Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Mar 28, 2018 0.3571 0.3600 0.3005 0.3200 7,531,174 +0.00(+0.44%)
Mar 27, 2018 0.3122 0.3380 0.3120 0.3186 1,834,168 +0.00(+1.17%)
Mar 26, 2018 0.3580 0.3600 0.3051 0.3149 3,126,178 -0.03(-8.33%)
Mar 23, 2018 0.3200 0.3588 0.3185 0.3435 5,239,707 +0.03(+7.98%)
Mar 22, 2018 0.3100 0.3385 0.3055 0.3181 1,733,165 +0.01(+3.28%)
Mar 21, 2018 0.3200 0.3270 0.3030 0.3080 1,942,808 -0.01(-2.22%)
Mar 20, 2018 0.3260 0.3361 0.3110 0.3150 1,382,102 -0.00(-0.63%)
Mar 19, 2018 0.3300 0.3300 0.3110 0.3170 2,067,044 -0.02(-5.03%)
Mar 16, 2018 0.3500 0.3500 0.3111 0.3338 3,764,427 -0.01(-3.25%)
Mar 15, 2018 0.3800 0.4070 0.3360 0.3450 8,433,025 -0.02(-4.17%)
Mar 14, 2018 0.3321 0.4098 0.3321 0.3600 20,955,444 +0.03(+9.22%)
Mar 13, 2018 0.3299 0.3590 0.3108 0.3296 3,365,248 +0.01(+2.04%)
Mar 12, 2018 0.3194 0.3350 0.3100 0.3230 756,694 +0.01(+2.83%)
Mar 09, 2018 0.3060 0.3200 0.3000 0.3141 878,279 +0.01(+2.95%)
Mar 08, 2018 0.3350 0.3350 0.2900 0.3051 2,186,307 -0.02(-6.87%)
Mar 07, 2018 0.3425 0.3231 0.3276 2,686,789 -0.01(-2.93%)
Mar 06, 2018 0.3250 0.3470 0.3227 0.3375 2,358,228 +0.02(+4.98%)
Mar 05, 2018 0.3150 0.3380 0.3100 0.3215 2,259,030 +0.01(+4.35%)
Mar 02, 2018 0.3142 0.3230 0.3000 0.3081 1,263,002 -0.01(-3.05%)
Mar 01, 2018 0.3600 0.3600 0.2950 0.3178 4,610,205 -0.03(-9.20%)
Feb 28, 2018 0.2999 0.3558 0.2900 0.3500 9,204,207 +0.06(+22.33%)
Feb 27, 2018 0.2800 0.3101 0.2800 0.2861 2,085,559 +0.01(+2.47%)
Feb 26, 2018 0.2849 0.3049 0.2727 0.2792 1,149,060 -0.00(-1.66%)
Feb 23, 2018 0.2800 0.2850 0.2727 0.2839 726,249 +0.01(+3.24%)
Feb 22, 2018 0.2870 0.2974 0.2710 0.2750 879,795 -0.01(-3.91%)
Feb 21, 2018 0.3100 0.3100 0.2810 0.2862 702,664 -0.01(-3.64%)
Feb 20, 2018 0.3071 0.3100 0.2960 0.2970 554,761 -0.00(-1.16%)
Feb 16, 2018 0.3005 0.3005 0.3005 0 -0.01(-2.91%)
Feb 15, 2018 0.3000 0.3095 0.3000 0.3095 1,108,776 +0.01(+3.17%)
Feb 14, 2018 0.3000 0.3143 0.2900 0.3000 1,397,947 +0.00(+0.50%)
Feb 13, 2018 0.3000 0.3000 0.2800 0.2985 1,072,733 +0.01(+2.33%)
Feb 12, 2018 0.3000 0.3000 0.2808 0.2917 962,894 +0.01(+4.18%)
Feb 09, 2018 0.2925 0.2995 0.2616 0.2800 3,056,891 -0.01(-4.24%)
Feb 08, 2018 0.3100 0.3103 0.2900 0.2924 2,846,722 -0.02(-4.88%)
Feb 07, 2018 0.3160 0.3330 0.3021 0.3074 1,928,964 -0.02(-5.42%)
Feb 06, 2018 0.3650 0.3650 0.3128 0.3250 3,160,962 -0.01(-4.13%)
Feb 05, 2018 0.3700 0.3750 0.3400 0.3390 4,227,777 -0.02(-5.89%)
Feb 02, 2018 0.3400 0.3639 0.3302 0.3602 3,305,859 +0.02(+7.04%)
Feb 01, 2018 0.3255 0.3480 0.3240 0.3365 1,861,125 -0.00(-0.15%)
Jan 31, 2018 0.3500 0.3500 0.3300 0.3370 1,744,833 -0.00(-0.59%)
Jan 30, 2018 0.3700 0.4000 0.3016 0.3390 8,842,382 -0.01(-2.87%)
Jan 29, 2018 0.3720 0.3740 0.3300 0.3490 2,932,300 -0.00(-1.13%)
Jan 26, 2018 0.3460 0.3750 0.3200 0.3530 16,192,260 -0.13(-26.76%)
Jan 25, 2018 0.5500 0.5501 0.4801 0.4820 1,750,357 -0.07(-12.36%)
Jan 24, 2018 0.6000 0.6147 0.5250 0.5500 1,846,550 -0.05(-8.65%)
Jan 23, 2018 0.6000 0.6395 0.6000 0.6021 1,566,061 -0.07(-10.13%)
Jan 22, 2018 0.6600 0.6700 0.6401 0.6700 507,669 +0.01(+0.75%)
Jan 19, 2018 0.6800 0.6882 0.6300 0.6650 581,797 -0.02(-3.40%)
Jan 18, 2018 0.7018 0.7190 0.6800 0.6884 336,967 -0.01(-1.28%)
Jan 17, 2018 0.7167 0.7197 0.6800 0.6973 385,886 -0.01(-1.53%)
Jan 16, 2018 0.7300 0.7350 0.7000 0.7081 269,011 -0.02(-2.72%)
Jan 12, 2018 0.7279 0.7279 0.7279 0 +0.01(+1.10%)
Jan 11, 2018 0.7155 0.7400 0.7020 0.7200 557,614 +0.00(+0.01%)
Jan 10, 2018 0.7210 0.7300 0.7020 0.7199 641,451 -0.00(-0.36%)
Jan 09, 2018 0.7800 0.8200 0.7200 0.7225 3,135,644 +0.01(+1.76%)
Jan 08, 2018 0.7257 0.7289 0.7000 0.7100 424,234 +0.00(+0.58%)
Jan 05, 2018 0.7300 0.7300 0.7030 0.7059 451,035 -0.02(-2.53%)
Jan 04, 2018 0.7200 0.7300 0.7090 0.7242 568,413 +0.01(+2.00%)
Jan 03, 2018 0.7200 0.7200 0.7001 0.7100 383,385 +0.01(+1.43%)
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.