Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.4289 0.4300 0.3800 0.3882 970,527 -0.02(-4.97%)
Jun 29, 2017 0.4074 0.4200 0.4000 0.4085 281,687 +0.00(+0.57%)
Jun 28, 2017 0.4300 0.4300 0.3900 0.4062 437,190 +0.01(+2.58%)
Jun 27, 2017 0.3930 0.4100 0.3800 0.3960 454,519 +0.00(+0.87%)
Jun 26, 2017 0.3900 0.4000 0.3850 0.3926 374,304 -0.00(-0.81%)
Jun 23, 2017 0.4534 0.4534 0.3855 0.3958 8,707,814 -0.05(-11.97%)
Jun 22, 2017 0.4390 0.4640 0.4302 0.4496 1,004,275 +0.02(+4.66%)
Jun 21, 2017 0.4000 0.4457 0.4000 0.4296 1,139,644 +0.03(+6.71%)
Jun 20, 2017 0.3754 0.4133 0.3700 0.4026 1,098,723 +0.03(+7.79%)
Jun 19, 2017 0.3549 0.3808 0.3500 0.3735 355,832 +0.02(+6.65%)
Jun 16, 2017 0.3700 0.3808 0.3500 0.3502 731,334 -0.02(-5.35%)
Jun 15, 2017 0.4178 0.4178 0.3700 0.3700 475,492 -0.02(-5.15%)
Jun 14, 2017 0.4000 0.4086 0.3800 0.3901 351,331 -0.01(-1.42%)
Jun 13, 2017 0.4598 0.4598 0.3925 0.3957 1,164,451 -0.05(-10.56%)
Jun 12, 2017 0.3957 0.4800 0.3925 0.4424 2,055,107 +0.05(+12.71%)
Jun 09, 2017 0.3900 0.3983 0.3850 0.3925 383,751 -0.00(-0.38%)
Jun 08, 2017 0.3900 0.3943 0.3807 0.3940 414,732 +0.00(+1.16%)
Jun 07, 2017 0.3900 0.4000 0.3750 0.3895 825,810 +0.00(+1.20%)
Jun 06, 2017 0.3750 0.3930 0.3700 0.3849 436,396 +0.02(+5.16%)
Jun 05, 2017 0.3738 0.4000 0.3506 0.3660 561,004 +0.01(+2.81%)
Jun 02, 2017 0.3500 0.3673 0.3303 0.3560 394,291 +0.01(+3.55%)
Jun 01, 2017 0.3675 0.3800 0.3404 0.3438 486,378 -0.01(-1.77%)
May 31, 2017 0.4000 0.4100 0.3400 0.3500 649,717 -0.04(-10.53%)
May 30, 2017 0.4000 0.4144 0.3701 0.3912 272,018 +0.00(+0.23%)
May 26, 2017 0.4010 0.4189 0.3801 0.3903 418,358 -0.02(-4.41%)
May 25, 2017 0.4380 0.4380 0.4001 0.4083 116,809 -0.00(-0.85%)
May 24, 2017 0.4400 0.4600 0.4001 0.4118 403,719 -0.01(-2.51%)
May 23, 2017 0.4680 0.4680 0.4200 0.4224 185,863 -0.01(-1.58%)
May 22, 2017 0.4800 0.4810 0.4200 0.4292 486,108 -0.05(-9.85%)
May 19, 2017 0.5000 0.5099 0.4700 0.4761 280,604 -0.00(-0.79%)
May 18, 2017 0.5200 0.5200 0.4799 0.4799 217,814 -0.03(-6.18%)
May 17, 2017 0.5200 0.5250 0.5100 0.5115 245,204 -0.02(-4.61%)
May 16, 2017 0.5600 0.5699 0.5200 0.5362 148,476 +0.01(+1.02%)
May 15, 2017 0.5400 0.5584 0.5300 0.5308 106,842 -0.01(-1.61%)
May 12, 2017 0.5420 0.5887 0.5395 0.5395 324,685 -0.00(-0.09%)
May 11, 2017 0.5910 0.5945 0.5400 0.5400 664,765 -0.05(-8.49%)
May 10, 2017 0.5857 0.6100 0.5774 0.5901 144,300 +0.00(+0.79%)
May 09, 2017 0.6100 0.6300 0.5629 0.5855 226,178 -0.02(-2.98%)
May 08, 2017 0.6080 0.6191 0.6000 0.6035 74,339 -0.01(-1.07%)
May 05, 2017 0.6166 0.6207 0.5600 0.6100 126,343 -0.01(-1.63%)
May 04, 2017 0.6000 0.6500 0.5765 0.6201 215,889 +0.02(+3.30%)
May 03, 2017 0.6000 0.6265 0.6000 0.6003 113,946 -0.00(-0.03%)
May 02, 2017 0.6710 0.7069 0.6000 0.6005 258,207 -0.07(-10.36%)
May 01, 2017 0.6400 0.6877 0.6400 0.6699 52,311 +0.04(+6.20%)
Apr 28, 2017 0.6400 0.7098 0.6120 0.6308 173,869 -0.04(-5.86%)
Apr 27, 2017 0.7000 0.7300 0.6700 0.6701 134,254 -0.03(-4.27%)
Apr 26, 2017 0.7200 0.7200 0.6700 0.7000 159,845 +0.01(+1.45%)
Apr 25, 2017 0.7180 0.7180 0.6722 0.6900 68,029 -0.02(-2.80%)
Apr 24, 2017 0.7100 0.7300 0.6706 0.7099 100,465 +0.03(+4.40%)
Apr 21, 2017 0.6985 0.6985 0.6745 0.6800 163,540 -0.02(-2.65%)
Apr 20, 2017 0.6990 0.7300 0.6800 0.6985 204,786 +0.00(+0.47%)
Apr 19, 2017 0.7100 0.7500 0.6515 0.6952 297,187 -0.00(-0.04%)
Apr 18, 2017 0.7500 0.7500 0.6600 0.6955 299,999 -0.03(-3.95%)
Apr 17, 2017 0.6290 0.7395 0.6290 0.7241 224,070 +0.09(+13.80%)
Apr 13, 2017 0.5800 0.6700 0.5700 0.6363 286,140 +0.07(+13.16%)
Apr 12, 2017 0.6400 0.6599 0.5400 0.5623 376,209 -0.07(-11.37%)
Apr 11, 2017 0.6700 0.6830 0.6300 0.6344 103,689 -0.02(-2.42%)
Apr 10, 2017 0.7190 0.7400 0.6001 0.6501 221,056 -0.06(-9.08%)
Apr 07, 2017 0.7314 0.8114 0.7100 0.7150 84,057 -0.01(-2.03%)
Apr 06, 2017 0.7600 0.8100 0.7157 0.7298 201,823 +0.02(+2.77%)
Apr 05, 2017 0.8100 0.8100 0.7000 0.7101 182,583 -0.07(-9.52%)
Apr 04, 2017 0.7983 0.8188 0.7500 0.7848 160,039 -0.01(-1.21%)
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.