Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.5500 0.5800 0.5400 0.5600 761,950 +0.02(+3.70%)
Oct 30, 2018 0.5000 0.5600 0.4850 0.5400 681,234 +0.00(+0.00%)
Oct 29, 2018 0.5900 0.6200 0.5200 0.5400 1,054,480 -0.05(-8.47%)
Oct 26, 2018 0.5800 0.5900 0.5600 0.5900 385,891 +0.01(+1.72%)
Oct 25, 2018 0.5700 0.5900 0.5600 0.5800 1,491,882 +0.00(+0.00%)
Oct 24, 2018 0.5900 0.6000 0.5600 0.5800 1,971,860 +0.01(+1.75%)
Oct 23, 2018 0.6000 0.6100 0.5500 0.5700 2,425,241 -0.07(-10.94%)
Oct 22, 2018 0.7000 0.7100 0.5700 0.6400 2,809,519 -0.07(-9.86%)
Oct 19, 2018 0.7700 0.7800 0.7000 0.7100 1,657,926 -0.07(-8.97%)
Oct 18, 2018 0.8200 0.8200 0.7700 0.7800 585,906 -0.02(-2.50%)
Oct 17, 2018 0.8100 0.8100 0.7600 0.8000 438,843 -0.04(-4.76%)
Oct 16, 2018 0.8700 0.8800 0.7800 0.8400 1,229,033 +0.00(+0.00%)
Oct 15, 2018 0.8400 0.8500 0.8200 0.8400 736,261 +0.05(+6.33%)
Oct 12, 2018 0.7800 0.8000 0.7700 0.7900 255,011 +0.02(+2.60%)
Oct 11, 2018 0.8000 0.8000 0.7600 0.7700 652,826 -0.04(-4.94%)
Oct 10, 2018 0.8500 0.8500 0.8000 0.8100 482,739 -0.03(-3.57%)
Oct 09, 2018 0.8600 0.8700 0.8200 0.8400 255,114 -0.01(-1.18%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Oct 04, 2018 0.8800 0.8900 0.8500 0.8700 313,868 -0.02(-2.25%)
Oct 03, 2018 0.8500 0.8900 0.8300 0.8900 450,927 +0.06(+7.23%)
Oct 02, 2018 0.9000 0.9200 0.8000 0.8300 896,331 -0.06(-6.74%)
Oct 01, 2018 0.8500 0.9300 0.8400 0.8900 1,100,188 +0.08(+9.88%)
Sep 28, 2018 0.7700 0.8300 0.7700 0.8100 513,885 +0.05(+6.58%)
Sep 27, 2018 0.8000 0.8000 0.7600 0.7600 477,600 -0.04(-5.00%)
Sep 26, 2018 0.8100 0.8100 0.7800 0.8000 517,802 -0.01(-1.23%)
Sep 25, 2018 0.8400 0.8400 0.8000 0.8100 495,414 -0.02(-2.41%)
Sep 24, 2018 0.8600 0.8700 0.8100 0.8300 973,511 -0.02(-2.35%)
Sep 21, 2018 0.8900 0.9000 0.8400 0.8500 644,540 -0.03(-3.41%)
Sep 20, 2018 0.8800 0.9000 0.8400 0.8800 712,041 +0.02(+2.33%)
Sep 19, 2018 0.9500 0.9600 0.8600 0.8600 1,351,229 -0.07(-7.53%)
Sep 18, 2018 0.9300 0.9400 0.8900 0.9300 765,366 +0.02(+2.20%)
Sep 17, 2018 0.9900 1.000 0.9000 0.9100 670,056 -0.03(-3.19%)
Sep 14, 2018 0.8700 0.9800 0.8500 0.9400 1,170,902 +0.03(+3.30%)
Sep 13, 2018 1.050 1.050 0.9000 0.9100 2,868,109 -0.13(-12.50%)
Sep 12, 2018 0.7900 1.100 0.7800 1.040 4,694,823 +0.25(+31.65%)
Sep 11, 2018 0.7800 0.7900 0.7600 0.7900 919,620 +0.01(+1.28%)
Sep 10, 2018 0.7900 0.8000 0.7700 0.7800 921,662 -0.01(-1.27%)
Sep 07, 2018 0.8000 0.8200 0.7800 0.7900 534,630 +0.00(+0.00%)
Sep 06, 2018 0.7800 0.8100 0.7500 0.7900 649,811 +0.01(+1.28%)
Sep 05, 2018 0.8000 0.8100 0.7600 0.7800 852,689 -0.02(-2.50%)
Sep 04, 2018 0.8100 0.8300 0.8000 0.8000 705,718 +0.01(+1.27%)
Aug 31, 2018 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Aug 30, 2018 0.7600 0.8300 0.7600 0.8100 1,097,904 +0.05(+6.58%)
Aug 29, 2018 0.7500 0.7800 0.7400 0.7600 532,983 +0.01(+1.33%)
Aug 28, 2018 0.7700 0.7800 0.7100 0.7500 636,800 -0.04(-5.06%)
Aug 27, 2018 0.7900 0.8000 0.7300 0.7900 892,337 +0.04(+5.33%)
Aug 24, 2018 0.7400 0.7700 0.7300 0.7500 790,289 +0.03(+4.17%)
Aug 23, 2018 0.6600 0.7400 0.6400 0.7200 710,230 +0.06(+9.09%)
Aug 22, 2018 0.6600 0.6700 0.6400 0.6600 316,400 +0.00(+0.00%)
Aug 21, 2018 0.6600 0.6700 0.6300 0.6600 610,899 +0.01(+1.54%)
Aug 20, 2018 0.6500 0.6600 0.6400 0.6500 481,092 +0.01(+1.56%)
Aug 17, 2018 0.6500 0.6500 0.6300 0.6400 142,138 -0.01(-1.54%)
Aug 16, 2018 0.6600 0.6700 0.6500 0.6500 113,198 +0.00(+0.00%)
Aug 15, 2018 0.6500 0.6600 0.6300 0.6500 288,025 +0.02(+3.17%)
Aug 14, 2018 0.6600 0.6600 0.6200 0.6300 220,152 -0.02(-3.08%)
Aug 13, 2018 0.6800 0.6800 0.6500 0.6500 270,416 -0.03(-4.41%)
Aug 10, 2018 0.6500 0.6800 0.6500 0.6800 73,811 +0.03(+4.62%)
Aug 09, 2018 0.6600 0.6700 0.6500 0.6500 122,489 -0.01(-1.52%)
Aug 08, 2018 0.6600 0.6600 0.6500 0.6600 161,177 +0.00(+0.00%)
Aug 07, 2018 0.7000 0.7000 0.6600 0.6600 142,854 -0.04(-5.71%)
Aug 03, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Aug 02, 2018 0.6700 0.6800 0.6600 0.6600 102,929 +0.00(+0.00%)
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.