Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2014 | 0.5222 | 0.5222 | 0.5222 | 0 | +0.10(+24.33%) | |
Dec 29, 2014 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 6,500 | +0.05(+13.51%) |
Dec 26, 2014 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 | -0.01(-1.86%) |
Dec 24, 2014 | 0.3770 | 0.3770 | 0.3770 | 0 | -0.00(-0.79%) | |
Dec 23, 2014 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 4,500 | -0.02(-6.10%) |
Dec 22, 2014 | 0.4262 | 0.4262 | 0.4047 | 0.4047 | 3,100 | -0.04(-8.65%) |
Dec 18, 2014 | 0.4430 | 0.4430 | 0.4430 | 0 | +0.06(+14.77%) | |
Dec 16, 2014 | 0.3860 | 0.3860 | 0.3860 | 0 | +0.04(+11.21%) | |
Dec 15, 2014 | 0.3461 | 0.3471 | 0.3461 | 0.3471 | 1,100 | -0.03(-7.19%) |
Dec 10, 2014 | 0.3740 | 0.3740 | 0.3740 | 0 | -0.02(-5.32%) | |
Dec 09, 2014 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 3,500 | -0.00(-1.00%) |
Dec 03, 2014 | 0.3990 | 0.3990 | 0.3990 | 0 | -0.00(-0.25%) | |
Nov 28, 2014 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.07(-15.79%) | |
Nov 21, 2014 | 0.4750 | 0.4750 | 0.4750 | 0 | -0.00(-0.02%) | |
Nov 20, 2014 | 0.4751 | 0.4751 | 0.4751 | 0.4751 | 400 | +0.05(+11.00%) |
Nov 19, 2014 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 500 | -0.05(-11.39%) |
Nov 18, 2014 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 2,000 | +0.03(+7.81%) |
Nov 14, 2014 | 0.4480 | 0.4480 | 0.4480 | 0 | -0.00(-0.44%) | |
Nov 12, 2014 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.04(-7.79%) | |
Nov 11, 2014 | 0.4501 | 0.4880 | 0.4501 | 0.4880 | 1,247 | -0.07(-12.70%) |
Nov 05, 2014 | 0.5590 | 0.5590 | 0.5590 | 0 | +0.05(+8.75%) | |
Nov 04, 2014 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 2,000 | -0.08(-13.18%) |
Oct 30, 2014 | 0.5920 | 0.5920 | 0.5920 | 0 | +0.08(+16.35%) | |
Oct 29, 2014 | 0.5330 | 0.5330 | 0.5088 | 0.5088 | 3,520 | +0.15(+39.90%) |
Oct 28, 2014 | 0.3637 | 0.3637 | 0.3637 | 0.3637 | 500 | -0.04(-8.85%) |
Oct 27, 2014 | 0.4275 | 0.4275 | 0.3990 | 0.3990 | 17,479 | -0.01(-2.21%) |
Oct 21, 2014 | 0.4080 | 0.4080 | 0.4080 | 0 | -0.01(-1.69%) | |
Oct 20, 2014 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,000 | +0.02(+4.22%) |
Oct 17, 2014 | 0.3982 | 0.3982 | 0.3982 | 0.3982 | 200 | -0.01(-2.31%) |
Oct 15, 2014 | 0.4038 | 0.4076 | 0.3930 | 0.4076 | 5,520 | -0.04(-8.61%) |
Oct 09, 2014 | 0.4460 | 0.4460 | 0.4460 | 0 | -0.04(-8.98%) | |
Oct 08, 2014 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 13,560 | -0.06(-10.42%) |
Oct 03, 2014 | 0.5470 | 0.5470 | 0.5470 | 0 | +0.02(+4.21%) | |
Oct 02, 2014 | 0.5350 | 0.5350 | 0.5249 | 0.5249 | 10,000 | +0.00(+0.94%) |
Sep 30, 2014 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.00(+0.78%) | |
Sep 26, 2014 | 0.5160 | 0.5160 | 0.5160 | 0 | -0.05(-8.19%) | |
Sep 25, 2014 | 0.5630 | 0.5906 | 0.5620 | 0.5620 | 4,500 | +0.03(+6.52%) |
Sep 23, 2014 | 0.5276 | 0.5276 | 0.5276 | 0 | -0.01(-1.93%) | |
Sep 22, 2014 | 0.5328 | 0.5458 | 0.5237 | 0.5380 | 1,500 | -0.03(-5.28%) |
Sep 19, 2014 | 0.5500 | 0.5680 | 0.5500 | 0.5680 | 10,335 | -0.02(-3.73%) |
Sep 15, 2014 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.04(-6.05%) | |
Sep 12, 2014 | 0.6376 | 0.6380 | 0.6012 | 0.6280 | 31,228 | +0.03(+4.67%) |
Sep 11, 2014 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 | +0.01(+1.69%) |
Sep 10, 2014 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,700 | -0.05(-7.81%) |
Sep 08, 2014 | 0.6400 | 0.6400 | 0.6400 | 0 | -0.04(-5.88%) | |
Sep 02, 2014 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.00(+0.38%) | |
Aug 29, 2014 | 0.6774 | 0.6774 | 0.6774 | 0 | +0.02(+2.85%) | |
Aug 28, 2014 | 0.6670 | 0.6707 | 0.6586 | 0.6586 | 12,000 | -0.02(-3.15%) |
Aug 20, 2014 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.06(-7.61%) | |
Aug 19, 2014 | 0.7292 | 0.7360 | 0.7292 | 0.7360 | 860 | +0.02(+2.22%) |
Aug 18, 2014 | 0.6660 | 0.7200 | 0.6660 | 0.7200 | 5,750 | +0.05(+7.30%) |
Aug 15, 2014 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 5,988 | -0.03(-4.82%) |
Aug 13, 2014 | 0.7050 | 0.7050 | 0.7050 | 0 | -0.00(-0.56%) | |
Aug 12, 2014 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 2,000 | -0.03(-4.45%) |
Aug 08, 2014 | 0.7420 | 0.7420 | 0.7420 | 0 | +0.02(+2.97%) | |
Aug 06, 2014 | 0.7206 | 0.7206 | 0.7206 | 10 | -0.05(-6.78%) | |
Jul 31, 2014 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0 | -0.00(-0.39%) |
Jul 24, 2014 | 0.7760 | 0.7760 | 0.7760 | 0 | +0.01(+0.91%) | |
Jul 21, 2014 | 0.7690 | 0.7690 | 0.7690 | 0 | +0.03(+4.43%) | |
Jul 18, 2014 | 0.7393 | 0.7393 | 0.7364 | 0.7364 | 8,000 | -0.00(-0.49%) |
Jul 17, 2014 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 4,000 | -0.07(-8.64%) |
Jul 16, 2014 | 0.8100 | 0.8130 | 0.8100 | 0.8100 | 12,500 | +0.00(+0.00%) |
Jul 15, 2014 | 0.7846 | 0.8100 | 0.7560 | 0.8100 | 76,500 | -0.01(-1.22%) |
Jul 09, 2014 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.04(-4.21%) | |
Jul 08, 2014 | 0.8600 | 0.8600 | 0.8560 | 0.8560 | 15,000 | -0.06(-6.45%) |
Jul 07, 2014 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 5,000 | -0.02(-2.35%) |
Jul 03, 2014 | 0.9370 | 0.9370 | 0.9370 | 0 | +0.08(+8.95%) | |
Jun 30, 2014 | 0.8600 | 0.8600 | 0.8600 | 0 | -0.02(-1.83%) | |
Jun 27, 2014 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 2,000 | +0.06(+7.63%) |
Jun 25, 2014 | 0.8139 | 0.8139 | 0.8139 | 0 | -0.02(-2.21%) | |
Jun 24, 2014 | 0.8420 | 0.8420 | 0.8323 | 0.8323 | 6,500 | -0.12(-12.20%) |
Jun 19, 2014 | 0.9480 | 0.9480 | 0.9480 | 0 | +0.14(+17.04%) | |
Jun 18, 2014 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 100 | +0.01(+1.25%) |
Jun 16, 2014 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.00(-0.41%) | |
Jun 13, 2014 | 0.8033 | 0.8033 | 0.8033 | 0.8033 | 370 | -0.03(-3.31%) |
Jun 12, 2014 | 0.8380 | 0.8380 | 0.8308 | 0.8308 | 5,000 | -0.05(-5.70%) |
Jun 04, 2014 | 0.8810 | 0.8810 | 0.8810 | 0 | -0.00(-0.10%) | |
May 30, 2014 | 0.8819 | 0.8819 | 0.8819 | 0 | -0.06(-6.18%) | |
May 27, 2014 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.06(+7.06%) | |
May 22, 2014 | 0.8780 | 0.8780 | 0.8780 | 0 | +0.01(+1.48%) | |
May 20, 2014 | 0.8652 | 0.8652 | 0.8652 | 0.8652 | 0 | +0.06(+7.72%) |
May 16, 2014 | 0.8032 | 0.8032 | 0.8032 | 0 | -0.06(-7.36%) | |
May 13, 2014 | 0.8670 | 0.8670 | 0.8670 | 0 | +0.02(+2.30%) | |
May 12, 2014 | 0.9100 | 0.9100 | 0.8475 | 0.8475 | 1,450 | -0.17(-16.91%) |
May 07, 2014 | 1.020 | 1.020 | 1.020 | 45 | +0.11(+11.96%) | |
May 06, 2014 | 0.9769 | 0.9769 | 0.9110 | 0.9110 | 12,000 | -0.09(-8.66%) |
May 05, 2014 | 1.067 | 1.067 | 0.9974 | 0.9974 | 8,371 | -0.06(-5.91%) |
May 02, 2014 | 1.107 | 1.120 | 1.060 | 1.060 | 1,300 | -0.15(-12.13%) |
May 01, 2014 | 1.237 | 1.237 | 1.206 | 1.206 | 500 | -0.08(-6.25%) |
Apr 30, 2014 | 1.287 | 1.287 | 1.287 | 1.287 | 3,365 | +0.10(+8.30%) |
Apr 29, 2014 | 1.250 | 1.250 | 1.188 | 1.188 | 1,100 | -0.06(-5.03%) |
Apr 28, 2014 | 1.251 | 1.251 | 1.251 | 1.251 | 100 | +0.02(+1.65%) |
Apr 25, 2014 | 1.268 | 1.268 | 1.231 | 1.231 | 2,500 | -0.02(-1.54%) |
Apr 24, 2014 | 1.250 | 1.250 | 1.250 | 1.250 | 789 | -0.06(-4.35%) |
Apr 22, 2014 | 1.307 | 1.307 | 1.307 | 0 | +0.14(+11.70%) | |
Apr 17, 2014 | 1.170 | 1.170 | 1.170 | 0 | -0.13(-10.00%) | |
Apr 15, 2014 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.83%) | |
Apr 14, 2014 | 1.324 | 1.324 | 1.324 | 1.324 | 520 | +0.05(+4.28%) |
Apr 11, 2014 | 1.280 | 1.280 | 1.270 | 1.270 | 0 | -0.05(-3.79%) |
Apr 10, 2014 | 1.340 | 1.340 | 1.320 | 1.320 | 629 | -0.06(-4.35%) |
Apr 09, 2014 | 1.380 | 1.380 | 1.380 | 1.380 | 700 | -0.05(-3.50%) |
Apr 08, 2014 | 1.440 | 1.460 | 1.419 | 1.430 | 1,310 | +0.01(+0.70%) |
Apr 07, 2014 | 1.450 | 1.460 | 1.420 | 1.420 | 6,470 | -0.09(-5.96%) |
Apr 04, 2014 | 1.490 | 1.510 | 1.480 | 1.510 | 0 | +0.06(+4.14%) |
Apr 03, 2014 | 1.540 | 1.540 | 1.450 | 1.450 | 2,862 | -0.02(-1.36%) |
Apr 02, 2014 | 1.416 | 1.480 | 1.416 | 1.470 | 6,465 | +0.02(+1.38%) |
Apr 01, 2014 | 1.563 | 1.651 | 1.450 | 1.450 | 4,600 | -0.02(-1.36%) |
Mar 28, 2014 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.05(+3.43%) |
Mar 27, 2014 | 1.460 | 1.460 | 1.421 | 1.421 | 11,315 | -0.08(-5.25%) |
Mar 25, 2014 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.16(+11.94%) |
Mar 24, 2014 | 1.370 | 1.370 | 1.332 | 1.340 | 3,375 | -0.08(-5.63%) |
Mar 21, 2014 | 1.600 | 1.600 | 1.420 | 1.420 | 0 | -0.06(-4.05%) |
Mar 20, 2014 | 1.510 | 1.520 | 1.480 | 1.480 | 8,055 | +0.37(+33.33%) |
Mar 19, 2014 | 1.170 | 1.170 | 1.110 | 1.110 | 3,094 | -0.04(-3.48%) |
Mar 18, 2014 | 1.220 | 1.220 | 1.120 | 1.150 | 12,584 | -0.02(-1.54%) |
Mar 17, 2014 | 1.296 | 1.320 | 1.130 | 1.168 | 12,050 | -0.15(-11.25%) |
Mar 14, 2014 | 1.312 | 1.330 | 1.312 | 1.316 | 0 | +0.03(+2.33%) |
Mar 13, 2014 | 1.325 | 1.325 | 1.286 | 1.286 | 1,311 | +0.01(+0.47%) |
Mar 12, 2014 | 1.418 | 1.418 | 1.270 | 1.280 | 3,900 | -0.13(-9.22%) |
Mar 11, 2014 | 1.796 | 1.796 | 1.238 | 1.410 | 19,903 | -0.11(-7.24%) |
Mar 10, 2014 | 1.509 | 1.620 | 1.500 | 1.520 | 13,980 | +0.20(+14.89%) |
Mar 07, 2014 | 1.100 | 1.335 | 1.100 | 1.323 | 0 | +0.24(+21.94%) |
Mar 06, 2014 | 1.010 | 1.251 | 1.010 | 1.085 | 18,267 | +0.13(+13.49%) |
Mar 05, 2014 | 0.9100 | 0.9560 | 0.9100 | 0.9560 | 26,000 | +0.24(+34.27%) |
Feb 25, 2014 | 0.7120 | 0.7120 | 0.7120 | 0 | -0.15(-17.21%) | |
Feb 24, 2014 | 0.8640 | 0.8840 | 0.8600 | 0.8600 | 11,600 | -0.02(-2.71%) |
Feb 21, 2014 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0 | +0.07(+8.47%) |
Feb 20, 2014 | 0.8900 | 0.8900 | 0.8090 | 0.8150 | 15,350 | -0.07(-7.60%) |
Feb 19, 2014 | 0.9422 | 0.9580 | 0.8640 | 0.8820 | 47,550 | +0.07(+8.89%) |
Feb 18, 2014 | 0.5320 | 0.8100 | 0.5320 | 0.8100 | 22,051 | +0.31(+62.91%) |
Feb 14, 2014 | 0.4972 | 0.4972 | 0.4972 | 0 | +0.01(+1.47%) | |
Feb 13, 2014 | 0.6060 | 0.6060 | 0.4900 | 0.4900 | 5,650 | +0.03(+6.52%) |
Feb 12, 2014 | 0.3261 | 0.4600 | 0.3261 | 0.4600 | 31,170 | +0.14(+44.65%) |
Feb 11, 2014 | 0.3181 | 0.3181 | 0.3180 | 0.3180 | 17,800 | +0.01(+2.58%) |
Feb 10, 2014 | 0.3320 | 0.3320 | 0.2982 | 0.3100 | 8,806 | -0.04(-10.66%) |
Feb 07, 2014 | 0.3600 | 0.3600 | 0.3440 | 0.3470 | 0 | -0.03(-8.44%) |
Feb 06, 2014 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 3,000 | -0.00(-0.26%) |
Feb 05, 2014 | 0.3947 | 0.4042 | 0.3799 | 0.3800 | 23,512 | -0.09(-20.00%) |
Feb 04, 2014 | 0.4462 | 0.4750 | 0.4462 | 0.4750 | 21,750 | -0.04(-8.30%) |
Jan 31, 2014 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0 | -0.02(-3.00%) |
Jan 30, 2014 | 0.5487 | 0.5520 | 0.5340 | 0.5340 | 11,760 | -0.08(-13.03%) |
Jan 29, 2014 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 10,000 | -0.05(-6.83%) |
Jan 28, 2014 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 5,000 | +0.01(+0.76%) |
Jan 24, 2014 | 0.6540 | 0.6540 | 0.6540 | 0 | -0.08(-11.02%) | |
Jan 23, 2014 | 0.6622 | 0.7489 | 0.6350 | 0.7350 | 11,000 | -0.03(-3.54%) |
Jan 22, 2014 | 0.8060 | 0.8090 | 0.7620 | 0.7620 | 1,881 | -0.02(-2.93%) |
Jan 17, 2014 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0 | +0.00(+0.22%) |
Jan 16, 2014 | 0.7670 | 0.7844 | 0.7670 | 0.7833 | 2,623 | +0.02(+2.82%) |
Jan 15, 2014 | 0.7618 | 0.7618 | 0.7618 | 0.7618 | 4,000 | -0.01(-0.76%) |
Jan 13, 2014 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0 | +0.03(+3.73%) |
Jan 10, 2014 | 0.6650 | 0.7400 | 0.6650 | 0.7400 | 7,500 | +0.09(+13.67%) |
Jan 09, 2014 | 0.6200 | 0.6510 | 0.6200 | 0.6510 | 2,100 | +0.02(+3.33%) |
Jan 08, 2014 | 0.5050 | 0.6300 | 0.4900 | 0.6300 | 12,550 | +0.10(+18.87%) |
Jan 07, 2014 | 0.4680 | 0.5300 | 0.4640 | 0.5300 | 12,050 | +0.08(+17.78%) |
Jan 06, 2014 | 0.4160 | 0.4500 | 0.4160 | 0.4500 | 3,500 | +0.03(+7.66%) |
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.