Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.2250 0.2250 0.2250 0.2250 20,000 +0.01(+2.27%)
Jan 30, 2017 0.2250 0.2300 0.2150 0.2200 227,000 +0.01(+4.76%)
Jan 27, 2017 0.2100 0.2100 0.2100 0.2100 3,500 +0.01(+2.44%)
Jan 26, 2017 0.2050 0.2050 0.2050 0.2050 20,550 +0.00(+2.50%)
Jan 25, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Jan 24, 2017 0.2050 0.2150 0.2000 0.2000 272,000 -0.01(-4.76%)
Jan 23, 2017 0.2100 0.2100 0.2000 0.2100 116,500 +0.00(+0.00%)
Jan 19, 2017 0.2100 0.2100 0.2100 300 +0.01(+5.00%)
Jan 18, 2017 0.2000 0.2400 0.2000 0.2000 110,000 +0.01(+2.56%)
Jan 17, 2017 0.1950 0.2100 0.1900 0.1950 482,000 -0.01(-2.50%)
Jan 16, 2017 0.2100 0.2200 0.2000 0.2000 181,000 -0.01(-4.76%)
Jan 13, 2017 0.2050 0.2100 0.2000 0.2100 80,000 +0.01(+7.69%)
Jan 12, 2017 0.2000 0.2050 0.1900 0.1950 85,500 -0.01(-7.14%)
Jan 11, 2017 0.2100 0.2200 0.2000 0.2100 270,500 -0.01(-2.33%)
Jan 10, 2017 0.2250 0.2350 0.2200 0.2150 171,500 -0.03(-12.24%)
Jan 09, 2017 0.2550 0.2550 0.2200 0.2450 28,500 +0.01(+4.26%)
Jan 06, 2017 0.2300 0.2600 0.2300 0.2350 57,500 -0.01(-2.08%)
Jan 05, 2017 0.2250 0.2400 0.2200 0.2400 12,800 -0.02(-5.88%)
Jan 03, 2017 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Dec 30, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 29, 2016 0.2500 0.2500 0.2500 0.2500 100,000 +0.04(+19.05%)
Dec 28, 2016 0.2000 0.2100 0.1900 0.2100 77,170 +0.00(+0.00%)
Dec 23, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 22, 2016 0.1950 0.2000 0.1950 0.2000 100,000 +0.01(+2.56%)
Dec 20, 2016 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Dec 19, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Dec 16, 2016 0.1750 0.1800 0.1700 0.1800 39,000 +0.00(+0.00%)
Dec 15, 2016 0.1900 0.1900 0.1800 0.1800 82,500 -0.02(-10.00%)
Dec 14, 2016 0.1850 0.2000 0.1850 0.2000 21,000 +0.00(+0.00%)
Dec 09, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 08, 2016 0.1950 0.1950 0.1950 0.1950 120,000 -0.01(-7.14%)
Dec 07, 2016 0.2000 0.2100 0.2000 0.2100 5,000 +0.00(+0.00%)
Dec 06, 2016 0.1900 0.2200 0.1900 0.2100 325,000 +0.02(+13.51%)
Dec 05, 2016 0.1850 0.1850 0.1850 0.1850 55,500 -0.02(-7.50%)
Dec 02, 2016 0.1900 0.2000 0.1900 0.2000 41,000 +0.01(+5.26%)
Nov 30, 2016 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Nov 28, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Nov 25, 2016 0.1900 0.2100 0.1900 0.2100 24,125 -0.01(-2.33%)
Nov 24, 2016 0.1750 0.2150 0.1750 0.2150 109,000 +0.03(+16.22%)
Nov 23, 2016 0.1950 0.1950 0.1850 0.1850 67,900 -0.02(-7.50%)
Nov 22, 2016 0.1950 0.2000 0.1900 0.2000 60,500 -0.02(-9.09%)
Nov 18, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 17, 2016 0.2000 0.2100 0.2000 0.2100 15,500 -0.01(-2.33%)
Nov 16, 2016 0.2000 0.2150 0.1950 0.2150 73,725 +0.00(+0.00%)
Nov 14, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Nov 11, 2016 0.2000 0.2200 0.2000 0.2200 184,000 -0.01(-2.22%)
Nov 10, 2016 0.2250 0.2250 0.2000 0.2250 51,500 +0.01(+4.65%)
Nov 08, 2016 0.2150 0.2150 0.2150 0 -0.02(-10.42%)
Nov 07, 2016 0.2100 0.2400 0.2100 0.2400 61,500 +0.02(+9.09%)
Nov 04, 2016 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-4.35%)
Nov 03, 2016 0.2200 0.2300 0.2200 0.2300 55,035 +0.01(+4.55%)
Nov 02, 2016 0.2250 0.2350 0.2200 0.2200 39,000 -0.01(-2.22%)
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.