)
Feb 03, 2020 0.8275 0.8275 0.8275 0.8275 2,242 -0.07(-8.06%)
Jan 31, 2020 0.9000 0.9000 0.9000 0.9000 100 -0.10(-10.45%)
Jan 29, 2020 1.005 1.005 1.005 0 +0.00(+0.50%)
Jan 27, 2020 1.000 1.000 1.000 0 -0.03(-3.38%)
Jan 24, 2020 1.080 1.080 1.035 1.035 500 -0.04(-3.27%)
Jan 23, 2020 1.060 1.130 1.060 1.070 1,933 +0.14(+15.05%)
Jan 22, 2020 0.9500 0.9500 0.9300 0.9300 335 -0.20(-17.70%)
Jan 21, 2020 0.9800 1.130 0.9800 1.130 9,125 +0.20(+21.51%)
Jan 17, 2020 0.8730 0.9300 0.8730 0.9300 400 +0.11(+13.41%)
Jan 16, 2020 0.8200 0.8200 0.8200 0.8200 2,000 +0.05(+7.19%)
Jan 15, 2020 0.7900 0.7900 0.7650 0.7650 2,425 +0.03(+3.38%)
Jan 13, 2020 0.7400 0.7400 0.7400 0 +0.16(+27.59%)
Jan 08, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.28%)
Jan 07, 2020 0.5650 0.7223 0.5650 0.5875 5,510 +0.20(+50.64%)
Jan 02, 2020 0.3900 0.3900 0.3900 0 -0.05(-11.36%)
Dec 31, 2019 0.4400 0.4400 0.4400 0.4400 1,000 -0.03(-6.38%)
Dec 30, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.12(+33.14%)
Dec 27, 2019 0.3530 0.3530 0.3530 0.3530 1,000 +0.01(+3.82%)
Dec 20, 2019 0.3400 0.3400 0.3400 0 +0.07(+24.54%)
Dec 17, 2019 0.2730 0.2730 0.2730 0 +0.01(+3.10%)
Dec 16, 2019 0.2648 0.2648 0.2648 0.2648 1,000 +0.00(+0.00%)
Dec 13, 2019 0.2648 0.2648 0.2648 0.2648 500 -0.00(-1.67%)
Dec 12, 2019 0.2648 0.2874 0.2648 0.2693 1,800 +0.00(+1.66%)
Dec 11, 2019 0.2649 0.2649 0.2649 0.2649 4,306 -0.08(-22.09%)
Dec 03, 2019 0.3400 0.3400 0.3400 0 +0.04(+11.48%)
Dec 02, 2019 0.3400 0.3400 0.3050 0.3050 1,055 -0.03(-8.24%)
Nov 29, 2019 0.3324 0.3324 0.3324 74 +0.00(+0.00%)
Nov 26, 2019 0.3324 0.3324 0.3324 0 -0.23(-40.64%)
Nov 25, 2019 0.5600 0.5600 0.5600 13 +0.00(+0.00%)
Nov 22, 2019 0.5600 0.5600 0.5600 20 +0.00(+0.00%)
Nov 21, 2019 0.5300 0.5600 0.5300 0.5600 900 +0.02(+3.70%)
Nov 20, 2019 0.5240 0.5400 0.5240 0.5400 1,507 +0.00(+0.47%)
Nov 19, 2019 0.5375 0.5375 0.5375 0.5375 100 -0.00(-0.46%)
Nov 18, 2019 0.5400 0.5400 0.5400 0.5400 200 -0.13(-19.40%)
Nov 15, 2019 0.6700 0.6700 0.6700 0.6700 400 -0.02(-2.90%)
Nov 14, 2019 0.6940 0.6940 0.6900 0.6900 6,080 +0.00(+0.00%)
Nov 12, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 11, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Nov 08, 2019 0.6900 0.6900 0.6900 0.6900 600 -0.09(-11.53%)
Nov 07, 2019 0.7440 0.7799 0.6901 0.7799 3,200 +0.05(+6.54%)
Nov 04, 2019 0.7320 0.7320 0.7320 0 +0.03(+4.57%)
Oct 31, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 30, 2019 0.7000 0.7000 0.7000 0.7000 2,002 -0.06(-7.89%)
Oct 28, 2019 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Oct 25, 2019 0.7400 0.7400 0.7300 0.7300 3,400 -0.02(-2.68%)
Oct 23, 2019 0.7501 0.7501 0.7501 0 -0.10(-11.75%)
Oct 22, 2019 0.8500 0.8500 0.8500 0.8500 794 -0.08(-8.60%)
Oct 21, 2019 0.9300 0.9300 0.9300 0.9300 2,000 -0.04(-4.62%)
Oct 16, 2019 0.9750 0.9750 0.9750 0 -0.01(-0.51%)
Oct 14, 2019 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Oct 11, 2019 0.9800 0.9800 0.9300 0.9800 3,700 +0.04(+4.26%)
Oct 09, 2019 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 08, 2019 0.9850 0.9850 0.9400 0.9400 3,833 +0.01(+1.08%)
Oct 07, 2019 0.9300 0.9300 0.9300 0.9300 500 -0.04(-4.12%)
Oct 04, 2019 0.9700 0.9700 0.9700 0.9700 2,000 +0.00(+0.00%)
Oct 03, 2019 0.9700 0.9700 0.9700 0.9700 147 -0.05(-4.90%)
Oct 02, 2019 1.020 1.020 1.020 1.020 2,200 +0.02(+1.59%)
Sep 30, 2019 1.004 1.004 1.004 0 -0.03(-3.00%)
Sep 27, 2019 1.035 1.035 1.035 1.035 300 -0.03(-3.09%)
Sep 26, 2019 1.060 1.068 1.060 1.068 6,250 -0.02(-1.55%)
Sep 25, 2019 1.085 1.085 1.085 1.085 100 -0.01(-0.75%)
Sep 23, 2019 1.093 1.093 1.093 0 -0.06(-4.96%)
Sep 20, 2019 1.150 1.150 1.150 1.150 1,900 -0.02(-1.71%)
Sep 19, 2019 1.140 1.170 1.140 1.170 1,501 -0.01(-0.85%)
Sep 18, 2019 1.170 1.180 1.170 1.180 620 +0.01(+0.85%)
Sep 17, 2019 1.170 1.170 1.170 5 +0.00(+0.00%)
Sep 16, 2019 1.170 1.170 1.170 30 +0.00(+0.00%)
Sep 13, 2019 1.177 1.177 1.170 1.170 1,100 -0.08(-6.47%)
Sep 12, 2019 1.210 1.210 1.251 655 +0.04(+3.39%)
Sep 10, 2019 1.210 1.210 1.210 0 +0.04(+3.42%)
Sep 06, 2019 1.170 1.170 1.170 0 +0.00(+0.00%)
Sep 05, 2019 1.170 1.170 1.170 1.170 4,000 +0.00(+0.00%)
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.