Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.1692 | 0.1692 | 0.1692 | 0 | +0.00(+0.71%) | |
Apr 29, 2019 | 0.1680 | 0.1680 | 0.1500 | 0.1680 | 10,645 | -0.01(-5.67%) |
Apr 24, 2019 | 0.1781 | 0.1781 | 0.1781 | 0 | -0.01(-3.68%) | |
Apr 23, 2019 | 0.1849 | 0.1849 | 0.1849 | 0.1849 | 1,000 | +0.02(+11.79%) |
Apr 02, 2019 | 0.1654 | 0.1654 | 0.1654 | 0 | -0.00(-2.07%) | |
Apr 01, 2019 | 0.1689 | 0.1689 | 0.1689 | 0.1689 | 100 | -0.01(-6.17%) |
Mar 28, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+8.43%) | |
Mar 27, 2019 | 0.1660 | 0.1660 | 0.1660 | 0.1660 | 5,000 | -0.01(-8.29%) |
Mar 26, 2019 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 5,000 | +0.00(+2.78%) |
Mar 21, 2019 | 0.1761 | 0.1761 | 0.1761 | 0 | +0.01(+4.20%) | |
Mar 20, 2019 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 2,499 | -0.00(-0.59%) |
Mar 19, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | -0.02(-9.33%) |
Mar 15, 2019 | 0.1875 | 0.1875 | 0.1875 | 0 | +0.01(+3.42%) | |
Mar 12, 2019 | 0.1813 | 0.1813 | 0.1813 | 0 | +0.00(+1.51%) | |
Mar 07, 2019 | 0.1786 | 0.1786 | 0.1786 | 0 | -0.04(-19.73%) | |
Mar 04, 2019 | 0.2225 | 0.2225 | 0.2225 | 0 | +0.00(+0.00%) | |
Feb 28, 2019 | 0.2225 | 0.2225 | 0.2225 | 0 | +0.04(+22.05%) | |
Feb 26, 2019 | 0.1823 | 0.1823 | 0.1823 | 0 | -0.04(-17.51%) | |
Feb 22, 2019 | 0.2210 | 0.2210 | 0.2210 | 0 | -0.01(-3.45%) | |
Feb 21, 2019 | 0.2170 | 0.2290 | 0.2170 | 0.2289 | 16,750 | +0.03(+12.43%) |
Feb 19, 2019 | 0.2036 | 0.2036 | 0.2036 | 0 | -0.01(-3.05%) | |
Feb 14, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.02(+8.81%) | |
Feb 11, 2019 | 0.1930 | 0.1930 | 0.1930 | 0 | +0.01(+2.88%) | |
Feb 08, 2019 | 0.1876 | 0.1876 | 0.1876 | 0.1876 | 3,000 | +0.00(+0.05%) |
Feb 06, 2019 | 0.1875 | 0.1875 | 0.1875 | 0 | -0.00(-0.27%) | |
Feb 04, 2019 | 0.1880 | 0.1880 | 0.1880 | 0 | -0.02(-9.70%) | |
Feb 01, 2019 | 0.2082 | 0.2082 | 0.2082 | 0.2082 | 25,000 | +0.01(+4.10%) |
Jan 30, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.01(-4.44%) | |
Jan 29, 2019 | 0.2093 | 0.2093 | 0.2093 | 0.2093 | 1,000 | -0.01(-3.10%) |
Jan 28, 2019 | 0.2185 | 0.2413 | 0.2130 | 0.2160 | 28,341 | +0.06(+42.11%) |
Jan 17, 2019 | 0.1520 | 0.1520 | 0.1520 | 0 | -0.00(-0.65%) | |
Jan 15, 2019 | 0.1530 | 0.1530 | 0.1530 | 0 | +0.01(+3.38%) | |
Jan 11, 2019 | 0.1480 | 0.1480 | 0.1480 | 0 | -0.03(-18.46%) | |
Jan 03, 2019 | 0.1815 | 0.1815 | 0.1815 | 0 | +0.00(+1.40%) | |
Jan 02, 2019 | 0.1790 | 0.1790 | 0.1790 | 95 | +0.00(+0.00%) | |
Dec 28, 2018 | 0.1790 | 0.1790 | 0.1790 | 0 | +0.05(+37.69%) | |
Dec 24, 2018 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+4.00%) | |
Dec 19, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Dec 18, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 41,600 | -0.03(-20.00%) |
Dec 13, 2018 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
Dec 12, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 21,000 | +0.01(+9.85%) |
Dec 11, 2018 | 0.1320 | 0.1320 | 0.1320 | 5 | +0.00(+0.00%) | |
Dec 10, 2018 | 0.1320 | 0.1320 | 0.1320 | 0.1320 | 29,500 | +0.00(+2.33%) |
Dec 07, 2018 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 25,000 | -0.01(-7.19%) |
Dec 06, 2018 | 0.1390 | 0.1390 | 0.1371 | 0.1390 | 80,000 | -0.02(-10.15%) |
Dec 04, 2018 | 0.1350 | 0.1547 | 0.1350 | 0.1547 | 100,000 | +0.02(+12.10%) |
Dec 03, 2018 | 0.1350 | 0.1380 | 0.1350 | 0.1380 | 55,000 | +0.01(+10.40%) |
Nov 30, 2018 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 25,000 | -0.00(-0.71%) |
Nov 28, 2018 | 0.1259 | 0.1259 | 0.1259 | 0 | +0.00(+0.00%) | |
Nov 27, 2018 | 0.1350 | 0.1350 | 0.1259 | 0.1259 | 6,000 | -0.01(-6.74%) |
Nov 26, 2018 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 25,500 | +0.00(+0.00%) |
Nov 21, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.02(+12.50%) | |
Nov 20, 2018 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 61,500 | -0.01(-9.71%) |
Nov 13, 2018 | 0.1329 | 0.1329 | 0.1329 | 0 | +0.03(+24.44%) | |
Nov 12, 2018 | 0.1068 | 0.1068 | 0.1068 | 0.1068 | 225 | -0.02(-18.78%) |
Nov 06, 2018 | 0.1315 | 0.1315 | 0.1315 | 0 | +0.01(+4.61%) | |
Nov 02, 2018 | 0.1257 | 0.1257 | 0.1257 | 0 | +0.01(+9.78%) | |
Oct 30, 2018 | 0.1145 | 0.1145 | 0.1145 | 0 | -0.06(-36.18%) | |
Oct 18, 2018 | 0.1794 | 0.1794 | 0.1794 | 0 | +0.03(+21.22%) | |
Oct 12, 2018 | 0.1480 | 0.1480 | 0.1480 | 0 | -0.05(-25.63%) | |
Oct 05, 2018 | 0.1990 | 0.1990 | 0.1990 | 0 | -0.04(-17.43%) | |
Oct 01, 2018 | 0.2410 | 0.2410 | 0.2410 | 0 | -0.00(-0.70%) | |
Sep 26, 2018 | 0.2427 | 0.2427 | 0.2427 | 0 | -0.01(-5.82%) | |
Sep 24, 2018 | 0.2577 | 0.2577 | 0.2577 | 0 | +0.09(+50.70%) | |
Sep 19, 2018 | 0.1710 | 0.1710 | 0.1710 | 0 | -0.00(-2.29%) | |
Sep 18, 2018 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 450 | +0.01(+4.79%) |
Sep 17, 2018 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 225 | +0.02(+13.37%) |
Sep 11, 2018 | 0.1473 | 0.1473 | 0.1473 | 0 | -0.16(-52.00%) |
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.
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.