Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2012 0.1010 0.1010 0.1010 0 -0.01(-11.40%)
Apr 24, 2012 0.1140 0.1140 0.1140 0 +0.01(+14.00%)
Apr 23, 2012 0.1010 0.1010 0.1000 0.1000 10,000 -0.01(-9.09%)
Apr 20, 2012 0.1100 0.1100 0.1100 0.1100 13,000 +0.01(+7.84%)
Apr 17, 2012 0.1020 0.1020 0.1020 0 -0.01(-12.07%)
Apr 16, 2012 0.1020 0.1160 0.1000 0.1160 125,000 +0.00(+2.65%)
Apr 13, 2012 0.1160 0.1160 0.1130 0.1130 12,000 +0.01(+13.00%)
Apr 12, 2012 0.1010 0.1010 0.1000 0.1000 99,000 +0.00(+0.00%)
Apr 10, 2012 0.1000 0.1000 0.1000 10,000 -0.03(-22.18%)
Apr 04, 2012 0.1285 0.1285 0.1285 0 +0.01(+6.20%)
Apr 02, 2012 0.1210 0.1210 0.1210 100 +0.00(+0.83%)
Mar 30, 2012 0.1210 0.1210 0.1200 0.1200 33,800 +0.00(+0.00%)
Mar 28, 2012 0.1200 0.1200 0.1200 0 -0.01(-8.40%)
Mar 26, 2012 0.1310 0.1310 0.1310 0 -0.00(-1.13%)
Mar 23, 2012 0.1325 0.1325 0.1325 0.1325 3,000 +0.00(+1.15%)
Mar 22, 2012 0.1310 0.1310 0.1310 0.1310 3,000 +0.01(+6.07%)
Mar 20, 2012 0.1235 0.1235 0.1235 0 -0.00(-1.98%)
Mar 19, 2012 0.1260 0.1260 0.1260 0.1260 2,500 -0.01(-7.35%)
Mar 14, 2012 0.1360 0.1360 0.1360 0 -0.03(-18.56%)
Mar 09, 2012 0.1670 0.1670 0.1670 0 -0.00(-1.76%)
Mar 08, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+8.97%)
Mar 07, 2012 0.1548 0.1560 0.1548 0.1560 54,000 -0.01(-4.88%)
Mar 06, 2012 0.1640 0.1640 0.1640 0.1640 29,400 +0.00(+0.00%)
Mar 05, 2012 0.1640 0.1640 0.1640 0.1640 8,000 -0.00(-0.61%)
Mar 02, 2012 0.1730 0.1730 0.1650 0.1650 26,100 -0.01(-2.94%)
Mar 01, 2012 0.1710 0.1730 0.1700 0.1700 67,500 +0.00(+0.00%)
Feb 29, 2012 0.1618 0.1745 0.1618 0.1700 62,000 -0.00(-0.58%)
Feb 28, 2012 0.1600 0.1710 0.1550 0.1710 44,500 +0.01(+4.91%)
Feb 27, 2012 0.1500 0.1630 0.1450 0.1630 27,000 +0.02(+12.41%)
Feb 24, 2012 0.1450 0.1450 0.1450 0.1450 21,000 -0.01(-8.23%)
Feb 23, 2012 0.1580 0.1580 0.1580 0.1580 17,000 +0.01(+5.33%)
Feb 22, 2012 0.1500 0.1500 0.1500 0.1500 23,066 +0.02(+20.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Feb 16, 2012 0.1260 0.1360 0.1225 0.1300 20,000 -0.01(-3.70%)
Feb 15, 2012 0.1480 0.1485 0.1280 0.1350 176,100 +0.04(+36.36%)
Feb 14, 2012 0.0990 0.0990 0.0990 0.0990 12,000 -0.01(-10.00%)
Feb 13, 2012 0.1200 0.1200 0.1100 0.1100 16,000 +0.01(+10.00%)
Feb 06, 2012 0.1000 0.1000 0.1000 0 -0.03(-21.87%)
Feb 01, 2012 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Jan 31, 2012 0.1252 0.1300 0.1252 0.1300 31,500 +0.02(+20.93%)
Jan 30, 2012 0.1075 0.1075 0.1075 0.1075 42,800 +0.01(+7.50%)
Jan 27, 2012 0.0870 0.1000 0.0870 0.1000 36,800 +0.02(+26.58%)
Jan 26, 2012 0.0790 0.0790 0.0790 0.0790 30,000 +0.01(+14.49%)
Jan 19, 2012 0.0690 0.0690 0.0690 0.0690 0 -0.00(-5.48%)
Jan 11, 2012 0.0730 0.0730 0.0730 0 -0.01(-15.12%)
Jan 04, 2012 0.0860 0.0860 0.0860 0 +0.01(+17.81%)
Dec 30, 2011 0.0730 0.0890 0.0730 0.0730 113,420 +0.00(+2.82%)
Dec 29, 2011 0.0710 0.0710 0.0710 0.0710 6,000 +0.01(+8.40%)
Dec 28, 2011 0.0680 0.0680 0.0655 0.0655 64,200 -0.01(-7.75%)
Dec 22, 2011 0.0710 0.0710 0.0710 0.0710 0 -0.01(-8.97%)
Dec 21, 2011 0.0780 0.0780 0.0780 0.0780 5,000 -0.00(-2.50%)
Dec 19, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0800 0.0750 0.0800 4,500 +0.00(+0.00%)
Dec 15, 2011 0.0705 0.0800 0.0705 0.0800 38,000 +0.01(+11.11%)
Dec 13, 2011 0.0720 0.0720 0.0720 0.0720 0 -0.01(-14.29%)
Dec 08, 2011 0.0840 0.0840 0.0840 0.0840 0 +0.01(+21.74%)
Dec 07, 2011 0.0790 0.0790 0.0690 0.0690 14,000 -0.01(-13.75%)
Dec 06, 2011 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+1.27%)
Dec 01, 2011 0.0790 0.0790 0.0790 0 +0.01(+8.22%)
Nov 30, 2011 0.0760 0.0760 0.0730 0.0730 20,000 -0.01(-14.52%)
Nov 29, 2011 0.0854 0.0854 0.0854 0.0854 12,000 +0.01(+9.49%)
Nov 28, 2011 0.0780 0.0780 0.0780 0.0780 1,000 +0.00(+1.96%)
Nov 23, 2011 0.0765 0.0765 0.0765 0 -0.02(-16.67%)
Nov 22, 2011 0.0918 0.0918 0.0918 0.0918 5,000 +0.00(+2.00%)
Nov 18, 2011 0.0900 0.0900 0.0900 0 -0.01(-8.16%)
Nov 16, 2011 0.0980 0.0980 0.0980 0 -0.00(-4.85%)
Nov 15, 2011 0.1030 0.1030 0.1030 0.1030 5,000 +0.00(+2.79%)
Nov 14, 2011 0.1035 0.1035 0.0930 0.1002 29,000 +0.00(+1.31%)
Nov 11, 2011 0.0990 0.0990 0.0989 0.0989 6,500 +0.02(+18.59%)
Nov 10, 2011 0.0834 0.0834 0.0834 0.0834 1,500 -0.00(-5.23%)
Nov 09, 2011 0.0863 0.0880 0.0863 0.0880 12,000 -0.00(-1.12%)
Nov 08, 2011 0.0812 0.0890 0.0812 0.0890 9,500 +0.02(+20.92%)
Nov 07, 2011 0.0780 0.0780 0.0736 0.0736 2,200 -0.01(-6.84%)
Nov 03, 2011 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Oct 31, 2011 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 28, 2011 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Oct 27, 2011 0.0800 0.0800 0.0750 0.0750 6,700 -0.01(-6.25%)
Oct 25, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.63%)
Oct 24, 2011 0.0720 0.0795 0.0720 0.0795 34,000 -0.01(-5.92%)
Oct 21, 2011 0.0845 0.0845 0.0845 0.0845 10,000 -0.00(-5.06%)
Oct 18, 2011 0.0890 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Oct 17, 2011 0.0890 0.0890 0.0890 0.0890 3,000 -0.00(-1.11%)
Oct 14, 2011 0.0820 0.0900 0.0740 0.0900 56,700 +0.01(+9.76%)
Oct 13, 2011 0.0685 0.0820 0.0685 0.0820 40,000 +0.01(+19.19%)
Oct 12, 2011 0.0688 0.0688 0.0688 0.0688 700 -0.01(-17.11%)
Oct 11, 2011 0.0677 0.0830 0.0677 0.0830 62,500 +0.01(+16.90%)
Oct 06, 2011 0.0710 0.0710 0.0710 0 -0.01(-6.58%)
Oct 05, 2011 0.0765 0.0765 0.0750 0.0760 51,333 +0.01(+20.83%)
Oct 04, 2011 0.0720 0.0760 0.0629 0.0629 29,000 -0.02(-23.29%)
Sep 30, 2011 0.0820 0.0820 0.0820 0.0820 0 -0.00(-1.20%)
Sep 29, 2011 0.0800 0.0900 0.0800 0.0830 31,611 -0.01(-10.66%)
Sep 28, 2011 0.0929 0.0929 0.0929 0.0929 10,000 +0.00(+4.97%)
Sep 27, 2011 0.0980 0.0980 0.0800 0.0885 5,500 -0.01(-8.76%)
Sep 26, 2011 0.0825 0.0970 0.0825 0.0970 155,750 +0.01(+7.78%)
Sep 23, 2011 0.0850 0.0930 0.0770 0.0900 22,600 -0.01(-14.29%)
Sep 21, 2011 0.1050 0.1050 0.1050 0 +0.01(+15.77%)
Sep 20, 2011 0.1110 0.1110 0.0907 0.0907 35,200 -0.02(-21.54%)
Sep 09, 2011 0.1156 0.1156 0.1156 0 -0.01(-5.17%)
Sep 08, 2011 0.1066 0.1219 0.1066 0.1219 5,800 +0.01(+4.64%)
Sep 07, 2011 0.1165 0.1165 0.1165 0.1165 4,000 -0.01(-5.28%)
Sep 01, 2011 0.1230 0.1230 0.1230 0 +0.02(+16.04%)
Aug 30, 2011 0.1060 0.1060 0.1060 0 -0.00(-1.40%)
Aug 29, 2011 0.1075 0.1075 0.1075 0.1075 1,000 -0.00(-4.02%)
Aug 26, 2011 0.1050 0.1120 0.1050 0.1120 12,500 +0.00(+0.00%)
Aug 24, 2011 0.1120 0.1120 0.1120 0.1120 0 +0.01(+6.67%)
Aug 23, 2011 0.1060 0.1060 0.1050 0.1050 11,000 +0.00(+0.00%)
Aug 22, 2011 0.1120 0.1165 0.1050 0.1050 37,200 -0.01(-6.25%)
Aug 18, 2011 0.1120 0.1120 0.1120 0 -0.01(-4.27%)
Aug 15, 2011 0.1170 0.1170 0.1170 0 +0.01(+8.33%)
Aug 12, 2011 0.1080 0.1080 0.1080 0.1080 10,000 +0.00(+1.89%)
Aug 11, 2011 0.1060 0.1060 0.1060 0.1060 900 -0.00(-0.09%)
Aug 10, 2011 0.1070 0.1070 0.1061 0.1061 54,000 -0.00(-0.38%)
Aug 09, 2011 0.1000 0.1150 0.1000 0.1065 54,500 +0.01(+14.64%)
Aug 08, 2011 0.1115 0.1162 0.0929 0.0929 103,000 -0.02(-19.57%)
Aug 04, 2011 0.1155 0.1155 0.1155 0.1155 0 -0.01(-10.81%)
Aug 03, 2011 0.1295 0.1295 0.1295 0.1295 4,500 -0.00(-1.15%)
Aug 02, 2011 0.1200 0.1310 0.1200 0.1310 11,500 +0.00(+3.56%)
Aug 01, 2011 0.1265 0.1265 0.1265 0.1265 10,200 +0.01(+10.00%)
Jul 29, 2011 0.1150 0.1150 0.1150 0.1150 500 -0.01(-9.45%)
Jul 28, 2011 0.1270 0.1270 0.1270 0.1270 770 -0.01(-3.79%)
Jul 27, 2011 0.1295 0.1380 0.1295 0.1320 6,600 +0.00(+0.00%)
Jul 26, 2011 0.1320 0.1320 0.1320 0.1320 2,501 -0.01(-7.04%)
Jul 22, 2011 0.1420 0.1420 0.1420 0 +0.01(+5.19%)
Jul 21, 2011 0.1345 0.1350 0.1345 0.1350 14,000 +0.00(+0.00%)
Jul 20, 2011 0.1480 0.1480 0.1350 0.1350 157,670 -0.00(-0.74%)
Jul 19, 2011 0.1360 0.1360 0.1360 0.1360 1,650 -0.00(-1.45%)
Jul 18, 2011 0.1355 0.1460 0.1355 0.1380 5,800 +0.01(+8.49%)
Jul 14, 2011 0.1272 0.1272 0.1272 0 -0.01(-5.07%)
Jul 13, 2011 0.1300 0.1340 0.1250 0.1340 44,770 +0.00(+0.75%)
Jul 12, 2011 0.1210 0.1330 0.1210 0.1330 24,500 +0.00(+2.31%)
Jul 11, 2011 0.1345 0.1345 0.1300 0.1300 4,500 -0.01(-4.41%)
Jul 07, 2011 0.1360 0.1360 0.1360 0 +0.03(+25.93%)
Jul 06, 2011 0.1240 0.1240 0.1080 0.1080 11,250 -0.02(-13.60%)
Jul 05, 2011 0.1245 0.1250 0.1220 0.1250 17,800 -0.01(-4.58%)
Jul 01, 2011 0.1310 0.1310 0.1310 0.1310 10,000 +0.01(+7.38%)
Jun 30, 2011 0.1240 0.1240 0.1220 0.1220 5,500 +0.00(+0.00%)
Jun 29, 2011 0.1100 0.1220 0.1100 0.1220 35,710 +0.01(+10.91%)
Jun 28, 2011 0.1010 0.1149 0.1010 0.1100 16,500 +0.00(+3.29%)
Jun 27, 2011 0.1080 0.1100 0.1065 0.1065 35,090 -0.01(-8.97%)
Jun 22, 2011 0.1170 0.1170 0.1170 0 -0.01(-5.26%)
Jun 21, 2011 0.1230 0.1235 0.1230 0.1235 7,400 +0.01(+8.33%)
Jun 20, 2011 0.1140 0.1140 0.1140 0.1140 3,000 +0.00(+1.79%)
Jun 17, 2011 0.1120 0.1120 0.1120 0.1120 50,000 -0.02(-13.18%)
Jun 15, 2011 0.1290 0.1290 0.1290 0 +0.02(+13.66%)
Jun 14, 2011 0.1135 0.1135 0.1135 0.1135 21,750 +0.00(+0.89%)
Jun 13, 2011 0.1125 0.1125 0.1125 0.1125 54,000 -0.02(-12.11%)
Jun 10, 2011 0.1290 0.1290 0.1280 0.1280 11,846 -0.00(-0.39%)
Jun 09, 2011 0.1125 0.1285 0.1120 0.1285 33,150 +0.01(+8.90%)
Jun 08, 2011 0.1120 0.1180 0.1120 0.1180 63,000 -0.02(-11.94%)
Jun 07, 2011 0.1285 0.1340 0.1200 0.1340 36,300 +0.00(+3.08%)
Jun 06, 2011 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jun 03, 2011 0.1330 0.1330 0.1300 0.1300 8,200 +0.00(+0.00%)
May 24, 2011 0.1300 0.1300 0.1300 0.1300 27,000 +0.00(+0.00%)
May 23, 2011 0.1400 0.1400 0.1300 0.1300 9,000 -0.01(-6.47%)
May 20, 2011 0.1230 0.1390 0.1230 0.1390 4,000 +0.00(+2.96%)
May 19, 2011 0.1395 0.1395 0.1340 0.1350 5,500 -0.00(-2.88%)
May 18, 2011 0.1350 0.1390 0.1350 0.1390 16,600 +0.01(+3.73%)
May 13, 2011 0.1340 0.1340 0.1340 0 -0.00(-0.74%)
May 12, 2011 0.1290 0.1350 0.1190 0.1350 44,750 +0.00(+0.00%)
May 11, 2011 0.1380 0.1380 0.1350 0.1350 31,000 +0.00(+0.00%)
May 10, 2011 0.1321 0.1350 0.1300 0.1350 80,380 +0.00(+0.00%)
May 09, 2011 0.1240 0.1350 0.1240 0.1350 11,000 -0.01(-3.57%)
May 06, 2011 0.1300 0.1500 0.1105 0.1400 35,050 -0.00(-3.45%)
May 05, 2011 0.1400 0.1450 0.1380 0.1450 74,946 -0.01(-4.61%)
May 04, 2011 0.1400 0.1520 0.1305 0.1520 139,100 -0.01(-6.75%)
May 03, 2011 0.1625 0.1630 0.1625 0.1630 22,000 +0.00(+1.24%)
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.