Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.0120 0.0120 0.0110 0.0116 8,438,900 -0.00(-1.69%)
Sep 27, 2018 0.0118 0.0122 0.0110 0.0118 9,744,610 +0.00(+0.85%)
Sep 26, 2018 0.0119 0.0122 0.0115 0.0117 9,071,725 -0.00(-4.10%)
Sep 25, 2018 0.0125 0.0125 0.0112 0.0122 15,027,403 +0.00(+7.02%)
Sep 24, 2018 0.0138 0.0138 0.0112 0.0114 21,692,856 -0.00(-12.31%)
Sep 21, 2018 0.0126 0.0138 0.0121 0.0130 16,057,300 +0.00(+4.00%)
Sep 20, 2018 0.0118 0.0127 0.0110 0.0125 23,510,716 +0.00(+10.62%)
Sep 19, 2018 0.0123 0.0134 0.0111 0.0113 32,252,806 -0.00(-11.72%)
Sep 18, 2018 0.0134 0.0136 0.0121 0.0128 20,929,508 -0.00(-1.54%)
Sep 17, 2018 0.0134 0.0142 0.0130 0.0130 14,984,467 -0.00(-4.41%)
Sep 14, 2018 0.0148 0.0148 0.0131 0.0136 11,069,100 -0.00(-2.16%)
Sep 13, 2018 0.0139 0.0140 0.0134 0.0139 14,596,509 +0.00(+4.51%)
Sep 12, 2018 0.0144 0.0149 0.0130 0.0133 18,836,040 -0.00(-7.64%)
Sep 11, 2018 0.0158 0.0158 0.0138 0.0144 21,304,196 -0.00(-4.00%)
Sep 10, 2018 0.0160 0.0160 0.0146 0.0150 10,060,915 -0.00(-3.23%)
Sep 07, 2018 0.0157 0.0159 0.0150 0.0155 7,367,100 +0.00(+1.97%)
Sep 06, 2018 0.0156 0.0160 0.0145 0.0152 10,076,048 -0.00(-1.94%)
Sep 05, 2018 0.0155 0.0164 0.0150 0.0155 13,647,380 -0.00(-3.73%)
Sep 04, 2018 0.0161 0.0164 0.0157 0.0161 12,431,699 +0.00(+0.62%)
Aug 31, 2018 0.0160 0.0160 0.0160 0 +0.00(+1.91%)
Aug 30, 2018 0.0160 0.0162 0.0157 0.0157 10,200,591 -0.00(-1.26%)
Aug 29, 2018 0.0165 0.0165 0.0156 0.0159 15,361,555 -0.00(-1.24%)
Aug 28, 2018 0.0162 0.0164 0.0156 0.0161 15,244,356 +0.00(+0.62%)
Aug 27, 2018 0.0165 0.0165 0.0152 0.0160 18,194,920 -0.00(-0.62%)
Aug 24, 2018 0.0167 0.0167 0.0157 0.0161 12,387,700 -0.00(-2.42%)
Aug 23, 2018 0.0150 0.0170 0.0145 0.0165 23,356,300 +0.00(+5.77%)
Aug 22, 2018 0.0140 0.0158 0.0136 0.0156 15,041,236 +0.00(+13.04%)
Aug 21, 2018 0.0141 0.0144 0.0136 0.0138 8,458,196 -0.00(-1.43%)
Aug 20, 2018 0.0135 0.0145 0.0135 0.0140 11,963,707 +0.00(+0.00%)
Aug 17, 2018 0.0140 0.0145 0.0136 0.0140 6,467,000 -0.00(-3.45%)
Aug 16, 2018 0.0145 0.0150 0.0140 0.0145 8,436,983 -0.00(-2.03%)
Aug 15, 2018 0.0149 0.0160 0.0140 0.0148 9,296,574 -0.00(-2.63%)
Aug 14, 2018 0.0169 0.0169 0.0149 0.0152 5,342,454 -0.00(-2.56%)
Aug 13, 2018 0.0153 0.0157 0.0149 0.0156 5,135,941 +0.00(+0.65%)
Aug 10, 2018 0.0160 0.0165 0.0149 0.0155 4,567,300 -0.00(-2.52%)
Aug 09, 2018 0.0155 0.0160 0.0155 0.0159 5,904,280 +0.00(+2.58%)
Aug 08, 2018 0.0170 0.0170 0.0150 0.0155 7,202,898 -0.00(-4.91%)
Aug 07, 2018 0.0175 0.0175 0.0151 0.0163 13,521,498 -0.00(-4.68%)
Aug 06, 2018 0.0165 0.0176 0.0165 0.0171 16,056,314 +0.00(+1.18%)
Aug 03, 2018 0.0142 0.0175 0.0142 0.0169 24,858,998 +0.00(+16.55%)
Aug 02, 2018 0.0105 0.0146 0.0105 0.0145 11,748,983 +0.00(+8.21%)
Aug 01, 2018 0.0130 0.0140 0.0130 0.0134 4,582,282 +0.00(+0.00%)
Jul 31, 2018 0.0145 0.0145 0.0130 0.0134 10,203,809 -0.00(-2.19%)
Jul 30, 2018 0.0135 0.0143 0.0132 0.0137 9,956,222 -0.00(-2.14%)
Jul 27, 2018 0.0147 0.0147 0.0130 0.0140 13,502,700 +0.00(+2.19%)
Jul 26, 2018 0.0149 0.0149 0.0135 0.0137 10,417,674 -0.00(-6.16%)
Jul 25, 2018 0.0145 0.0149 0.0131 0.0146 22,202,320 +0.00(+4.29%)
Jul 24, 2018 0.0144 0.0130 0.0140 6,078,697 +0.00(+0.00%)
Jul 23, 2018 0.0133 0.0145 0.0133 0.0140 8,965,983 -0.00(-3.45%)
Jul 20, 2018 0.0133 0.0150 0.0132 0.0145 8,006,493 +0.00(+1.05%)
Jul 19, 2018 0.0147 0.0153 0.0140 0.0143 5,919,591 -0.00(-3.04%)
Jul 18, 2018 0.0145 0.0155 0.0130 0.0148 10,238,292 +0.00(+4.23%)
Jul 17, 2018 0.0158 0.0158 0.0133 0.0142 27,297,580 -0.00(-8.37%)
Jul 16, 2018 0.0158 0.0168 0.0152 0.0155 10,031,046 -0.00(-1.92%)
Jul 13, 2018 0.0160 0.0179 0.0158 0.0158 8,500,157 -0.00(-1.25%)
Jul 12, 2018 0.0170 0.0170 0.0160 6,073,550 -0.00(-5.88%)
Jul 11, 2018 0.0177 0.0177 0.0156 0.0170 8,517,659 +0.00(+0.00%)
Jul 10, 2018 0.0177 0.0177 0.0165 0.0170 8,666,606 +0.00(+1.80%)
Jul 09, 2018 0.0175 0.0182 0.0166 0.0167 7,637,049 -0.00(-0.60%)
Jul 06, 2018 0.0176 0.0180 0.0168 0.0168 6,986,234 -0.00(-5.88%)
Jul 05, 2018 0.0180 0.0165 0.0179 13,161,828 -0.00(-0.83%)
Jul 03, 2018 0.0180 0.0180 0.0180 0 +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.