Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 0.3112 | 0.3112 | 0.3112 | 0 | -0.05(-13.56%) | |
| Apr 25, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
| Apr 23, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
| Apr 20, 2018 | 0.3300 | 0.3898 | 0.3300 | 0.3700 | 180,464 | +0.04(+12.12%) |
| Apr 17, 2018 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.02(-5.71%) | |
| Apr 16, 2018 | 0.3110 | 0.3900 | 0.3110 | 0.3500 | 100,539 | -0.04(-10.10%) |
| Apr 13, 2018 | 0.3110 | 0.3900 | 0.3110 | 0.3893 | 1,664 | +0.03(+7.45%) |
| Apr 04, 2018 | 0.3623 | 0.3623 | 0.3623 | 0 | +0.01(+3.51%) | |
| Mar 29, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-7.89%) | |
| Mar 26, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.04(-9.52%) | |
| Mar 15, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | -0.03(-6.67%) | |
| Mar 13, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.02(+4.65%) | |
| Mar 12, 2018 | 0.4700 | 0.4700 | 0.4100 | 0.4300 | 600 | -0.01(-2.27%) |
| Mar 09, 2018 | 0.3500 | 0.5582 | 0.3500 | 0.4400 | 5,285 | +0.08(+22.22%) |
| Mar 06, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.01(+2.92%) | |
| Mar 02, 2018 | 0.3498 | 0.3498 | 0.3498 | 0 | +0.01(+2.88%) | |
| Feb 26, 2018 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.04(-10.50%) | |
| Feb 15, 2018 | 0.3799 | 0.3799 | 0.3799 | 0 | -0.00(-0.03%) | |
| Feb 09, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Feb 07, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.48%) | |
| Feb 02, 2018 | 0.3782 | 0.3782 | 0.3782 | 0 | -0.02(-5.43%) | |
| Feb 01, 2018 | 0.3566 | 0.4340 | 0.3566 | 0.3999 | 10,900 | +0.06(+19.37%) |
| Jan 29, 2018 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-4.29%) | |
| Jan 19, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.04(+12.90%) | |
| Jan 17, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.02(-6.06%) | |
| Jan 16, 2018 | 0.3500 | 0.3300 | 0.3300 | 5,300 | -0.02(-5.71%) | |
| Jan 11, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
| Jan 09, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.02(+5.91%) | |
| Jan 05, 2018 | 0.3399 | 0.3399 | 0.3399 | 0 | +0.05(+17.21%) | |
| Jan 03, 2018 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Dec 20, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.03(-9.38%) | |
| Dec 19, 2017 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 500 | +0.01(+3.23%) |
| Dec 14, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
| Dec 13, 2017 | 0.2997 | 0.3003 | 0.2960 | 0.3000 | 7,400 | +0.02(+7.14%) |
| Dec 12, 2017 | 0.2800 | 0.2940 | 0.2800 | 0.2800 | 5,200 | +0.01(+2.56%) |
| Dec 11, 2017 | 0.2865 | 0.2865 | 0.2730 | 0.2730 | 5,100 | -0.01(-2.50%) |
| Dec 08, 2017 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 4,900 | -0.00(-0.04%) |
| Dec 07, 2017 | 0.2801 | 0.2900 | 0.2801 | 0.2801 | 6,480 | +0.01(+2.60%) |
| Dec 06, 2017 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 5,100 | +0.00(+0.00%) |
| Dec 05, 2017 | 0.2610 | 0.2900 | 0.2610 | 0.2730 | 7,300 | -0.05(-14.42%) |
| Nov 29, 2017 | 0.3190 | 0.3190 | 0.3190 | 0 | -0.00(-0.31%) | |
| Nov 22, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.00(+0.00%) | |
| Nov 21, 2017 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 16,200 | +0.00(+0.00%) |
| Nov 17, 2017 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.06(+23.08%) | |
| Nov 16, 2017 | 0.2630 | 0.2630 | 0.2501 | 0.2600 | 280,065 | -0.03(-10.34%) |
| Nov 08, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.01(-3.33%) | |
| Oct 12, 2017 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+5.26%) | |
| Oct 09, 2017 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.03(-10.09%) | |
| Oct 05, 2017 | 0.3170 | 0.3170 | 0.3170 | 0 | +0.04(+13.21%) | |
| Oct 04, 2017 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,350 | -0.01(-3.45%) |
| Oct 02, 2017 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
| Sep 29, 2017 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 2,181 | -0.00(-0.03%) |
| Sep 26, 2017 | 0.2901 | 0.2901 | 0.2901 | 0 | -0.01(-3.30%) | |
| Sep 25, 2017 | 0.3200 | 0.3200 | 0.2852 | 0.3000 | 32,896 | -0.02(-6.25%) |
| Sep 22, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 | +0.00(+0.00%) |
| Sep 21, 2017 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 4,262 | +0.05(+18.52%) |
| Sep 20, 2017 | 0.3000 | 0.3200 | 0.2700 | 0.2700 | 20,900 | -0.03(-10.00%) |
| Sep 19, 2017 | 0.3050 | 0.3050 | 0.2701 | 0.3000 | 27,800 | -0.02(-6.25%) |
| Sep 18, 2017 | 0.3150 | 0.3200 | 0.3000 | 0.3200 | 591,324 | +0.02(+6.67%) |
| Sep 15, 2017 | 0.3200 | 0.3200 | 0.2860 | 0.3000 | 25,850 | -0.02(-6.25%) |
| Sep 14, 2017 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 7,900 | -0.02(-5.88%) |
| Sep 13, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 | +0.00(+0.00%) |
| Sep 12, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 | +0.00(+0.00%) |
| Sep 11, 2017 | 0.3400 | 0.3400 | 0.3000 | 0.3400 | 5,000 | +0.02(+5.59%) |
| Sep 08, 2017 | 0.2700 | 0.3400 | 0.2700 | 0.3220 | 63,703 | -0.02(-5.29%) |
| Sep 07, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 | +0.00(+0.00%) |
| Sep 06, 2017 | 0.2700 | 0.3400 | 0.2700 | 0.3400 | 8,072 | +0.00(+0.00%) |
| Sep 05, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 | +0.00(+0.00%) |
| Sep 01, 2017 | 0.3400 | 0.3400 | 0.3392 | 0.3400 | 15,000 | +0.00(+0.00%) |
| Aug 22, 2017 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-2.86%) | |
| Aug 21, 2017 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,735 | +0.01(+2.94%) |
| Aug 18, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,700 | +0.00(+0.00%) |
| Aug 17, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 | +0.00(+0.00%) |
| Aug 16, 2017 | 0.3360 | 0.3400 | 0.3360 | 0.3400 | 5,400 | +0.00(+0.00%) |
| Aug 15, 2017 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,600 | +0.00(+0.00%) |
| Aug 14, 2017 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 25,100 | -0.01(-2.86%) |
| Aug 10, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Aug 08, 2017 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.04(+12.90%) | |
| Aug 03, 2017 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.04(-12.68%) | |
| Aug 02, 2017 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 100 | +0.00(+0.00%) |
| Aug 01, 2017 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 7,000 | +0.00(+0.00%) |
| Jul 31, 2017 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,000 | -0.03(-6.58%) |
| Jul 26, 2017 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.01(+2.70%) | |
| Jul 20, 2017 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.02(+5.71%) | |
| Jul 19, 2017 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 20,200 | -0.02(-4.58%) |
| Jul 18, 2017 | 0.3200 | 0.3700 | 0.3200 | 0.3668 | 43,535 | -0.00(-0.86%) |
| Jul 14, 2017 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
| Jul 13, 2017 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,000 | +0.00(+0.00%) |
| Jul 12, 2017 | 0.3509 | 0.3700 | 0.3509 | 0.3700 | 9,022 | +0.01(+2.78%) |
| Jul 11, 2017 | 0.3600 | 0.3600 | 0.3200 | 0.3600 | 51,300 | +0.06(+19.96%) |
| Jul 10, 2017 | 0.3600 | 0.3600 | 0.3001 | 0.3001 | 20,900 | -0.07(-18.89%) |
| Jul 07, 2017 | 0.3680 | 0.3700 | 0.3580 | 0.3700 | 1,300 | +0.02(+5.71%) |
| Jul 06, 2017 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | 10,800 | +0.01(+4.48%) |
| Jul 05, 2017 | 0.3299 | 0.3700 | 0.3299 | 0.3350 | 279,000 | -0.01(-2.93%) |
| Jul 03, 2017 | 0.3310 | 0.3451 | 0.3001 | 0.3451 | 29,400 | -0.00(-1.20%) |
| Jun 30, 2017 | 0.3001 | 0.3493 | 0.3001 | 0.3493 | 1,700 | -0.01(-2.97%) |
| Jun 29, 2017 | 0.3720 | 0.3720 | 0.3338 | 0.3600 | 20,100 | -0.01(-2.70%) |
| Jun 28, 2017 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 281,235 | -0.01(-2.63%) |
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.
