Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.1050 0.1050 0.1050 0.1050 10,499 +0.00(+5.00%)
May 30, 2019 0.0950 0.1000 0.0950 0.1000 8,500 +0.01(+11.11%)
May 27, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2019 0.0750 0.0900 0.0750 0.0900 2,962 -0.01(-10.00%)
May 22, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 21, 2019 0.1000 0.1000 0.1000 403 +0.00(+0.00%)
May 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2019 0.1000 0.1000 0.1000 75 +0.00(+0.00%)
May 15, 2019 0.1000 0.1000 0.1000 0.1000 10,755 +0.03(+42.86%)
May 14, 2019 0.0750 0.0750 0.0700 0.0700 11,059 -0.00(-6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 09, 2019 0.0750 0.0750 0.0750 0.0750 2,550 -0.04(-31.82%)
May 03, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
May 02, 2019 0.1050 0.1050 0.1050 0.1050 10,594 -0.01(-4.55%)
Apr 30, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 29, 2019 0.1750 0.1750 0.1100 0.1100 13,237 -0.01(-8.33%)
Apr 24, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 23, 2019 0.1200 0.1300 0.1200 0.1200 17,628 +0.07(+118.18%)
Apr 22, 2019 0.0550 0.0550 0.0550 2 +0.00(+0.00%)
Apr 17, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 12, 2019 0.0650 0.0700 0.0550 0.0550 32,000 +0.00(+0.00%)
Apr 11, 2019 0.0550 0.0550 0.0550 0.0550 9,620 -0.00(-8.33%)
Apr 10, 2019 0.0550 0.0650 0.0550 0.0600 17,400 -0.01(-7.69%)
Apr 08, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 05, 2019 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 04, 2019 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-20.00%)
Apr 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 19, 2019 0.0750 0.0750 0.0750 0 -0.04(-31.82%)
Mar 18, 2019 0.0500 0.1100 0.0500 0.1100 90,500 +0.06(+120.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2019 0.0450 0.0500 0.0450 0.0500 13,590 +0.01(+11.11%)
Mar 04, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Mar 01, 2019 0.0400 0.0500 0.0350 0.0350 45,268 -0.01(-30.00%)
Feb 28, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Feb 27, 2019 0.0450 0.0500 0.0400 0.0400 17,393 -0.01(-20.00%)
Feb 21, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2019 0.0550 0.0550 0.0500 0.0500 14,600 -0.01(-23.08%)
Feb 19, 2019 0.0500 0.0650 0.0500 0.0650 98,000 +0.01(+18.18%)
Feb 15, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 11, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 08, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 05, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 04, 2019 0.0500 0.0600 0.0500 0.0600 21,250 +0.00(+9.09%)
Feb 01, 2019 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jan 29, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 28, 2019 0.0650 0.0650 0.0650 0.0650 45,000 -0.01(-13.33%)
Jan 25, 2019 0.0650 0.0750 0.0650 0.0750 6,000 +0.00(+7.14%)
Jan 24, 2019 0.0800 0.0800 0.0700 0.0700 7,014 +0.00(+0.00%)
Jan 23, 2019 0.0700 0.0700 0.0700 0.0700 1,020 -0.00(-6.67%)
Jan 22, 2019 0.0800 0.0800 0.0750 0.0750 32,500 -0.01(-6.25%)
Jan 18, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 17, 2019 0.0700 0.0700 0.0700 0.0700 1,600 -0.01(-12.50%)
Jan 15, 2019 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jan 14, 2019 0.0950 0.1000 0.0950 0.1000 6,250 +0.01(+11.11%)
Jan 11, 2019 0.0900 0.0900 0.0750 0.0900 210,000 -0.02(-18.18%)
Jan 10, 2019 0.1100 0.1100 0.0700 0.1100 139,200 +0.03(+37.50%)
Jan 09, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-11.11%)
Jan 08, 2019 0.0700 0.0950 0.0700 0.0900 126,900 +0.02(+38.46%)
Jan 07, 2019 0.0600 0.0700 0.0600 0.0650 54,285 +0.01(+8.33%)
Jan 04, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Jan 03, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.01(+20.00%)
Jan 02, 2019 0.0500 0.0500 0.0500 0.0500 45,000 -0.01(-16.67%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 28, 2018 0.0450 0.0500 0.0450 0.0500 212,050 +0.01(+11.11%)
Dec 27, 2018 0.0350 0.0650 0.0350 0.0450 74,145 +0.01(+28.57%)
Dec 24, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 21, 2018 0.0350 0.0350 0.0300 0.0350 12,283 +0.01(+16.67%)
Dec 20, 2018 0.0350 0.0350 0.0250 0.0300 311,222 -0.01(-14.29%)
Dec 19, 2018 0.0350 0.0350 0.0350 0.0350 125,000 -0.00(-12.50%)
Dec 18, 2018 0.0450 0.0450 0.0400 0.0400 330,000 -0.00(-11.11%)
Dec 17, 2018 0.0350 0.0450 0.0350 0.0450 32,320 -0.01(-10.00%)
Dec 14, 2018 0.0400 0.0500 0.0400 0.0500 14,900 +0.01(+25.00%)
Dec 13, 2018 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Dec 12, 2018 0.0300 0.0400 0.0300 0.0400 130,280 +0.00(+0.00%)
Dec 11, 2018 0.0450 0.0500 0.0350 0.0400 229,400 -0.01(-20.00%)
Dec 10, 2018 0.0500 0.0550 0.0400 0.0500 63,000 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0500 0.0400 0.0500 46,000 -0.00(-9.09%)
Dec 06, 2018 0.0550 0.0550 0.0550 0.0550 18,500 -0.00(-8.33%)
Dec 05, 2018 0.0600 0.0600 0.0600 0.0600 33,985 +0.00(+0.00%)
Dec 04, 2018 0.0550 0.0700 0.0550 0.0600 61,350 +0.00(+9.09%)
Dec 03, 2018 0.0700 0.0700 0.0550 0.0550 50,735 -0.01(-15.38%)
Nov 30, 2018 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Nov 29, 2018 0.0750 0.0750 0.0650 0.0650 19,704 -0.01(-13.33%)
Nov 28, 2018 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Nov 27, 2018 0.0900 0.0900 0.0800 0.0800 9,700 -0.01(-11.11%)
Nov 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 19, 2018 0.0850 0.0850 0.0850 0.0850 9,500 -0.01(-10.53%)
Nov 16, 2018 0.0900 0.1000 0.0850 0.0950 26,610 +0.01(+5.56%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 1,800 -0.01(-10.00%)
Nov 13, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0.1000 5,500 -0.00(-4.76%)
Nov 09, 2018 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Nov 08, 2018 0.1350 0.1350 0.0950 0.1050 160,086 -0.04(-27.59%)
Nov 07, 2018 0.1450 0.1450 0.1450 0.1450 2,500 -0.03(-17.14%)
Nov 06, 2018 0.1750 0.1750 0.1750 0.1750 5,177 +0.05(+45.83%)
Nov 05, 2018 0.1600 0.1800 0.1200 0.1200 35,300 -0.04(-25.00%)
Nov 02, 2018 0.0850 0.1800 0.0750 0.1600 66,500 +0.08(+100.00%)
Oct 31, 2018 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 25, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Oct 22, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Oct 18, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 17, 2018 0.0850 0.0850 0.0850 0.0850 14,895 +0.01(+6.25%)
Oct 15, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 11, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 10, 2018 0.0800 0.0900 0.0800 0.0900 8,800 +0.01(+20.00%)
Oct 09, 2018 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Oct 05, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2018 0.0700 0.0850 0.0700 0.0750 77,000 -0.01(-6.25%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Oct 02, 2018 0.0750 0.0850 0.0750 0.0850 147,691 +0.01(+21.43%)
Oct 01, 2018 0.0750 0.0750 0.0700 0.0700 66,504 -0.01(-12.50%)
Sep 28, 2018 0.0800 0.0850 0.0750 0.0800 27,599 +0.00(+0.00%)
Sep 26, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2018 0.0800 0.0850 0.0800 0.0800 17,630 -0.01(-5.88%)
Sep 24, 2018 0.0850 0.0900 0.0850 0.0850 171,000 +0.00(+0.00%)
Sep 21, 2018 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Sep 20, 2018 0.0850 0.0900 0.0850 0.0850 91,000 +0.00(+0.00%)
Sep 19, 2018 0.0950 0.0950 0.0800 0.0850 115,100 +0.00(+0.00%)
Sep 18, 2018 0.0850 0.0850 0.0800 0.0850 37,450 -0.01(-15.00%)
Sep 17, 2018 0.0850 0.1000 0.0850 0.1000 2,500 +0.00(+0.00%)
Sep 14, 2018 0.1000 0.1000 0.0850 0.1000 52,200 +0.01(+17.65%)
Sep 13, 2018 0.0900 0.0950 0.0850 0.0850 58,979 -0.00(-5.56%)
Sep 12, 2018 0.0900 0.0900 0.0900 0.0900 20,125 +0.00(+0.00%)
Sep 11, 2018 0.1000 0.1000 0.0900 0.0900 261,200 -0.01(-5.26%)
Sep 10, 2018 0.1050 0.1050 0.0950 0.0950 78,050 -0.01(-13.64%)
Sep 07, 2018 0.1200 0.1200 0.1100 0.1100 160,140 -0.01(-8.33%)
Sep 06, 2018 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+4.35%)
Sep 05, 2018 0.1300 0.1300 0.1150 0.1150 20,834 -0.01(-11.54%)
Sep 04, 2018 0.1300 0.1300 0.1300 0.1300 8,000 +0.01(+4.00%)
Aug 31, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Aug 30, 2018 0.1350 0.1400 0.1200 0.1350 16,000 +0.00(+0.00%)
Aug 29, 2018 0.1350 0.1400 0.1100 0.1350 256,644 +0.00(+0.00%)
Aug 28, 2018 0.1350 0.1350 0.1300 0.1350 90,284 -0.01(-10.00%)
Aug 27, 2018 0.1500 0.1500 0.1350 0.1500 23,766 +0.00(+0.00%)
Aug 24, 2018 0.1450 0.1500 0.1350 0.1500 59,377 +0.01(+3.45%)
Aug 23, 2018 0.1400 0.1450 0.1350 0.1450 21,175 -0.01(-3.33%)
Aug 22, 2018 0.1450 0.1500 0.1450 0.1500 25,499 +0.00(+0.00%)
Aug 21, 2018 0.1400 0.1500 0.1400 0.1500 113,000 +0.00(+0.00%)
Aug 20, 2018 0.1450 0.1550 0.1350 0.1500 148,000 -0.02(-11.76%)
Aug 17, 2018 0.1700 0.1700 0.1700 0.1700 16,000 +0.02(+9.68%)
Aug 16, 2018 0.1450 0.1550 0.1450 0.1550 13,400 -0.01(-6.06%)
Aug 15, 2018 0.1500 0.1650 0.1500 0.1650 8,500 -0.01(-2.94%)
Aug 14, 2018 0.1550 0.1700 0.1550 0.1700 10,499 +0.01(+6.25%)
Aug 13, 2018 0.1400 0.1600 0.1400 0.1600 85,649 +0.02(+18.52%)
Aug 10, 2018 0.1500 0.1500 0.1350 0.1350 37,100 -0.01(-10.00%)
Aug 09, 2018 0.1500 0.1500 0.1350 0.1500 70,534 +0.00(+0.00%)
Aug 08, 2018 0.1500 0.1500 0.1500 0.1500 48,000 +0.00(+0.00%)
Aug 07, 2018 0.1600 0.1600 0.1450 0.1500 83,475 -0.01(-6.25%)
Aug 03, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 02, 2018 0.1500 0.1700 0.1500 0.1600 13,700 -0.01(-5.88%)
Aug 01, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Jul 31, 2018 0.1700 0.1700 0.1700 0.1700 5,800 +0.01(+6.25%)
Jul 30, 2018 0.1600 0.1600 0.1600 0.1600 10,300 -0.01(-5.88%)
Jul 27, 2018 0.1650 0.1700 0.1650 0.1700 96,200 +0.00(+0.00%)
Jul 26, 2018 0.1700 0.1700 0.1700 0.1700 62,000 +0.01(+3.03%)
Jul 25, 2018 0.1600 0.1700 0.1600 0.1650 139,399 +0.01(+3.13%)
Jul 24, 2018 0.1650 0.1650 0.1550 0.1600 23,361 -0.01(-5.88%)
Jul 23, 2018 0.1750 0.1750 0.1650 0.1700 69,250 -0.01(-5.56%)
Jul 20, 2018 0.1850 0.1850 0.1750 0.1800 66,766 -0.02(-10.00%)
Jul 19, 2018 0.1950 0.2000 0.1950 0.2000 18,700 +0.01(+2.56%)
Jul 18, 2018 0.2150 0.2150 0.1900 0.1950 446,850 +0.00(+0.00%)
Jul 17, 2018 0.2200 0.2200 0.1950 0.1950 85,100 -0.01(-7.14%)
Jul 16, 2018 0.2200 0.2200 0.2000 0.2100 52,000 -0.01(-4.55%)
Jul 13, 2018 0.2400 0.2400 0.2200 0.2200 83,365 -0.02(-10.20%)
Jul 12, 2018 0.2700 0.2700 0.2300 0.2450 174,781 -0.03(-9.26%)
Jul 11, 2018 0.2700 0.2700 0.2350 0.2700 101,506 +0.00(+0.00%)
Jul 10, 2018 0.2700 0.2700 0.2550 0.2700 120,806 +0.02(+5.88%)
Jul 09, 2018 0.2700 0.2700 0.2400 0.2550 83,045 -0.02(-5.56%)
Jul 06, 2018 0.2450 0.2750 0.2450 0.2700 60,360 +0.04(+14.89%)
Jul 05, 2018 0.2050 0.2350 0.2050 0.2350 31,007 -0.01(-2.08%)
Jul 04, 2018 0.2250 0.2400 0.2250 0.2400 6,100 +0.05(+26.32%)
Jul 03, 2018 0.1900 0.1900 0.1900 0.1900 4,500 -0.01(-7.32%)
Jun 29, 2018 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jun 28, 2018 0.1900 0.1950 0.1900 0.1950 1,300 -0.01(-4.88%)
Jun 27, 2018 0.2050 0.2050 0.2050 0.2050 2,500 +0.01(+5.13%)
Jun 26, 2018 0.1950 0.2000 0.1950 0.1950 9,980 -0.01(-4.88%)
Jun 25, 2018 0.2100 0.2150 0.2000 0.2050 26,872 +0.01(+5.13%)
Jun 22, 2018 0.1850 0.2050 0.1550 0.1950 77,500 +0.01(+2.63%)
Jun 21, 2018 0.2100 0.2250 0.1900 0.1900 43,668 -0.02(-9.52%)
Jun 20, 2018 0.2250 0.2350 0.2100 0.2100 35,675 -0.02(-8.70%)
Jun 19, 2018 0.2250 0.2350 0.2250 0.2300 11,730 +0.01(+2.22%)
Jun 18, 2018 0.2550 0.2650 0.2200 0.2250 120,711 -0.04(-13.46%)
Jun 15, 2018 0.2600 0.2650 0.2600 51,470 -0.01(-1.89%)
Jun 14, 2018 0.2600 0.2650 0.2550 0.2650 26,900 +0.02(+6.00%)
Jun 13, 2018 0.2550 0.2550 0.2500 0.2500 29,575 +0.00(+0.00%)
Jun 12, 2018 0.2650 0.2650 0.2500 0.2500 20,950 -0.01(-1.96%)
Jun 11, 2018 0.2550 0.2550 0.2550 0.2550 12,500 +0.00(+0.00%)
Jun 08, 2018 0.2550 0.2550 0.2550 0.2550 15,000 -0.01(-1.92%)
Jun 07, 2018 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Jun 05, 2018 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
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.