Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.0033 0.0043 0.0033 0.0041 4,554,554 +0.00(+5.13%)
Sep 27, 2019 0.0040 0.0044 0.0038 0.0039 7,882,800 -0.00(-9.30%)
Sep 26, 2019 0.0043 0.0044 0.0037 0.0043 9,511,054 -0.00(-2.27%)
Sep 25, 2019 0.0043 0.0044 0.0040 0.0044 4,388,720 +0.00(+2.33%)
Sep 24, 2019 0.0045 0.0045 0.0035 0.0043 7,780,110 -0.00(-2.27%)
Sep 23, 2019 0.0048 0.0048 0.0039 0.0044 9,426,945 -0.00(-6.38%)
Sep 20, 2019 0.0042 0.0050 0.0040 0.0047 6,625,400 +0.00(+0.00%)
Sep 19, 2019 0.0047 0.0050 0.0044 0.0047 9,774,577 -0.00(-6.00%)
Sep 18, 2019 0.0049 0.0054 0.0047 0.0050 8,772,528 +0.00(+0.00%)
Sep 17, 2019 0.0050 0.0053 0.0049 0.0050 17,011,452 -0.00(-1.96%)
Sep 16, 2019 0.0052 0.0055 0.0050 0.0051 9,158,241 -0.00(-5.56%)
Sep 13, 2019 0.0051 0.0055 0.0051 0.0054 5,904,100 +0.00(+0.00%)
Sep 12, 2019 0.0053 0.0055 0.0051 0.0054 5,924,253 -0.00(-1.82%)
Sep 11, 2019 0.0054 0.0056 0.0050 0.0055 3,129,268 +0.00(+1.85%)
Sep 10, 2019 0.0050 0.0055 0.0050 0.0054 4,431,128 +0.00(+3.85%)
Sep 09, 2019 0.0056 0.0058 0.0051 0.0052 6,509,807 -0.00(-5.45%)
Sep 06, 2019 0.0051 0.0056 0.0051 0.0055 4,870,800 +0.00(+3.77%)
Sep 05, 2019 0.0050 0.0055 0.0050 0.0053 5,013,126 +0.00(+6.00%)
Sep 04, 2019 0.0050 0.0053 0.0050 0.0050 6,035,894 +0.00(+0.00%)
Sep 03, 2019 0.0052 0.0056 0.0050 0.0050 9,881,737 -0.00(-7.41%)
Aug 30, 2019 0.0053 0.0054 0.0051 0.0054 1,535,100 +0.00(+1.89%)
Aug 29, 2019 0.0050 0.0053 0.0050 0.0053 3,822,850 +0.00(+3.92%)
Aug 28, 2019 0.0053 0.0054 0.0049 0.0051 9,121,795 +0.00(+2.00%)
Aug 27, 2019 0.0052 0.0054 0.0050 0.0050 8,676,823 -0.00(-3.85%)
Aug 26, 2019 0.0050 0.0055 0.0050 0.0052 6,104,106 +0.00(+1.96%)
Aug 23, 2019 0.0050 0.0055 0.0050 0.0051 4,068,700 -0.00(-1.92%)
Aug 22, 2019 0.0052 0.0056 0.0051 0.0052 10,112,195 -0.00(-1.89%)
Aug 21, 2019 0.0054 0.0057 0.0052 0.0053 8,639,834 -0.00(-5.36%)
Aug 20, 2019 0.0056 0.0056 0.0052 0.0056 4,149,871 +0.00(+1.82%)
Aug 19, 2019 0.0054 0.0056 0.0052 0.0055 6,218,329 +0.00(+5.77%)
Aug 16, 2019 0.0057 0.0057 0.0052 0.0052 8,070,600 -0.00(-3.70%)
Aug 15, 2019 0.0053 0.0057 0.0052 0.0054 12,132,967 +0.00(+1.89%)
Aug 14, 2019 0.0059 0.0060 0.0053 0.0053 7,275,790 -0.00(-8.62%)
Aug 13, 2019 0.0056 0.0064 0.0056 0.0058 14,828,120 -0.00(-1.69%)
Aug 12, 2019 0.0055 0.0062 0.0052 0.0059 26,265,462 +0.00(+3.51%)
Aug 09, 2019 0.0052 0.0058 0.0052 0.0057 3,283,100 +0.00(+0.00%)
Aug 08, 2019 0.0052 0.0057 0.0050 0.0057 7,691,752 +0.00(+5.56%)
Aug 07, 2019 0.0052 0.0055 0.0050 0.0054 7,331,661 +0.00(+5.88%)
Aug 06, 2019 0.0051 0.0055 0.0050 0.0051 7,042,320 -0.00(-7.27%)
Aug 05, 2019 0.0056 0.0057 0.0051 0.0055 8,433,792 +0.00(+3.77%)
Aug 02, 2019 0.0052 0.0058 0.0052 0.0053 3,585,300 +0.00(+0.00%)
Aug 01, 2019 0.0053 0.0058 0.0052 0.0053 1,973,827 -0.00(-1.85%)
Jul 31, 2019 0.0054 0.0056 0.0053 0.0054 6,097,131 -0.00(-1.82%)
Jul 30, 2019 0.0056 0.0057 0.0054 0.0055 3,874,535 -0.00(-1.79%)
Jul 29, 2019 0.0055 0.0058 0.0054 0.0056 7,273,501 -0.00(-3.45%)
Jul 26, 2019 0.0055 0.0058 0.0055 0.0058 4,133,200 +0.00(+1.75%)
Jul 25, 2019 0.0056 0.0060 0.0055 0.0057 5,460,082 +0.00(+0.00%)
Jul 24, 2019 0.0058 0.0060 0.0056 0.0057 5,038,892 +0.00(+0.00%)
Jul 23, 2019 0.0056 0.0061 0.0056 0.0057 3,379,455 -0.00(-1.72%)
Jul 22, 2019 0.0060 0.0061 0.0056 0.0058 4,249,214 -0.00(-3.33%)
Jul 19, 2019 0.0061 0.0062 0.0056 0.0060 8,180,800 -0.00(-1.64%)
Jul 18, 2019 0.0056 0.0062 0.0056 0.0061 4,568,973 +0.00(+7.02%)
Jul 17, 2019 0.0063 0.0063 0.0056 0.0057 5,349,579 -0.00(-8.06%)
Jul 16, 2019 0.0058 0.0062 0.0057 0.0062 3,652,452 +0.00(+6.90%)
Jul 15, 2019 0.0065 0.0065 0.0058 0.0058 6,478,283 -0.00(-4.92%)
Jul 12, 2019 0.0062 0.0065 0.0060 0.0061 4,103,700 -0.00(-4.69%)
Jul 11, 2019 0.0060 0.0064 0.0057 0.0064 3,682,793 +0.00(+6.67%)
Jul 10, 2019 0.0060 0.0061 0.0057 0.0060 5,205,480 +0.00(+3.45%)
Jul 09, 2019 0.0060 0.0063 0.0057 0.0058 3,873,293 +0.00(+1.75%)
Jul 08, 2019 0.0055 0.0067 0.0055 0.0057 5,060,332 -0.00(-5.00%)
Jul 05, 2019 0.0055 0.0063 0.0052 0.0060 4,768,800 +0.00(+5.26%)
Jul 03, 2019 0.0058 0.0066 0.0056 0.0057 1,724,300 -0.00(-5.00%)
Jul 02, 2019 0.0074 0.0074 0.0055 0.0060 3,463,243 +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.