Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 28, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
May 24, 2019 0.5500 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
May 23, 2019 0.5700 0.5700 0.5500 0.5500 500 +0.00(+0.00%)
May 21, 2019 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
May 20, 2019 0.6890 0.6890 0.6000 0.6000 600 +0.07(+13.21%)
May 17, 2019 0.5400 0.5650 0.4401 0.5300 45,900 -0.02(-3.64%)
May 16, 2019 0.5800 0.5829 0.4700 0.5500 1,900 -0.02(-3.51%)
May 15, 2019 0.5700 0.5700 0.5700 0.5700 500 +0.01(+1.79%)
May 14, 2019 0.5500 0.5600 0.5300 0.5600 336,982 +0.01(+0.96%)
May 13, 2019 0.5600 0.5600 0.5547 249,223 -0.01(-0.95%)
May 09, 2019 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
May 06, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.49%)
May 03, 2019 0.5300 0.5300 0.5274 0.5274 6,000 -0.00(-0.49%)
May 02, 2019 0.5300 0.5300 0.5300 0.5300 400 +0.02(+3.43%)
Apr 30, 2019 0.5124 0.5124 0.5124 0 -0.01(-1.46%)
Apr 29, 2019 0.5200 0.5200 0.5200 0.5200 400 +0.02(+4.00%)
Apr 24, 2019 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Apr 23, 2019 0.5400 0.5400 0.4775 0.5100 1,038,456 -0.05(-8.93%)
Apr 22, 2019 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Apr 17, 2019 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Apr 12, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Apr 11, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.02(+3.92%)
Apr 10, 2019 0.6500 0.6500 0.5100 0.5100 1,202 +0.01(+2.00%)
Apr 09, 2019 0.5000 0.5000 0.4700 0.5000 54,500 +0.06(+13.64%)
Apr 05, 2019 0.4400 0.4400 0.4400 0 -0.03(-6.38%)
Apr 04, 2019 0.4500 0.4900 0.4500 0.4700 4,390 +0.01(+2.17%)
Apr 02, 2019 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Mar 29, 2019 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 28, 2019 0.4500 0.4500 0.4500 0.4500 43,500 +0.00(+0.00%)
Mar 26, 2019 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Mar 25, 2019 0.4000 0.4300 0.4000 0.4300 630 +0.00(+0.00%)
Mar 22, 2019 0.4300 0.4300 0.4300 0.4300 300 +0.00(+0.00%)
Mar 21, 2019 0.4300 0.4300 0.4300 0.4300 500 -0.01(-2.27%)
Mar 15, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Mar 14, 2019 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 13, 2019 0.4500 0.4500 0.4500 0.4500 4,000 -0.02(-4.26%)
Mar 08, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 07, 2019 0.4700 0.4700 0.4700 0.4700 200 -0.01(-2.08%)
Mar 06, 2019 0.4500 0.4800 0.4200 0.4800 1,015,400 +0.06(+14.29%)
Mar 05, 2019 0.4000 0.4400 0.4000 0.4200 25,500 -0.00(-0.47%)
Mar 04, 2019 0.4200 0.4220 0.4200 0.4220 1,000 -0.03(-6.20%)
Feb 28, 2019 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Feb 26, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Feb 25, 2019 0.4100 0.4400 0.4100 0.4400 15,700 +0.00(+0.00%)
Feb 21, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Feb 20, 2019 0.4300 0.4500 0.4000 0.4500 21,101 +0.00(+0.00%)
Feb 19, 2019 0.4500 0.4500 0.4500 0.4500 35,000 +0.10(+28.57%)
Feb 11, 2019 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Feb 06, 2019 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Feb 05, 2019 0.4300 0.4300 0.4200 0.4200 28,000 -0.03(-6.67%)
Feb 01, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Jan 31, 2019 0.4500 0.4500 0.4400 0.4400 50,000 -0.01(-2.22%)
Jan 29, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 28, 2019 0.4500 0.4500 0.4500 0.4500 7,000 -0.01(-2.17%)
Jan 24, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jan 22, 2019 0.4600 0.4600 0.4600 0 -0.04(-8.00%)
Jan 18, 2019 0.5000 0.5000 0.5000 0.5000 500 +0.07(+16.28%)
Jan 15, 2019 0.4300 0.4300 0.4300 0 -0.07(-14.00%)
Jan 10, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 31, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 28, 2018 0.5000 0.5000 0.5000 0.5000 100 +0.10(+25.00%)
Dec 14, 2018 0.4000 0.4000 0.4000 0 +0.01(+2.04%)
Dec 10, 2018 0.3920 0.3920 0.3920 0 -0.05(-10.91%)
Dec 07, 2018 0.4400 0.4400 0.4400 0.4400 100 -0.06(-11.59%)
Dec 04, 2018 0.4977 0.4977 0.4977 0 +0.01(+2.62%)
Nov 19, 2018 0.4850 0.4850 0.4850 0 -0.07(-11.82%)
Nov 08, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Oct 30, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 24, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 11, 2018 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 05, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 26, 2018 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Sep 13, 2018 0.6300 0.6300 0.6300 0 -0.07(-10.00%)
Sep 10, 2018 0.7000 0.7000 0.7000 0 +0.14(+25.00%)
Sep 07, 2018 0.5600 0.5600 0.5600 0.5600 900 -0.04(-6.67%)
Sep 06, 2018 0.6000 0.6000 0.5800 0.6000 326,600 -0.03(-4.76%)
Sep 04, 2018 0.6300 0.6300 0.6300 0 +0.02(+3.28%)
Aug 31, 2018 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Aug 29, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Aug 27, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 20, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 15, 2018 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 14, 2018 0.6500 0.6600 0.6400 0.6500 20,885 +0.10(+18.18%)
Aug 06, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Aug 03, 2018 0.5500 0.5500 0.5500 0.5500 50,000 +0.00(+0.00%)
Aug 01, 2018 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 31, 2018 0.5500 0.5500 0.5200 0.5500 1,400 +0.00(+0.00%)
Jul 26, 2018 0 +0.00(+0.00%)
Jul 25, 2018 0.5500 0.5500 0.5266 0.5500 13,800 +0.00(+0.00%)
Jul 24, 2018 0.5000 0.5600 0.5000 0.5500 27,300 -0.03(-5.17%)
Jul 20, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jul 17, 2018 0.5800 0.5800 0.5800 0 +0.08(+15.98%)
Jul 16, 2018 0.5001 0.5001 0.5001 0.5001 3,300 -0.05(-9.07%)
Jul 11, 2018 0.5500 0.5500 0.5500 0 -0.02(-3.05%)
Jul 10, 2018 0.5600 0.5700 0.5500 0.5673 60,000 +0.02(+3.15%)
Jul 09, 2018 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.47%)
Jul 06, 2018 0.5500 0.5500 0.5474 0.5474 280 +0.04(+7.33%)
Jun 28, 2018 0.5100 0.5100 0.5100 0 -0.04(-7.27%)
Jun 27, 2018 0.5500 0.5500 0.5500 0.5500 2,000 +0.04(+7.84%)
Jun 21, 2018 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Jun 20, 2018 0.5400 0.5400 0.5000 0.5000 9,200 -0.01(-1.96%)
Jun 19, 2018 0.5600 0.5600 0.5100 0.5100 8,200 +0.05(+10.87%)
Jun 18, 2018 0.4600 0.4600 0.4600 0.4600 100 +0.01(+1.63%)
Jun 15, 2018 0.5000 0.5000 0.4526 100 -0.05(-9.48%)
Jun 14, 2018 0.4600 0.5100 0.4600 0.5000 540,800 +0.00(+0.00%)
Jun 13, 2018 0.4815 0.5600 0.4815 0.5000 501,200 -0.03(-5.66%)
Jun 12, 2018 0.5300 0.5600 0.5289 0.5300 49,000 +0.03(+6.00%)
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.