Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0589 0.0589 0.0560 0.0562 1,297,215 -0.00(-1.40%)
Oct 30, 2019 0.0560 0.0590 0.0560 0.0570 1,355,309 -0.00(-1.72%)
Oct 29, 2019 0.0570 0.0585 0.0540 0.0580 2,410,202 -0.00(-0.85%)
Oct 28, 2019 0.0590 0.0618 0.0570 0.0585 1,888,207 -0.00(-2.50%)
Oct 25, 2019 0.0550 0.0625 0.0525 0.0600 3,249,000 +0.00(+5.26%)
Oct 24, 2019 0.0556 0.0590 0.0540 0.0570 2,191,566 -0.00(-3.39%)
Oct 23, 2019 0.0595 0.0600 0.0555 0.0590 1,404,403 +0.00(+1.72%)
Oct 22, 2019 0.0550 0.0601 0.0550 0.0580 2,488,284 +0.00(+0.69%)
Oct 21, 2019 0.0630 0.0630 0.0560 0.0576 4,918,009 -0.00(-4.00%)
Oct 18, 2019 0.0592 0.0620 0.0580 0.0600 1,692,300 -0.00(-2.12%)
Oct 17, 2019 0.0610 0.0635 0.0590 0.0613 2,568,783 +0.00(+0.49%)
Oct 16, 2019 0.0600 0.0615 0.0590 0.0610 2,566,257 -0.00(-0.81%)
Oct 15, 2019 0.0600 0.0700 0.0590 0.0615 2,609,078 +0.00(+0.82%)
Oct 14, 2019 0.0630 0.0650 0.0590 0.0610 2,995,392 -0.00(-3.17%)
Oct 11, 2019 0.0700 0.0700 0.0610 0.0630 2,766,700 -0.00(-2.48%)
Oct 10, 2019 0.0670 0.0679 0.0605 0.0646 5,647,696 -0.00(-0.62%)
Oct 09, 2019 0.0649 0.0679 0.0600 0.0650 4,603,183 +0.00(+0.31%)
Oct 08, 2019 0.0698 0.0698 0.0620 0.0648 3,418,613 +0.00(+1.09%)
Oct 07, 2019 0.0698 0.0698 0.0620 0.0641 4,072,233 -0.01(-7.50%)
Oct 04, 2019 0.0691 0.0725 0.0661 0.0693 4,062,100 +0.00(+5.00%)
Oct 03, 2019 0.0751 0.0810 0.0651 0.0660 19,274,372 -0.00(-5.44%)
Oct 02, 2019 0.0580 0.0739 0.0521 0.0698 15,141,231 +0.01(+16.33%)
Oct 01, 2019 0.0615 0.0650 0.0561 0.0600 7,734,419 -0.00(-5.81%)
Sep 30, 2019 0.0700 0.0795 0.0615 0.0637 9,180,819 -0.01(-13.33%)
Sep 27, 2019 0.0785 0.0785 0.0700 0.0735 5,914,500 -0.00(-4.55%)
Sep 26, 2019 0.0840 0.0849 0.0731 0.0770 8,846,845 -0.01(-8.55%)
Sep 25, 2019 0.0880 0.0919 0.0780 0.0842 11,735,599 +0.00(+2.68%)
Sep 24, 2019 0.0929 0.0989 0.0680 0.0820 34,351,724 -0.01(-10.38%)
Sep 23, 2019 0.0811 0.0939 0.0784 0.0915 27,586,500 +0.01(+18.06%)
Sep 20, 2019 0.0640 0.0820 0.0609 0.0775 27,941,300 +0.02(+27.05%)
Sep 19, 2019 0.0579 0.0610 0.0550 0.0610 9,214,771 +0.01(+10.91%)
Sep 18, 2019 0.0470 0.0640 0.0470 0.0550 13,967,566 +0.01(+17.02%)
Sep 17, 2019 0.0480 0.0480 0.0450 0.0470 2,169,511 +0.00(+0.43%)
Sep 16, 2019 0.0485 0.0485 0.0450 0.0468 1,588,440 -0.00(-0.85%)
Sep 13, 2019 0.0471 0.0485 0.0445 0.0472 1,494,500 +0.00(+0.64%)
Sep 12, 2019 0.0470 0.0490 0.0450 0.0469 1,552,638 -0.00(-0.21%)
Sep 11, 2019 0.0458 0.0490 0.0450 0.0470 2,227,631 +0.00(+4.21%)
Sep 10, 2019 0.0469 0.0470 0.0450 0.0451 1,444,378 -0.00(-2.38%)
Sep 09, 2019 0.0470 0.0470 0.0450 0.0462 1,345,921 -0.00(-0.65%)
Sep 06, 2019 0.0480 0.0480 0.0450 0.0465 1,536,500 +0.00(+1.97%)
Sep 05, 2019 0.0450 0.0480 0.0447 0.0456 1,173,051 +0.00(+3.17%)
Sep 04, 2019 0.0440 0.0479 0.0440 0.0442 1,130,356 -0.00(-1.78%)
Sep 03, 2019 0.0488 0.0520 0.0432 0.0450 1,028,146 -0.00(-6.64%)
Aug 30, 2019 0.0560 0.0560 0.0430 0.0482 1,850,000 +0.00(+1.47%)
Aug 29, 2019 0.0500 0.0510 0.0428 0.0475 691,085 +0.00(+3.26%)
Aug 28, 2019 0.0510 0.0510 0.0449 0.0460 2,150,006 -0.00(-8.91%)
Aug 27, 2019 0.0530 0.0530 0.0450 0.0505 1,018,900 +0.00(+1.00%)
Aug 26, 2019 0.0550 0.0570 0.0490 0.0500 1,495,907 -0.00(-9.09%)
Aug 23, 2019 0.0520 0.0568 0.0500 0.0550 1,489,000 +0.00(+2.80%)
Aug 22, 2019 0.0600 0.0618 0.0513 0.0535 1,830,640 -0.00(-4.46%)
Aug 21, 2019 0.0524 0.0600 0.0519 0.0560 1,412,745 -0.00(-3.61%)
Aug 20, 2019 0.0650 0.0680 0.0500 0.0581 2,443,235 -0.00(-1.53%)
Aug 19, 2019 0.0545 0.0625 0.0500 0.0590 5,345,942 +0.01(+15.69%)
Aug 16, 2019 0.0411 0.0539 0.0399 0.0510 6,787,600 +0.01(+27.50%)
Aug 15, 2019 0.0455 0.0474 0.0390 0.0400 2,031,772 -0.00(-10.71%)
Aug 14, 2019 0.0476 0.0490 0.0421 0.0448 2,163,307 -0.00(-6.67%)
Aug 13, 2019 0.0490 0.0490 0.0451 0.0480 2,191,013 -0.00(-2.64%)
Aug 12, 2019 0.0500 0.0525 0.0482 0.0493 1,302,126 -0.00(-4.09%)
Aug 09, 2019 0.0500 0.0540 0.0493 0.0514 703,800 +0.00(+2.80%)
Aug 08, 2019 0.0500 0.0500 0.0485 0.0500 1,029,267 +0.00(+3.09%)
Aug 07, 2019 0.0580 0.0605 0.0481 0.0485 2,055,274 -0.00(-0.41%)
Aug 06, 2019 0.0482 0.0530 0.0481 0.0487 3,828,271 -0.00(-3.18%)
Aug 05, 2019 0.0565 0.0565 0.0481 0.0503 4,044,702 -0.01(-9.21%)
Aug 02, 2019 0.0538 0.0565 0.0525 0.0554 1,326,600 -0.00(-1.77%)
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.