Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0837 0.0837 0.0821 0.0821 20,900 -0.01(-8.78%)
May 30, 2019 0.0950 0.1000 0.0900 0.0900 82,492 -0.01(-5.26%)
May 29, 2019 0.0975 0.1000 0.0950 0.0950 36,789 -0.01(-5.00%)
May 28, 2019 0.0950 0.1000 0.0950 0.1000 54,200 +0.01(+11.11%)
May 24, 2019 0.0900 0.0900 0.0860 0.0900 57,500 +0.00(+2.27%)
May 23, 2019 0.0880 0.0880 0.0880 75 +0.00(+0.00%)
May 22, 2019 0.0863 0.0980 0.0863 0.0880 67,362 -0.00(-2.22%)
May 21, 2019 0.0980 0.0980 0.0900 0.0900 52,502 -0.01(-5.26%)
May 20, 2019 0.1000 0.1000 0.0950 0.0950 27,430 -0.00(-4.33%)
May 17, 2019 0.0975 0.0993 0.0975 0.0993 52,000 -0.00(-0.70%)
May 16, 2019 0.0950 0.1050 0.0950 0.1000 140,750 +0.01(+7.53%)
May 15, 2019 0.0950 0.1050 0.0930 0.0930 14,360 +0.00(+3.33%)
May 14, 2019 0.0900 0.0950 0.0900 0.0900 9,801 +0.00(+2.27%)
May 13, 2019 0.0875 0.0900 0.0875 0.0880 14,333 -0.00(-0.79%)
May 10, 2019 0.0860 0.0900 0.0820 0.0887 20,300 +0.01(+8.17%)
May 09, 2019 0.0820 0.0860 0.0820 0.0820 4,900 -0.00(-3.53%)
May 08, 2019 0.0923 0.0923 0.0850 0.0850 45,679 -0.01(-8.11%)
May 07, 2019 0.0850 0.0925 0.0850 0.0925 20,000 +0.01(+8.82%)
May 06, 2019 0.0850 0.0850 0.0850 0.0850 20,010 -0.02(-19.43%)
May 03, 2019 0.0938 0.1055 0.0938 0.1055 10,000 +0.02(+20.57%)
May 02, 2019 0.1115 0.1115 0.0875 0.0875 11,500 -0.02(-18.45%)
May 01, 2019 0.0820 0.1073 0.0820 0.1073 18,900 +0.01(+12.36%)
Apr 29, 2019 0.0955 0.0955 0.0955 0 +0.00(+0.00%)
Apr 26, 2019 0.1155 0.1155 0.0955 0.0955 28,100 -0.02(-16.96%)
Apr 25, 2019 0.1338 0.1338 0.1150 0.1150 51,278 -0.02(-17.74%)
Apr 24, 2019 0.0851 0.1398 0.0851 0.1398 37,668 +0.03(+27.67%)
Apr 23, 2019 0.1100 0.1100 0.0850 0.1095 66,800 +0.02(+17.24%)
Apr 22, 2019 0.0934 0.0934 0.0934 0.0934 1,000 +0.01(+6.50%)
Apr 18, 2019 0.1000 0.1200 0.0877 0.0877 45,200 -0.02(-18.80%)
Apr 17, 2019 0.1200 0.1200 0.1080 0.1080 16,000 -0.01(-10.00%)
Apr 16, 2019 0.0821 0.1399 0.0801 0.1200 85,625 +0.02(+20.00%)
Apr 15, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Apr 12, 2019 0.0780 0.0950 0.0780 0.0950 54,800 +0.02(+35.71%)
Apr 11, 2019 0.0699 0.1150 0.0500 0.0700 585,806 +0.00(+0.14%)
Apr 09, 2019 0.0699 0.0699 0.0699 0 +0.01(+12.74%)
Apr 05, 2019 0.0620 0.0620 0.0620 0 +0.00(+2.99%)
Apr 04, 2019 0.0602 0.0690 0.0602 0.0602 7,133 -0.01(-12.75%)
Apr 03, 2019 0.0690 0.0690 0.0690 0.0690 4,000 +0.00(+0.00%)
Apr 02, 2019 0.0690 0.0690 0.0600 0.0690 63,279 +0.00(+0.00%)
Mar 28, 2019 0.0690 0.0690 0.0690 0 +0.01(+27.07%)
Mar 27, 2019 0.0608 0.0608 0.0540 0.0543 28,568 -0.01(-10.25%)
Mar 26, 2019 0.0650 0.0650 0.0605 0.0605 9,600 -0.00(-2.42%)
Mar 21, 2019 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Mar 19, 2019 0.0620 0.0620 0.0620 0 -0.01(-11.43%)
Mar 15, 2019 0.0700 0.0700 0.0700 0 +0.01(+12.36%)
Mar 14, 2019 0.0677 0.0700 0.0623 0.0623 33,644 -0.01(-10.87%)
Mar 13, 2019 0.0605 0.0699 0.0600 0.0699 333,786 +0.01(+12.74%)
Mar 12, 2019 0.0601 0.0620 0.0593 0.0620 65,800 +0.00(+0.00%)
Mar 11, 2019 0.0740 0.0740 0.0600 0.0620 79,915 -0.01(-16.22%)
Mar 08, 2019 0.0658 0.0740 0.0591 0.0740 110,500 +0.01(+13.85%)
Mar 07, 2019 0.0691 0.0691 0.0631 0.0650 31,000 -0.01(-13.33%)
Mar 06, 2019 0.0776 0.0776 0.0700 0.0750 71,800 +0.01(+12.61%)
Mar 05, 2019 0.0700 0.0700 0.0666 0.0666 118,433 -0.02(-18.58%)
Mar 04, 2019 0.0840 0.0840 0.0730 0.0818 3,635 -0.00(-1.92%)
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.