Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.0665 0.0790 0.0596 0.0627 95,952 -0.02(-21.62%)
May 30, 2018 0.0650 0.0810 0.0650 0.0800 59,300 +0.00(+0.00%)
May 29, 2018 0.0639 0.0812 0.0638 0.0800 351,781 +0.02(+25.98%)
May 25, 2018 0.0635 0.0635 0.0635 0 -0.00(-2.16%)
May 24, 2018 0.0628 0.0649 0.0628 0.0649 700 +0.00(+0.15%)
May 23, 2018 0.0643 0.0650 0.0520 0.0648 139,000 +0.00(+1.25%)
May 22, 2018 0.0640 0.0640 0.0640 0.0640 10,000 +0.00(+3.23%)
May 21, 2018 0.0619 0.0620 0.0619 0.0620 26,500 -0.00(-1.43%)
May 18, 2018 0.0617 0.0629 0.0501 0.0629 20,400 -0.00(-0.94%)
May 17, 2018 0.0635 0.0635 0.0635 0.0635 3,000 -0.00(-3.05%)
May 16, 2018 0.0600 0.0669 0.0451 0.0655 94,494 -0.00(-2.24%)
May 15, 2018 0.0461 0.0670 0.0461 0.0670 4,496 -0.00(-1.18%)
May 14, 2018 0.0680 0.0680 0.0650 0.0678 13,200 +0.00(+5.94%)
May 11, 2018 0.0451 0.0640 0.0451 0.0640 143,953 +0.01(+9.40%)
May 10, 2018 0.0433 0.0585 0.0433 0.0585 149,682 +0.00(+8.33%)
May 09, 2018 0.0540 0.0540 0.0540 0.0540 5,000 -0.00(-8.47%)
May 08, 2018 0.0580 0.0590 0.0540 0.0590 68,675 +0.01(+15.69%)
May 07, 2018 0.0510 0.0510 0.0510 0.0510 42,500 -0.00(-1.92%)
May 04, 2018 0.0460 0.0520 0.0460 0.0520 13,000 -0.00(-3.70%)
May 03, 2018 0.0585 0.0585 0.0535 0.0540 12,753 -0.00(-1.82%)
May 02, 2018 0.0539 0.0555 0.0399 0.0550 139,400 +0.00(+5.77%)
May 01, 2018 0.0470 0.0539 0.0470 0.0520 106,328 +0.00(+9.91%)
Apr 30, 2018 0.0470 0.0475 0.0458 0.0473 35,700 +0.00(+10.02%)
Apr 27, 2018 0.0301 0.0470 0.0301 0.0430 100,712 +0.00(+8.86%)
Apr 26, 2018 0.0390 0.0400 0.0390 0.0395 53,900 +0.00(+4.77%)
Apr 25, 2018 0.0380 0.0380 0.0377 0.0377 52,500 -0.00(-5.75%)
Apr 24, 2018 0.0400 0.0400 0.0350 0.0400 77,078 +0.01(+14.61%)
Apr 23, 2018 0.0351 0.0394 0.0292 0.0349 248,500 -0.01(-17.69%)
Apr 19, 2018 0.0424 0.0424 0.0424 0 -0.01(-13.29%)
Apr 17, 2018 0.0489 0.0489 0.0489 0 +0.00(+4.04%)
Apr 16, 2018 0.0410 0.0490 0.0410 0.0470 78,719 +0.01(+14.63%)
Apr 13, 2018 0.0410 0.0470 0.0399 0.0410 36,500 -0.00(-4.65%)
Apr 12, 2018 0.0401 0.0440 0.0391 0.0430 92,257 -0.00(-2.27%)
Apr 11, 2018 0.0440 0.0440 0.0401 0.0440 54,532 -0.01(-11.91%)
Apr 10, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-0.10%)
Apr 09, 2018 0.0462 0.0500 0.0360 0.0500 63,100 +0.00(+5.71%)
Apr 06, 2018 0.0453 0.0473 0.0400 0.0473 43,200 -0.00(-2.07%)
Apr 05, 2018 0.0450 0.0483 0.0450 0.0483 4,500 +0.00(+6.55%)
Apr 04, 2018 0.0450 0.0480 0.0450 0.0453 37,000 -0.00(-6.15%)
Apr 03, 2018 0.0456 0.0483 0.0450 0.0483 29,000 -0.00(-1.43%)
Apr 02, 2018 0.0490 0.0490 0.0451 0.0490 49,675 -0.00(-2.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+5.15%)
Mar 28, 2018 0.0451 0.0540 0.0451 0.0476 66,340 +0.00(+0.00%)
Mar 27, 2018 0.0400 0.0548 0.0400 0.0476 264,840 +0.01(+15.98%)
Mar 26, 2018 0.0345 0.0410 0.0331 0.0410 253,252 +0.01(+22.17%)
Mar 23, 2018 0.0334 0.0349 0.0334 0.0336 57,670 -0.00(-3.29%)
Mar 22, 2018 0.0348 0.0348 0.0315 0.0347 46,726 +0.00(+0.29%)
Mar 21, 2018 0.0324 0.0348 0.0300 0.0346 135,500 +0.00(+10.68%)
Mar 20, 2018 0.0277 0.0331 0.0277 0.0313 123,536 +0.00(+1.49%)
Mar 19, 2018 0.0324 0.0379 0.0303 0.0308 177,000 -0.01(-21.63%)
Mar 16, 2018 0.0350 0.0393 0.0304 0.0393 278,223 +0.00(+3.15%)
Mar 15, 2018 0.0395 0.0395 0.0321 0.0381 94,164 -0.00(-3.30%)
Mar 14, 2018 0.0350 0.0398 0.0320 0.0394 110,800 -0.00(-1.01%)
Mar 13, 2018 0.0366 0.0409 0.0250 0.0398 487,266 -0.00(-4.56%)
Mar 12, 2018 0.0423 0.0480 0.0394 0.0417 248,786 -0.00(-3.02%)
Mar 09, 2018 0.0385 0.0490 0.0368 0.0430 312,606 -0.00(-2.27%)
Mar 08, 2018 0.0405 0.0520 0.0371 0.0440 970,719 +0.00(+12.82%)
Mar 07, 2018 0.0449 0.0449 0.0350 0.0390 612,230 +0.00(+11.11%)
Mar 06, 2018 0.0320 0.0405 0.0295 0.0351 733,916 +0.00(+1.15%)
Mar 05, 2018 0.0350 0.0350 0.0315 0.0347 149,760 -0.00(-0.86%)
Mar 02, 2018 0.0280 0.0350 0.0280 0.0350 149,600 +0.01(+16.67%)
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.