Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.02(-10.00%) | |
| Oct 24, 2019 | 0.2040 | 0.2040 | 0.1940 | 0.2000 | 6,304 | +0.01(+5.26%) |
| Oct 23, 2019 | 0.2050 | 0.2230 | 0.1900 | 0.1900 | 62,500 | -0.04(-15.56%) |
| Oct 18, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.00(-1.96%) | |
| Oct 09, 2019 | 0.2295 | 0.2295 | 0.2295 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 0.2295 | 0.2295 | 0.2295 | 0.2295 | 106 | -0.00(-0.22%) |
| Oct 04, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.02(+9.00%) | |
| Oct 03, 2019 | 0.2110 | 0.2110 | 0.2110 | 0.2110 | 1,225 | -0.01(-6.22%) |
| Oct 01, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-2.60%) | |
| Sep 19, 2019 | 0.2310 | 0.2310 | 0.2310 | 0 | -0.01(-5.71%) | |
| Sep 17, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-2.00%) | |
| Sep 16, 2019 | 0.2538 | 0.2538 | 0.2500 | 0.2500 | 1,372 | +0.01(+2.04%) |
| Sep 10, 2019 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.01(-5.30%) | |
| Sep 09, 2019 | 0.2580 | 0.2587 | 0.2580 | 0.2587 | 3,000 | +0.01(+3.98%) |
| Sep 06, 2019 | 0.2488 | 0.2488 | 0.2488 | 0.2488 | 200 | +0.02(+8.17%) |
| Aug 28, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.00(-1.08%) | |
| Aug 27, 2019 | 0.2363 | 0.2363 | 0.2325 | 0.2325 | 5,500 | -0.04(-14.93%) |
| Aug 23, 2019 | 0.2733 | 0.2733 | 0.2733 | 0 | +0.01(+3.13%) | |
| Aug 22, 2019 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 100 | +0.03(+10.42%) |
| Aug 21, 2019 | 0.2629 | 0.2629 | 0.2400 | 0.2400 | 4,200 | -0.01(-4.00%) |
| Aug 20, 2019 | 0.2500 | 0.2500 | 0.2500 | 39 | +0.00(+0.00%) | |
| Aug 07, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-5.66%) | |
| Aug 02, 2019 | 0.2650 | 0.2650 | 0.2650 | 0 | -0.00(-0.26%) | |
| Aug 01, 2019 | 0.2657 | 0.2657 | 0.2657 | 0.2657 | 2,000 | +0.01(+2.19%) |
| Jul 30, 2019 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.04(-13.33%) | |
| Jul 22, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.02(+9.09%) | |
| Jul 18, 2019 | 0.2750 | 0.2750 | 0.2750 | 0 | -0.01(-4.71%) | |
| Jul 17, 2019 | 0.2893 | 0.2893 | 0.2886 | 0.2886 | 1,650 | -0.01(-3.58%) |
| Jul 16, 2019 | 0.2993 | 0.2993 | 0.2993 | 0.2993 | 26,481 | -0.00(-0.23%) |
| Jul 15, 2019 | 0.2989 | 0.3000 | 0.2989 | 0.3000 | 25,000 | +0.00(+0.70%) |
| Jul 12, 2019 | 0.2979 | 0.2979 | 0.2979 | 0.2979 | 5,000 | +0.01(+1.85%) |
| Jul 11, 2019 | 0.2950 | 0.2950 | 0.2925 | 0.2925 | 5,000 | -0.01(-1.68%) |
| Jul 10, 2019 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 785 | +0.01(+4.39%) |
| Jul 08, 2019 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.03(-9.52%) | |
| Jul 03, 2019 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.04(-10.64%) | |
| Jul 01, 2019 | 0.3525 | 0.3525 | 0.3525 | 0 | +0.01(+3.68%) | |
| Jun 28, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,000 | +0.06(+19.30%) |
| Jun 26, 2019 | 0.2850 | 0.2850 | 0.2850 | 0 | +0.01(+3.26%) | |
| Jun 24, 2019 | 0.2760 | 0.2760 | 0.2760 | 0 | -0.00(-1.43%) | |
| Jun 14, 2019 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-2.20%) | |
| Jun 12, 2019 | 0.2863 | 0.2863 | 0.2863 | 0 | -0.00(-0.42%) | |
| Jun 03, 2019 | 0.2875 | 0.2875 | 0.2875 | 0 | -0.02(-6.66%) | |
| May 28, 2019 | 0.3080 | 0.3080 | 0.3080 | 0 | +0.03(+10.00%) | |
| May 23, 2019 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) | |
| May 22, 2019 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 53,249 | -0.02(-4.94%) |
| May 21, 2019 | 0.3156 | 0.3156 | 0.3156 | 0.3156 | 5,000 | -0.00(-0.91%) |
| May 20, 2019 | 0.3185 | 0.3185 | 0.3185 | 0.3185 | 5,251 | +0.01(+2.74%) |
| May 16, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 0.3170 | 0.3210 | 0.3100 | 0.3100 | 12,000 | -0.00(-1.37%) |
| May 14, 2019 | 0.3193 | 0.3193 | 0.3143 | 0.3143 | 15,500 | +0.00(+0.42%) |
| May 13, 2019 | 0.3200 | 0.3200 | 0.3130 | 0.3130 | 3,000 | -0.00(-1.01%) |
| May 09, 2019 | 0.3162 | 0.3162 | 0.3162 | 0 | +0.01(+2.00%) | |
| May 07, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.02(+6.90%) | |
| May 06, 2019 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 22,000 | -0.05(-14.53%) |
| Apr 29, 2019 | 0.3393 | 0.3393 | 0.3393 | 0 | -0.02(-5.09%) | |
| Apr 24, 2019 | 0.3575 | 0.3575 | 0.3575 | 0 | +0.00(+0.53%) | |
| Apr 23, 2019 | 0.3556 | 0.3556 | 0.3556 | 0.3556 | 1,721 | -0.00(-1.22%) |
| Apr 17, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,500 | +0.00(+1.18%) |
| Apr 08, 2019 | 0.3558 | 0.3558 | 0.3558 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 0.3558 | 0.3558 | 0.3558 | 0.3558 | 900 | -0.01(-2.06%) |
| Mar 29, 2019 | 0.3633 | 0.3633 | 0.3633 | 0 | +0.01(+3.80%) | |
| Mar 28, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,309 | -0.01(-2.78%) |
| Mar 26, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-4.26%) | |
| Mar 22, 2019 | 0.3760 | 0.3760 | 0.3760 | 0 | +0.03(+8.99%) | |
| Mar 15, 2019 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.02(-5.48%) | |
| Mar 06, 2019 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.03(+10.61%) | |
| Feb 28, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.04(-10.71%) | |
| Feb 25, 2019 | 0.3696 | 0.3696 | 0.3696 | 0 | +0.01(+4.11%) | |
| Feb 20, 2019 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.01(+4.41%) | |
| Feb 19, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 26,879 | -0.02(-5.56%) |
| Feb 15, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 7,500 | +0.01(+2.86%) |
| Feb 14, 2019 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 7,500 | +0.01(+2.94%) |
| Feb 11, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.00(-0.09%) | |
| Feb 08, 2019 | 0.3264 | 0.3403 | 0.3264 | 0.3403 | 10,500 | +0.00(+0.09%) |
| Jan 29, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 553 | +0.01(+2.81%) |
| Jan 25, 2019 | 0.3307 | 0.3307 | 0.3307 | 0.3307 | 1,500 | +0.02(+6.68%) |
| Jan 22, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
| Jan 18, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 300 | +0.00(+0.00%) |
| Jan 16, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 555 | -0.01(-2.86%) |
| Jan 14, 2019 | 0.3425 | 0.3500 | 0.3425 | 0.3500 | 20,000 | +0.01(+2.94%) |
| Jan 11, 2019 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 | +0.01(+3.03%) |
| Jan 10, 2019 | 0.3300 | 0.3300 | 0.3300 | 39 | +0.00(+0.00%) | |
| Jan 08, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.01(+3.13%) | |
| Jan 07, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 5,016 | +0.01(+3.23%) |
| Jan 04, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,200 | +0.01(+1.64%) |
| Dec 31, 2018 | 0.3050 | 0.3050 | 0.3050 | 0 | +0.01(+3.81%) | |
| Dec 28, 2018 | 0.2919 | 0.2938 | 0.2919 | 0.2938 | 5,600 | +0.00(+1.31%) |
| Dec 27, 2018 | 0.2945 | 0.2945 | 0.2900 | 0.2900 | 3,418 | -0.02(-5.54%) |
| Dec 26, 2018 | 0.2940 | 0.3070 | 0.2940 | 0.3070 | 3,406 | +0.01(+4.42%) |
| Dec 21, 2018 | 0.2940 | 0.2940 | 0.2940 | 0 | -0.01(-3.16%) | |
| Dec 20, 2018 | 0.3041 | 0.3041 | 0.3000 | 0.3036 | 2,636 | +0.00(+0.20%) |
| Dec 19, 2018 | 0.3113 | 0.3113 | 0.3030 | 0.3030 | 1,602 | -0.01(-2.26%) |
| Dec 18, 2018 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,544 | -0.01(-3.13%) |
| Dec 17, 2018 | 0.3245 | 0.3245 | 0.3200 | 0.3200 | 1,038 | -0.02(-5.88%) |
| Dec 14, 2018 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 5,100 | -0.01(-2.86%) |
| Dec 13, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,200 | +0.00(+0.00%) |
| Dec 12, 2018 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,000 | +0.00(+0.00%) |
| Dec 11, 2018 | 0.3492 | 0.3500 | 0.3492 | 0.3500 | 2,000 | +0.01(+2.94%) |
| Dec 10, 2018 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,650 | -0.06(-15.00%) |
| Dec 06, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.76%) | |
| Dec 04, 2018 | 0.4140 | 0.4200 | 0.4140 | 0.4200 | 2,400 | -0.00(-1.15%) |
| Nov 29, 2018 | 0.4249 | 0.4249 | 0.4249 | 0 | +0.00(+0.00%) | |
| Nov 28, 2018 | 0.4250 | 0.4250 | 0.4249 | 0.4249 | 6,114 | +0.02(+6.22%) |
| Nov 27, 2018 | 0.4136 | 0.4136 | 0.4000 | 0.4000 | 6,000 | -0.02(-4.76%) |
| Nov 07, 2018 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.02(+5.00%) | |
| Nov 05, 2018 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.02(-4.76%) | |
| Nov 02, 2018 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,500 | +0.04(+9.95%) |
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.
