Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 5.260 5.260 4.750 4.800 185,681 +0.19(+4.12%)
Jul 30, 2018 4.900 5.170 4.570 4.610 184,229 -0.24(-4.95%)
Jul 27, 2018 5.000 5.400 4.790 4.850 233,200 +4.70(+3111.92%)
Jul 09, 2018 0.1510 0.1510 0.1510 0 -0.03(-16.06%)
Jul 06, 2018 0.1850 0.1850 0.1700 0.1799 858,066 +0.00(+2.80%)
Jul 05, 2018 0.2111 0.1410 0.1750 4,315,866 -0.03(-15.66%)
Jul 03, 2018 0.2075 0.2075 0.2075 0 -0.00(-1.10%)
Jul 02, 2018 0.2000 0.2100 0.1951 0.2098 533,888 +0.01(+4.90%)
Jun 29, 2018 0.1975 0.2010 0.1881 0.2000 1,050,896 +0.01(+7.53%)
Jun 28, 2018 0.2000 0.2010 0.1810 0.1860 1,371,178 -0.01(-4.17%)
Jun 27, 2018 0.2040 0.2090 0.1900 0.1941 1,270,841 -0.01(-6.73%)
Jun 26, 2018 0.2188 0.2277 0.2000 0.2081 734,150 -0.01(-4.76%)
Jun 25, 2018 0.2286 0.2400 0.2100 0.2185 692,039 -0.00(-1.58%)
Jun 22, 2018 0.2300 0.2517 0.2200 0.2220 948,378 -0.01(-2.63%)
Jun 21, 2018 0.2700 0.2700 0.2252 0.2280 1,398,580 -0.02(-8.80%)
Jun 20, 2018 0.2522 0.2745 0.2450 0.2500 1,062,635 -0.01(-3.88%)
Jun 19, 2018 0.2700 0.2840 0.2431 0.2601 2,129,012 -0.01(-2.62%)
Jun 18, 2018 0.2590 0.3100 0.2500 0.2671 6,903,438 +0.01(+3.13%)
Jun 15, 2018 0.2590 0.2420 0.2590 599,174 +0.02(+7.02%)
Jun 14, 2018 0.2700 0.2700 0.2327 0.2420 2,471,605 -0.01(-4.04%)
Jun 13, 2018 0.2150 0.2600 0.2111 0.2522 3,084,332 +0.03(+13.60%)
Jun 12, 2018 0.2236 0.2300 0.2170 0.2220 835,858 -0.00(-1.38%)
Jun 11, 2018 0.2300 0.2400 0.2208 0.2251 1,351,317 +0.01(+2.32%)
Jun 08, 2018 0.2240 0.2300 0.2180 0.2200 450,030 -0.01(-4.17%)
Jun 07, 2018 0.2390 0.2400 0.2200 0.2296 810,366 -0.01(-2.31%)
Jun 06, 2018 0.2350 0.2395 0.2200 0.2350 868,482 +0.00(+0.00%)
Jun 05, 2018 0.2199 0.2371 0.2163 0.2350 1,536,181 +0.02(+9.30%)
Jun 04, 2018 0.2100 0.2225 0.2015 0.2150 752,455 +0.01(+2.38%)
Jun 01, 2018 0.2199 0.2298 0.2070 0.2100 1,226,775 -0.01(-3.23%)
May 31, 2018 0.2042 0.2190 0.1988 0.2170 1,611,138 +0.02(+11.57%)
May 30, 2018 0.1980 0.2199 0.1945 0.1945 1,465,447 +0.00(+0.93%)
May 29, 2018 0.1900 0.1975 0.1850 0.1927 899,805 +0.01(+4.84%)
May 25, 2018 0.1838 0.1838 0.1838 0 +0.00(+1.88%)
May 24, 2018 0.1765 0.1900 0.1750 0.1804 773,657 +0.00(+0.11%)
May 23, 2018 0.1762 0.1850 0.1751 0.1802 393,193 -0.00(-1.27%)
May 22, 2018 0.1892 0.1892 0.1703 0.1825 1,300,150 +0.00(+0.29%)
May 21, 2018 0.1810 0.1900 0.1800 0.1820 987,260 -0.01(-3.55%)
May 18, 2018 0.2000 0.2000 0.1800 0.1887 1,642,102 -0.01(-5.60%)
May 17, 2018 0.2000 0.2098 0.1889 0.1999 1,260,801 +0.01(+5.21%)
May 16, 2018 0.1810 0.1987 0.1700 0.1900 2,338,232 -0.03(-13.64%)
May 15, 2018 0.2250 0.2400 0.2140 0.2200 1,502,725 -0.00(-2.09%)
May 14, 2018 0.2250 0.2260 0.2150 0.2247 752,406 +0.01(+2.28%)
May 11, 2018 0.2102 0.2250 0.2000 0.2197 951,002 +0.00(+2.19%)
May 10, 2018 0.2200 0.2200 0.2100 0.2150 314,016 -0.00(-0.28%)
May 09, 2018 0.2150 0.2196 0.2102 0.2156 457,086 -0.00(-0.09%)
May 08, 2018 0.2269 0.2269 0.2065 0.2158 429,823 -0.00(-0.51%)
May 07, 2018 0.2147 0.2250 0.2100 0.2169 614,064 +0.00(+1.02%)
May 04, 2018 0.2095 0.2300 0.2005 0.2147 1,487,182 +0.01(+6.02%)
May 03, 2018 0.2090 0.2100 0.2000 0.2025 382,219 -0.00(-1.17%)
May 02, 2018 0.2050 0.2150 0.2000 0.2049 1,356,093 +0.00(+1.49%)
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.