Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+1.49%)
May 30, 2017 0.3350 0.3350 0.3250 0.3350 46,650 +0.01(+1.52%)
May 29, 2017 0.3350 0.3350 0.3300 0.3300 15,000 +0.00(+0.00%)
May 26, 2017 0.3500 0.3550 0.3300 0.3300 51,250 -0.02(-7.04%)
May 25, 2017 0.3800 0.3800 0.3200 0.3550 98,170 -0.05(-11.25%)
May 24, 2017 0.3900 0.4000 0.3900 0.4000 14,560 -0.02(-5.88%)
May 19, 2017 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
May 18, 2017 0.3700 0.4300 0.3700 0.4100 19,600 +0.01(+2.50%)
May 17, 2017 0.4200 0.4500 0.3750 0.4000 82,279 -0.04(-10.11%)
May 16, 2017 0.4500 0.4500 0.4400 0.4450 35,261 -0.01(-1.11%)
May 15, 2017 0.4500 0.5000 0.4500 0.4500 16,550 -0.04(-8.16%)
May 12, 2017 0.5000 0.5000 0.4550 0.4900 10,450 +0.00(+0.00%)
May 11, 2017 0.5200 0.5200 0.4800 0.4900 15,214 -0.01(-1.01%)
May 10, 2017 0.5000 0.5500 0.4950 0.4950 107,049 +0.02(+4.21%)
May 09, 2017 0.4900 0.4900 0.4750 0.4750 15,142 -0.01(-2.06%)
May 08, 2017 0.4900 0.4900 0.4600 0.4850 14,780 -0.01(-1.02%)
May 05, 2017 0.5200 0.5300 0.4850 0.4900 36,663 -0.01(-2.00%)
May 04, 2017 0.5200 0.5300 0.5000 0.5000 33,630 +0.00(+0.00%)
May 03, 2017 0.5300 0.5500 0.5000 0.5000 61,300 +0.02(+3.09%)
May 02, 2017 0.5900 0.6000 0.4800 0.4850 58,265 -0.07(-11.82%)
May 01, 2017 0.5800 0.5800 0.5500 0.5500 80,530 -0.03(-5.17%)
Apr 28, 2017 0.5700 0.5800 0.5700 0.5800 60,624 +0.03(+5.45%)
Apr 27, 2017 0.5700 0.5700 0.5500 0.5500 38,350 +0.00(+0.00%)
Apr 26, 2017 0.5300 0.5500 0.5300 0.5500 77,309 +0.01(+1.85%)
Apr 25, 2017 0.5300 0.5400 0.5200 0.5400 45,000 +0.02(+3.85%)
Apr 24, 2017 0.5500 0.5500 0.5200 0.5200 4,525 -0.04(-7.14%)
Apr 21, 2017 0.5700 0.5700 0.5000 0.5600 22,755 +0.02(+3.70%)
Apr 20, 2017 0.5500 0.5600 0.5400 0.5400 11,625 -0.01(-1.82%)
Apr 19, 2017 0.5400 0.5700 0.5400 0.5500 30,587 +0.01(+1.85%)
Apr 18, 2017 0.5300 0.5500 0.4650 0.5400 55,896 +0.04(+8.00%)
Apr 17, 2017 0.4950 0.5000 0.4950 0.5000 22,965 +0.05(+11.11%)
Apr 13, 2017 0.4700 0.4950 0.4500 0.4500 21,000 -0.02(-4.26%)
Apr 12, 2017 0.4600 0.4800 0.4450 0.4700 51,695 +0.04(+9.30%)
Apr 11, 2017 0.5000 0.5000 0.4200 0.4300 40,350 -0.05(-11.34%)
Apr 10, 2017 0.5000 0.5000 0.4500 0.4850 68,130 -0.02(-3.00%)
Apr 07, 2017 0.5100 0.5100 0.5000 0.5000 74,311 -0.02(-3.85%)
Apr 06, 2017 0.5100 0.5200 0.5000 0.5200 114,361 +0.02(+4.00%)
Apr 05, 2017 0.5300 0.5300 0.5000 0.5000 14,635 -0.01(-1.96%)
Apr 04, 2017 0.4950 0.5300 0.4900 0.5100 60,330 +0.02(+4.08%)
Apr 03, 2017 0.5000 0.5100 0.4700 0.4900 19,943 +0.04(+8.89%)
Mar 31, 2017 0.5500 0.5800 0.4500 0.4500 148,617 -0.10(-18.18%)
Mar 30, 2017 0.4450 0.6800 0.4450 0.5500 496,262 +0.12(+27.91%)
Mar 29, 2017 0.3800 0.4300 0.3500 0.4300 127,760 +0.08(+21.13%)
Mar 28, 2017 0.3500 0.3550 0.3400 0.3550 43,860 +0.00(+0.00%)
Mar 27, 2017 0.3800 0.3800 0.3500 0.3550 73,404 -0.04(-8.97%)
Mar 24, 2017 0.3600 0.3900 0.3500 0.3900 86,597 +0.05(+16.42%)
Mar 23, 2017 0.3000 0.3750 0.3000 0.3350 200,886 +0.07(+24.07%)
Mar 22, 2017 0.3050 0.3050 0.2700 0.2700 75,015 -0.03(-10.00%)
Mar 21, 2017 0.3250 0.3250 0.3000 0.3000 12,200 +0.00(+0.00%)
Mar 20, 2017 0.2850 0.3350 0.2850 0.3000 34,679 +0.02(+7.14%)
Mar 17, 2017 0.2750 0.2850 0.2750 0.2800 5,869 -0.01(-3.45%)
Mar 16, 2017 0.2700 0.2900 0.2700 0.2900 13,450 +0.02(+7.41%)
Mar 15, 2017 0.2900 0.2900 0.2700 0.2700 3,555 -0.03(-10.00%)
Mar 14, 2017 0.2800 0.3000 0.2700 0.3000 28,000 +0.02(+7.14%)
Mar 13, 2017 0.3000 0.3300 0.2800 0.2800 103,700 -0.02(-6.67%)
Mar 10, 2017 0.3050 0.3300 0.3000 0.3000 14,300 +0.01(+3.45%)
Mar 09, 2017 0.2900 0.2900 0.2900 0.2900 214,055 +0.00(+0.00%)
Mar 08, 2017 0.2650 0.2900 0.2600 0.2900 12,682 -0.03(-7.94%)
Mar 07, 2017 0.3000 0.3150 0.2400 0.3150 28,500 +0.04(+14.55%)
Mar 06, 2017 0.3200 0.3200 0.2750 0.2750 14,450 +0.05(+19.57%)
Mar 03, 2017 0.2450 0.2800 0.2250 0.2300 8,575 -0.01(-4.17%)
Mar 02, 2017 0.3000 0.3000 0.2400 0.2400 32,000 -0.06(-20.00%)
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.