Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 30, 2020 0.0900 0.0900 0.0900 0.0900 38,250 +0.00(+0.00%)
Jan 29, 2020 0.0900 0.0900 0.0850 0.0900 63,400 +0.00(+0.00%)
Jan 28, 2020 0.0950 0.0950 0.0900 0.0900 82,500 -0.01(-10.00%)
Jan 27, 2020 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Jan 23, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 20, 2020 0.1000 0.1000 0.1000 0.1000 38,300 +0.00(+0.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Jan 16, 2020 0.1000 0.1000 0.0950 0.0950 110,000 +0.00(+0.00%)
Jan 15, 2020 0.0950 0.0950 0.0950 0.0950 29,000 +0.00(+0.00%)
Jan 14, 2020 0.0950 0.0950 0.0950 0.0950 21,000 -0.01(-5.00%)
Jan 13, 2020 0.1050 0.1100 0.1000 0.1000 103,000 -0.01(-9.09%)
Jan 10, 2020 0.1050 0.1100 0.1050 0.1100 49,000 +0.01(+4.76%)
Jan 09, 2020 0.1050 0.1050 0.1050 0.1050 19,000 -0.01(-4.55%)
Jan 08, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 07, 2020 0.1100 0.1100 0.1050 0.1100 142,700 +0.00(+0.00%)
Jan 06, 2020 0.1150 0.1150 0.1100 0.1100 92,000 -0.01(-4.35%)
Jan 03, 2020 0.1150 0.1150 0.1150 0.1150 35,669 +0.01(+4.55%)
Jan 02, 2020 0.1200 0.1200 0.1100 0.1100 77,600 -0.01(-8.33%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Dec 30, 2019 0.1400 0.1400 0.1300 0.1300 57,000 +0.00(+0.00%)
Dec 27, 2019 0.1350 0.1400 0.1300 0.1300 69,500 +0.00(+0.00%)
Dec 23, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 20, 2019 0.1250 0.1250 0.1250 0.1250 40,000 +0.00(+0.00%)
Dec 19, 2019 0.1250 0.1250 0.1250 0.1250 20,000 +0.00(+0.00%)
Dec 17, 2019 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 16, 2019 0.1250 0.1250 0.1250 0.1250 18,000 +0.00(+0.00%)
Dec 13, 2019 0.1300 0.1300 0.1250 0.1250 11,100 -0.01(-3.85%)
Dec 12, 2019 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Dec 11, 2019 0.1250 0.1300 0.1250 0.1300 31,000 +0.01(+4.00%)
Dec 10, 2019 0.1350 0.1350 0.1250 0.1250 277,500 -0.02(-10.71%)
Dec 06, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 04, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 03, 2019 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Nov 29, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Nov 28, 2019 0.1350 0.1350 0.1300 0.1300 39,000 +0.00(+0.00%)
Nov 27, 2019 0.1300 0.1300 0.1300 0.1300 9,000 -0.01(-10.34%)
Nov 26, 2019 0.1300 0.1450 0.1300 0.1450 26,396 +0.00(+3.57%)
Nov 25, 2019 0.1350 0.1400 0.1350 0.1400 73,000 +0.00(+0.00%)
Nov 22, 2019 0.1400 0.1400 0.1350 0.1400 14,500 +0.01(+3.70%)
Nov 20, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Nov 19, 2019 0.1400 0.1400 0.1350 0.1350 2,500 -0.01(-6.90%)
Nov 15, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Nov 11, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 08, 2019 0.1550 0.1550 0.1450 0.1450 34,100 -0.01(-3.33%)
Nov 07, 2019 0.1600 0.1600 0.1500 0.1500 32,300 -0.01(-3.23%)
Nov 06, 2019 0.1550 0.1550 0.1550 0.1550 7,875 +0.01(+3.33%)
Nov 05, 2019 0.1500 0.1550 0.1500 0.1500 13,500 -0.02(-14.29%)
Nov 04, 2019 0.1500 0.1900 0.1500 0.1750 65,500 +0.02(+16.67%)
Nov 01, 2019 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-3.23%)
Oct 31, 2019 0.1350 0.1550 0.1350 0.1550 30,589 +0.01(+10.71%)
Oct 29, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 28, 2019 0.1350 0.1550 0.1350 0.1500 10,499 +0.01(+11.11%)
Oct 25, 2019 0.1350 0.1350 0.1350 0.1350 5,896 +0.00(+0.00%)
Oct 24, 2019 0.1350 0.1350 0.1300 0.1350 136,000 +0.01(+3.85%)
Oct 23, 2019 0.1500 0.1500 0.1300 0.1300 35,500 -0.01(-10.34%)
Oct 22, 2019 0.1450 0.1450 0.1450 0.1450 3,950 -0.02(-9.38%)
Oct 18, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Oct 17, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+7.69%)
Oct 11, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Oct 09, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Oct 08, 2019 0.1300 0.1300 0.1300 0.1300 900 +0.01(+8.33%)
Oct 07, 2019 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+0.00%)
Oct 01, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 30, 2019 0.1250 0.1250 0.1200 0.1200 19,100 +0.00(+0.00%)
Sep 27, 2019 0.1150 0.1200 0.1100 0.1200 73,000 +0.00(+0.00%)
Sep 26, 2019 0.1150 0.1200 0.1150 0.1200 17,000 +0.00(+0.00%)
Sep 25, 2019 0.1100 0.1200 0.1050 0.1200 3,117,999 +0.00(+4.35%)
Sep 24, 2019 0.1150 0.1150 0.1150 0.1150 90,389 -0.00(-4.17%)
Sep 20, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 18, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Sep 17, 2019 0.1100 0.1150 0.1100 0.1150 43,600 +0.00(+0.00%)
Sep 16, 2019 0.1150 0.1150 0.1100 0.1150 87,000 -0.01(-8.00%)
Sep 12, 2019 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Sep 11, 2019 0.1450 0.1450 0.1450 0.1450 32,500 +0.00(+3.57%)
Sep 09, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 06, 2019 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Sep 05, 2019 0.1400 0.1450 0.1350 0.1450 140,000 +0.00(+0.00%)
Sep 04, 2019 0.1400 0.1450 0.1400 0.1450 4,900 +0.00(+3.57%)
Sep 03, 2019 0.1200 0.1450 0.1200 0.1400 170,200 +0.03(+21.74%)
Aug 30, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 29, 2019 0.1250 0.1250 0.1150 0.1150 19,000 -0.01(-11.54%)
Aug 28, 2019 0.1200 0.1300 0.1200 0.1300 13,083 +0.01(+8.33%)
Aug 27, 2019 0.1200 0.1200 0.1150 0.1200 177,400 +0.00(+0.00%)
Aug 26, 2019 0.1250 0.1250 0.1200 0.1200 21,500 -0.03(-20.00%)
Aug 23, 2019 0.1250 0.1500 0.1200 0.1500 201,000 +0.02(+20.00%)
Aug 22, 2019 0.1250 0.1250 0.1250 0.1250 6,000 +0.01(+13.64%)
Aug 21, 2019 0.1200 0.1200 0.1100 0.1100 12,300 -0.01(-4.35%)
Aug 19, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Aug 16, 2019 0.1200 0.1250 0.1200 0.1250 5,000 -0.01(-3.85%)
Aug 15, 2019 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-10.34%)
Aug 09, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1500 0.1450 0.1450 5,500 +0.02(+20.83%)
Aug 07, 2019 0.1450 0.1450 0.1150 0.1200 152,000 -0.03(-20.00%)
Aug 06, 2019 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Aug 02, 2019 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Aug 01, 2019 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Jul 30, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 29, 2019 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Jul 25, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 24, 2019 0.1500 0.1500 0.1500 0.1500 48,500 +0.00(+0.00%)
Jul 23, 2019 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Jul 22, 2019 0.1450 0.1500 0.1450 0.1500 41,999 +0.01(+3.45%)
Jul 19, 2019 0.1450 0.1500 0.1450 0.1450 28,400 +0.00(+0.00%)
Jul 16, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 15, 2019 0.1650 0.1650 0.1450 0.1450 346,607 -0.02(-12.12%)
Jul 12, 2019 0.1650 0.1650 0.1650 0.1650 9,000 -0.01(-8.33%)
Jul 10, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 09, 2019 0.1750 0.1800 0.1750 0.1800 34,154 +0.01(+2.86%)
Jul 08, 2019 0.1700 0.1750 0.1700 0.1750 15,500 -0.01(-2.78%)
Jul 05, 2019 0.1850 0.1850 0.1800 0.1800 23,000 +0.01(+9.09%)
Jul 04, 2019 0.1750 0.1750 0.1650 0.1650 11,500 -0.02(-10.81%)
Jul 03, 2019 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Jun 28, 2019 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Jun 27, 2019 0.1600 0.1650 0.1550 0.1650 11,500 +0.01(+3.13%)
Jun 26, 2019 0.1550 0.1600 0.1550 0.1600 38,000 +0.02(+14.29%)
Jun 25, 2019 0.1500 0.1500 0.1400 0.1400 20,500 +0.00(+0.00%)
Jun 19, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 18, 2019 0.1400 0.1400 0.1400 0.1400 30,071 +0.00(+0.00%)
Jun 17, 2019 0.1400 0.1450 0.1400 0.1400 41,000 -0.01(-6.67%)
Jun 14, 2019 0.1450 0.1500 0.1450 0.1500 109,017 +0.01(+7.14%)
Jun 12, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 11, 2019 0.1350 0.1400 0.1300 0.1300 75,000 -0.01(-3.70%)
Jun 10, 2019 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-3.57%)
Jun 07, 2019 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Jun 06, 2019 0.1450 0.1450 0.1400 0.1400 19,000 -0.00(-3.45%)
Jun 05, 2019 0.1450 0.1450 0.1450 0.1450 10,111 +0.00(+0.00%)
Jun 04, 2019 0.1400 0.1450 0.1350 0.1450 27,000 +0.00(+0.00%)
Jun 03, 2019 0.1450 0.1450 0.1400 0.1450 36,000 +0.00(+0.00%)
May 31, 2019 0.1450 0.1450 0.1450 0.1450 40,500 -0.01(-3.33%)
May 29, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 28, 2019 0.1600 0.1600 0.1500 0.1550 29,000 +0.00(+0.00%)
May 27, 2019 0.1550 0.1550 0.1550 0.1550 15,000 +0.00(+0.00%)
May 24, 2019 0.1650 0.1650 0.1500 0.1550 105,500 -0.01(-6.06%)
May 22, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 17, 2019 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 15, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 14, 2019 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
May 13, 2019 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
May 10, 2019 0.1700 0.1700 0.1700 0.1700 112,000 -0.00(-2.86%)
May 09, 2019 0.1750 0.1750 0.1750 0.1750 77,500 +0.00(+0.00%)
May 08, 2019 0.1800 0.1800 0.1750 0.1750 30,500 -0.01(-2.78%)
May 07, 2019 0.1800 0.1800 0.1800 0.1800 34,600 -0.01(-5.26%)
May 06, 2019 0.1800 0.1900 0.1800 0.1900 16,000 +0.00(+0.00%)
May 02, 2019 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
May 01, 2019 0.1900 0.1950 0.1900 0.1950 6,000 -0.01(-2.50%)
Apr 30, 2019 0.1950 0.2000 0.1950 0.2000 59,500 +0.01(+2.56%)
Apr 29, 2019 0.1950 0.1950 0.1900 0.1950 32,000 +0.00(+0.00%)
Apr 26, 2019 0.1950 0.1950 0.1900 0.1950 112,500 +0.00(+0.00%)
Apr 24, 2019 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 23, 2019 0.1950 0.2000 0.1950 0.2000 83,000 +0.01(+2.56%)
Apr 22, 2019 0.1950 0.1950 0.1950 0.1950 25,000 +0.00(+0.00%)
Apr 18, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Apr 17, 2019 0.2100 0.2100 0.1950 0.1950 85,467 +0.00(+0.00%)
Apr 16, 2019 0.2000 0.2050 0.1900 0.1950 64,611 -0.01(-2.50%)
Apr 15, 2019 0.2000 0.2000 0.2000 0.2000 50,053 -0.00(-2.44%)
Apr 12, 2019 0.2050 0.2050 0.2050 0.2050 31,000 +0.00(+0.00%)
Apr 11, 2019 0.2050 0.2050 0.2050 0.2050 25,000 -0.01(-2.38%)
Apr 10, 2019 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Apr 08, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Apr 05, 2019 0.2100 0.2150 0.1950 0.2100 33,500 +0.00(+0.00%)
Apr 04, 2019 0.2050 0.2100 0.2050 0.2100 41,999 +0.01(+2.44%)
Apr 03, 2019 0.2000 0.2050 0.2000 0.2050 50,500 +0.00(+2.50%)
Apr 02, 2019 0.2000 0.2000 0.2000 0.2000 42,500 +0.01(+5.26%)
Apr 01, 2019 0.2000 0.2050 0.1900 0.1900 46,999 -0.01(-5.00%)
Mar 29, 2019 0.1900 0.2000 0.1900 0.2000 82,000 +0.01(+2.56%)
Mar 28, 2019 0.1900 0.1950 0.1900 0.1950 102,720 -0.01(-4.88%)
Mar 27, 2019 0.1900 0.2050 0.1900 0.2050 126,000 +0.00(+2.50%)
Mar 26, 2019 0.2050 0.2050 0.1900 0.2000 41,000 -0.00(-2.44%)
Mar 25, 2019 0.2000 0.2050 0.2000 0.2050 48,100 +0.00(+2.50%)
Mar 22, 2019 0.1950 0.2000 0.1950 0.2000 53,000 +0.01(+2.56%)
Mar 21, 2019 0.1900 0.1950 0.1900 0.1950 35,500 +0.02(+11.43%)
Mar 20, 2019 0.1800 0.1800 0.1700 0.1750 103,000 -0.02(-10.26%)
Mar 19, 2019 0.1900 0.1950 0.1900 0.1950 70,000 +0.01(+2.63%)
Mar 18, 2019 0.1900 0.1900 0.1900 0.1900 45,000 +0.00(+0.00%)
Mar 15, 2019 0.1800 0.1900 0.1800 0.1900 5,000 +0.00(+0.00%)
Mar 13, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Mar 12, 2019 0.1800 0.1850 0.1800 0.1850 15,000 +0.00(+0.00%)
Mar 11, 2019 0.1800 0.1850 0.1800 0.1850 15,000 +0.01(+2.78%)
Mar 08, 2019 0.1650 0.1800 0.1650 0.1800 20,999 +0.02(+16.13%)
Mar 07, 2019 0.1550 0.1550 0.1550 0.1550 73,500 +0.00(+0.00%)
Mar 06, 2019 0.1600 0.1600 0.1550 0.1550 24,500 -0.01(-6.06%)
Mar 05, 2019 0.1650 0.1650 0.1650 0.1650 6,000 +0.01(+3.13%)
Mar 04, 2019 0.1600 0.1600 0.1600 0.1600 39,500 -0.01(-3.03%)
Mar 01, 2019 0.1850 0.1850 0.1650 0.1650 134,500 -0.02(-10.81%)
Feb 28, 2019 0.1800 0.1900 0.1800 0.1850 137,250 +0.01(+2.78%)
Feb 25, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 21, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Feb 19, 2019 0.1850 0.1850 0.1850 0 +0.01(+5.71%)
Feb 14, 2019 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 13, 2019 0.1800 0.1800 0.1750 0.1800 20,200 -0.01(-2.70%)
Feb 08, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 07, 2019 0.1900 0.1900 0.1800 0.1850 99,000 -0.01(-2.63%)
Feb 06, 2019 0.1850 0.1900 0.1800 0.1900 54,000 +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.