Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.4821 0.4821 0.4821 0 +0.03(+6.45%)
Dec 30, 2015 0.4461 0.4599 0.4190 0.4529 1,274,324 -0.01(-1.84%)
Dec 29, 2015 0.4300 0.4750 0.4300 0.4614 1,400,794 +0.02(+5.15%)
Dec 28, 2015 0.4651 0.4720 0.4214 0.4388 1,461,270 -0.04(-7.56%)
Dec 24, 2015 0.4747 0.4747 0.4747 0 -0.01(-1.45%)
Dec 23, 2015 0.4330 0.5000 0.4323 0.4817 2,477,437 +0.05(+12.76%)
Dec 22, 2015 0.4290 0.4384 0.4118 0.4272 1,090,003 +0.01(+1.93%)
Dec 21, 2015 0.4600 0.4600 0.4030 0.4191 1,157,079 -0.03(-6.87%)
Dec 18, 2015 0.4252 0.4500 0.3900 0.4500 2,992,491 +0.03(+7.68%)
Dec 17, 2015 0.4700 0.4700 0.4127 0.4179 2,205,989 -0.05(-10.24%)
Dec 16, 2015 0.4694 0.4797 0.4550 0.4656 1,471,858 +0.00(+0.32%)
Dec 15, 2015 0.4571 0.4995 0.4501 0.4641 1,289,813 +0.00(+0.91%)
Dec 14, 2015 0.5050 0.5183 0.4517 0.4599 2,211,908 -0.04(-8.22%)
Dec 11, 2015 0.5228 0.5400 0.5010 0.5011 984,237 -0.05(-8.71%)
Dec 10, 2015 0.5176 0.5550 0.4900 0.5489 2,477,027 +0.04(+7.65%)
Dec 09, 2015 0.4700 0.5290 0.4700 0.5099 2,378,059 +0.05(+10.56%)
Dec 08, 2015 0.5000 0.5190 0.4611 0.4612 2,061,657 -0.04(-7.78%)
Dec 07, 2015 0.5395 0.5395 0.5000 0.5001 2,603,832 -0.04(-7.30%)
Dec 04, 2015 0.5773 0.5773 0.5221 0.5395 827,569 -0.03(-5.17%)
Dec 03, 2015 0.5626 0.5980 0.5500 0.5689 543,339 +0.01(+1.12%)
Dec 02, 2015 0.5674 0.5928 0.5449 0.5626 1,041,381 -0.01(-1.32%)
Dec 01, 2015 0.5580 0.5711 0.5380 0.5701 843,842 +0.04(+7.12%)
Nov 30, 2015 0.5631 0.5885 0.5300 0.5322 3,237,693 -0.04(-6.65%)
Nov 27, 2015 0.6042 0.6124 0.5700 0.5701 384,391 -0.03(-5.63%)
Nov 25, 2015 0.6041 0.6041 0.6041 0 -0.00(-0.77%)
Nov 24, 2015 0.5705 0.6700 0.5705 0.6088 3,934,035 +0.04(+6.58%)
Nov 23, 2015 0.5800 0.5712 3,538,705 +0.07(+13.78%)
Nov 20, 2015 0.5115 0.5115 0.4850 0.5020 1,589,936 -0.01(-1.59%)
Nov 19, 2015 0.5051 0.5189 0.5050 0.5101 322,401 +0.00(+0.31%)
Nov 18, 2015 0.5150 0.5378 0.5030 0.5085 1,044,803 -0.00(-0.04%)
Nov 17, 2015 0.5250 0.5294 0.4918 0.5087 1,461,800 -0.01(-2.06%)
Nov 16, 2015 0.4820 0.5297 0.4820 0.5194 1,405,588 +0.02(+3.80%)
Nov 13, 2015 0.4975 0.5260 0.4800 0.5004 1,337,330 +0.00(+0.08%)
Nov 12, 2015 0.5000 0.5270 0.4900 0.5000 1,315,891 -0.01(-1.15%)
Nov 11, 2015 0.5284 0.5500 0.5000 0.5058 2,084,847 -0.02(-3.34%)
Nov 10, 2015 0.5400 0.5700 0.5100 0.5233 3,546,200 -0.03(-4.87%)
Nov 09, 2015 0.5600 0.6000 0.5394 0.5501 2,069,102 -0.01(-1.77%)
Nov 06, 2015 0.5800 0.6200 0.5511 0.5600 1,577,981 -0.02(-3.10%)
Nov 05, 2015 0.5405 0.6205 0.5405 0.5779 1,074,668 -0.01(-1.88%)
Nov 04, 2015 0.5500 0.6400 0.5036 0.5890 3,313,734 -0.02(-3.25%)
Nov 03, 2015 0.5601 0.6200 0.5601 0.6088 1,907,206 +0.04(+7.07%)
Nov 02, 2015 0.5399 0.5884 0.5240 0.5686 2,069,110 +0.04(+8.22%)
Oct 30, 2015 0.5250 0.5429 0.4900 0.5254 2,195,641 +0.01(+1.02%)
Oct 29, 2015 0.5400 0.5500 0.5000 0.5201 2,660,930 -0.01(-2.16%)
Oct 28, 2015 0.5000 0.5500 0.4900 0.5316 2,954,693 +0.04(+8.45%)
Oct 27, 2015 0.5298 0.5299 0.4750 0.4902 3,104,231 -0.03(-5.91%)
Oct 26, 2015 0.5793 0.5798 0.5000 0.5210 2,461,821 -0.03(-5.58%)
Oct 23, 2015 0.6000 0.6096 0.5432 0.5518 4,417,665 -0.05(-8.03%)
Oct 22, 2015 0.6068 0.6400 0.5800 0.6000 1,340,269 +0.01(+1.87%)
Oct 21, 2015 0.6340 0.6370 0.5823 0.5890 1,698,669 -0.02(-3.73%)
Oct 20, 2015 0.6289 0.6711 0.6012 0.6118 1,286,284 +0.00(+0.25%)
Oct 19, 2015 0.6600 0.6600 0.6100 0.6103 1,913,788 -0.05(-7.53%)
Oct 16, 2015 0.7600 0.7698 0.6560 0.6600 2,794,998 -0.07(-8.98%)
Oct 15, 2015 0.7100 0.7296 0.6700 0.7251 1,019,694 +0.02(+2.14%)
Oct 14, 2015 0.6901 0.7194 0.6687 0.7099 889,723 +0.01(+1.49%)
Oct 13, 2015 0.7600 0.7600 0.6526 0.6995 1,163,665 -0.01(-1.56%)
Oct 12, 2015 0.8049 0.8050 0.6861 0.7106 1,889,093 -0.07(-8.90%)
Oct 09, 2015 0.7700 0.8347 0.6977 0.7800 4,279,416 +0.04(+5.06%)
Oct 08, 2015 0.6900 0.7800 0.6200 0.7424 3,653,229 +0.06(+8.27%)
Oct 07, 2015 0.8199 0.9470 0.6195 0.6857 7,659,017 -0.01(-2.04%)
Oct 06, 2015 0.5494 0.7460 0.5341 0.7000 5,912,419 +0.17(+31.06%)
Oct 05, 2015 0.5000 0.5584 0.4842 0.5341 3,247,823 +0.05(+10.31%)
Oct 02, 2015 0.4480 0.4940 0.4201 0.4842 2,905,591 +0.04(+9.95%)
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.