Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 22, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.01(+4.95%) | |
| Apr 18, 2019 | 0.2296 | 0.2521 | 0.2001 | 0.2001 | 25,300 | +0.00(+0.05%) |
| Apr 17, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 32,900 | -0.03(-13.31%) |
| Apr 08, 2019 | 0.2307 | 0.2307 | 0.2307 | 0 | -0.08(-24.53%) | |
| Apr 05, 2019 | 0.3513 | 0.3513 | 0.3057 | 0.3057 | 200 | -0.01(-4.47%) |
| Apr 04, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 200 | +0.02(+6.67%) |
| Apr 03, 2019 | 0.2300 | 0.3840 | 0.2300 | 0.3000 | 114,725 | +0.07(+30.43%) |
| Apr 02, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100 | +0.00(+0.00%) |
| Apr 01, 2019 | 0.2300 | 0.2300 | 0.2300 | 1 | +0.00(+0.00%) | |
| Mar 29, 2019 | 0.1100 | 0.2300 | 0.1100 | 0.2300 | 200 | +0.00(+0.00%) |
| Mar 18, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
| Mar 12, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 0.2300 | 0.2300 | 0.2300 | 79 | +0.00(+0.00%) | |
| Mar 08, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100 | +0.00(+0.00%) |
| Mar 06, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
| Mar 05, 2019 | 0.1500 | 0.2300 | 0.1500 | 0.2300 | 5,100 | +0.04(+21.05%) |
| Mar 04, 2019 | 0.1000 | 0.1900 | 0.0900 | 0.1900 | 80,396 | -0.04(-17.39%) |
| Mar 01, 2019 | 0.1500 | 0.2300 | 0.1400 | 0.2300 | 11,600 | +0.00(+0.00%) |
| Feb 28, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 719 | +0.00(+0.00%) |
| Feb 27, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100 | -0.01(-3.81%) |
| Feb 04, 2019 | 0.2391 | 0.2391 | 0.2391 | 0 | -0.07(-22.87%) | |
| Feb 01, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 200 | +0.08(+34.78%) |
| Jan 31, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100 | +0.06(+35.29%) |
| Jan 30, 2019 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | 500 | -0.01(-5.56%) |
| Jan 29, 2019 | 0.3001 | 0.3001 | 0.1800 | 0.1800 | 10,113 | -0.03(-15.09%) |
| Jan 28, 2019 | 0.2120 | 0.2120 | 0.2120 | 0.2120 | 400 | -0.03(-11.67%) |
| Jan 24, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 200 | +0.05(+26.32%) |
| Jan 22, 2019 | 0.2001 | 0.2001 | 0.1600 | 0.1900 | 21,501 | -0.02(-9.52%) |
| Jan 18, 2019 | 0.2500 | 0.2500 | 0.2000 | 0.2100 | 1,800 | +0.02(+10.53%) |
| Jan 17, 2019 | 0.2900 | 0.2900 | 0.1501 | 0.1900 | 17,667 | +0.05(+35.71%) |
| Jan 16, 2019 | 0.1200 | 0.1900 | 0.1200 | 0.1400 | 37,420 | -0.06(-29.65%) |
| Jan 15, 2019 | 0.1990 | 0.1990 | 0.1990 | 0.1990 | 100 | -0.14(-41.47%) |
| Jan 07, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.05(-12.82%) | |
| Dec 31, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.11(+39.29%) | |
| Dec 28, 2018 | 0.1200 | 0.2900 | 0.1200 | 0.2800 | 16,500 | +0.00(+0.00%) |
| Dec 24, 2018 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) | |
| Dec 21, 2018 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 | -0.05(-13.27%) |
| Dec 17, 2018 | 0.3459 | 0.3459 | 0.3459 | 0 | -0.10(-23.13%) | |
| Dec 04, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.01(+2.27%) | |
| Dec 03, 2018 | 0.2200 | 0.4400 | 0.2200 | 0.4400 | 200 | +0.04(+10.00%) |
| Nov 30, 2018 | 0.4280 | 0.5250 | 0.4000 | 0.4000 | 1,800 | +0.01(+2.56%) |
| Nov 29, 2018 | 0.3843 | 0.3900 | 0.3843 | 0.3900 | 300 | +0.06(+18.76%) |
| Nov 28, 2018 | 0.3284 | 0.3284 | 0.3284 | 0.3284 | 100 | +0.09(+36.83%) |
| Nov 27, 2018 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 100 | -0.01(-4.00%) |
| Nov 16, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-10.71%) | |
| Nov 13, 2018 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 100 | +0.02(+7.69%) |
| Nov 12, 2018 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 5,800 | -0.04(-13.33%) |
| Nov 08, 2018 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.08(-21.05%) | |
| Nov 05, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 0.4600 | 0.5000 | 0.3800 | 0.3800 | 5,990 | -0.08(-17.39%) |
| Oct 23, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Oct 22, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Oct 19, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Oct 17, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
| Oct 16, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Oct 15, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Oct 12, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Oct 10, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Oct 01, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Sep 28, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Sep 27, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 100 | +0.00(+0.00%) |
| Sep 26, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 | +0.00(+0.00%) |
| Sep 25, 2018 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 | +0.02(+4.55%) |
| Sep 21, 2018 | 0.4400 | 0.4400 | 0.4400 | 0 | +0.02(+4.76%) | |
| Sep 20, 2018 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 140,837 | +0.04(+10.53%) |
| Sep 19, 2018 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 14,265 | +0.00(+0.00%) |
| Sep 18, 2018 | 0.4000 | 0.4500 | 0.3800 | 0.3800 | 66,205 | -0.07(-15.56%) |
| Sep 13, 2018 | 0.4500 | 0.4500 | 0.4500 | 0 | +0.02(+4.65%) | |
| Sep 07, 2018 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.05(+13.16%) | |
| Sep 04, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 600,000 | -0.01(-2.56%) |
| Aug 29, 2018 | 0.3900 | 0.3900 | 0.3900 | 56 | +0.00(+0.00%) | |
| Aug 22, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.08(+25.81%) | |
| Aug 20, 2018 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.04(-11.43%) | |
| Aug 15, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 5,800 | +0.03(+8.51%) |
| Jul 26, 2018 | 0.4300 | 0.5000 | 0.4055 | 0.4055 | 16,585 | -0.09(-18.90%) |
| Jul 05, 2018 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.14(+39.49%) | |
| Jun 28, 2018 | 0.3584 | 0.3584 | 0.3584 | 0 | -0.03(-8.09%) | |
| Jun 18, 2018 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.01(+2.63%) | |
| Jun 07, 2018 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-1.40%) | |
| May 16, 2018 | 0.3854 | 0.3854 | 0.3854 | 0 | -0.00(-0.85%) | |
| May 10, 2018 | 0.3887 | 0.3887 | 0.3887 | 0 | +0.03(+7.29%) | |
| May 09, 2018 | 0.3338 | 0.3623 | 0.3200 | 0.3623 | 7,490 | -0.01(-2.08%) |
| May 07, 2018 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.00(-0.88%) |
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.
