Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.1900 0.1900 0.1850 0.1850 114,000 -0.02(-9.76%)
Jan 30, 2018 0.1950 0.2050 0.1900 0.2050 44,700 +0.00(+2.50%)
Jan 29, 2018 0.2100 0.2100 0.1950 0.2000 49,000 -0.02(-9.09%)
Jan 26, 2018 0.2150 0.2200 0.2150 0.2200 8,345 +0.01(+4.76%)
Jan 25, 2018 0.2150 0.2250 0.2100 0.2100 60,200 +0.01(+2.44%)
Jan 24, 2018 0.2050 0.2050 0.2050 0.2050 10,540 +0.00(+0.00%)
Jan 23, 2018 0.2100 0.2250 0.2050 0.2050 84,332 -0.02(-6.82%)
Jan 22, 2018 0.2000 0.2200 0.2000 0.2200 34,070 +0.03(+15.79%)
Jan 19, 2018 0.2000 0.2050 0.1900 0.1900 246,760 -0.01(-5.00%)
Jan 18, 2018 0.2350 0.2400 0.2000 0.2000 288,650 -0.03(-14.89%)
Jan 17, 2018 0.2200 0.2350 0.2000 0.2350 270,000 +0.01(+6.82%)
Jan 16, 2018 0.2200 0.2200 0.2200 0.2200 5,450 +0.02(+10.00%)
Jan 15, 2018 0.2350 0.2350 0.2000 0.2000 471,166 -0.02(-11.11%)
Jan 12, 2018 0.2000 0.2300 0.1950 0.2250 454,300 +0.04(+18.42%)
Jan 11, 2018 0.1850 0.1950 0.1850 0.1900 119,500 +0.00(+0.00%)
Jan 10, 2018 0.1850 0.1900 0.1850 0.1900 13,500 +0.00(+0.00%)
Jan 09, 2018 0.1900 0.1950 0.1800 0.1900 53,000 -0.01(-2.56%)
Jan 08, 2018 0.1850 0.2000 0.1850 0.1950 68,600 -0.01(-2.50%)
Jan 05, 2018 0.2000 0.2000 0.1900 0.2000 132,500 +0.01(+2.56%)
Jan 04, 2018 0.1900 0.2000 0.1900 0.1950 72,500 -0.01(-2.50%)
Jan 03, 2018 0.1950 0.2000 0.1800 0.2000 70,500 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.2000 0.1800 0.2000 144,000 +0.02(+11.11%)
Dec 29, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 28, 2017 0.1650 0.1750 0.1650 0.1750 139,000 +0.01(+6.06%)
Dec 27, 2017 0.1600 0.1650 0.1600 0.1650 90,500 -0.01(-2.94%)
Dec 22, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Dec 21, 2017 0.1700 0.1700 0.1600 0.1700 73,500 +0.00(+0.00%)
Dec 20, 2017 0.1600 0.1700 0.1600 0.1700 151,000 +0.01(+6.25%)
Dec 19, 2017 0.1600 0.1600 0.1500 0.1600 24,000 +0.00(+0.00%)
Dec 15, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 14, 2017 0.1650 0.1650 0.1500 0.1650 188,800 +0.02(+10.00%)
Dec 13, 2017 0.1600 0.1650 0.1500 0.1500 82,320 +0.00(+0.00%)
Dec 12, 2017 0.1350 0.1800 0.1350 0.1500 392,000 +0.01(+3.45%)
Dec 11, 2017 0.1350 0.1450 0.1350 0.1450 254,000 +0.00(+0.00%)
Dec 08, 2017 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Dec 06, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 05, 2017 0.1400 0.1400 0.1400 0.1400 71,000 +0.00(+0.00%)
Dec 04, 2017 0.1400 0.1400 0.1400 0.1400 58,000 +0.00(+0.00%)
Dec 01, 2017 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Nov 30, 2017 0.1400 0.1500 0.1400 0.1500 14,000 +0.00(+0.00%)
Nov 28, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 27, 2017 0.1450 0.1500 0.1450 0.1500 66,300 +0.00(+0.00%)
Nov 24, 2017 0.1400 0.1500 0.1350 0.1500 31,457 +0.01(+7.14%)
Nov 23, 2017 0.1450 0.1450 0.1400 0.1400 51,000 +0.01(+7.69%)
Nov 22, 2017 0.1450 0.1500 0.1300 0.1300 46,500 -0.01(-10.34%)
Nov 21, 2017 0.1350 0.1500 0.1350 0.1450 130,000 +0.01(+11.54%)
Nov 20, 2017 0.1350 0.1350 0.1250 0.1300 124,500 -0.01(-7.14%)
Nov 17, 2017 0.1400 0.1400 0.1400 0.1400 162,500 +0.00(+0.00%)
Nov 16, 2017 0.1400 0.1400 0.1400 0.1400 37,000 +0.00(+0.00%)
Nov 15, 2017 0.1400 0.1400 0.1350 0.1400 86,900 -0.01(-6.67%)
Nov 14, 2017 0.1400 0.1500 0.1350 0.1500 75,500 +0.01(+7.14%)
Nov 13, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Nov 10, 2017 0.1450 0.1450 0.1400 0.1400 44,000 -0.01(-6.67%)
Nov 08, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 07, 2017 0.1400 0.1500 0.1400 0.1500 109,000 +0.01(+7.14%)
Nov 06, 2017 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Nov 03, 2017 0.1450 0.1550 0.1400 0.1400 175,000 -0.01(-6.67%)
Nov 02, 2017 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
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.