Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.0458 0.0461 0.0451 0.0458 126,991,088 +0.00(+0.22%)
May 30, 2017 0.0460 0.0461 0.0451 0.0457 43,314,964 -0.00(-0.86%)
May 26, 2017 0.0457 0.0465 0.0456 0.0461 33,358,580 +0.00(+0.87%)
May 25, 2017 0.0463 0.0467 0.0456 0.0457 35,183,564 -0.00(-1.07%)
May 24, 2017 0.0469 0.0473 0.0461 0.0462 31,985,928 -0.00(-1.89%)
May 23, 2017 0.0473 0.0473 0.0465 0.0470 41,540,464 +0.00(+0.00%)
May 22, 2017 0.0475 0.0477 0.0467 0.0470 111,033,720 -0.00(-0.42%)
May 19, 2017 0.0463 0.0474 0.0457 0.0472 70,091,992 +0.00(+2.80%)
May 18, 2017 0.0457 0.0463 0.0450 0.0460 128,592,432 +0.00(+0.43%)
May 17, 2017 0.0464 0.0464 0.0457 0.0458 28,191,578 -0.00(-1.70%)
May 16, 2017 0.0468 0.0469 0.0464 0.0465 72,583,360 -0.00(-0.21%)
May 15, 2017 0.0460 0.0467 0.0456 0.0466 76,151,032 +0.00(+2.39%)
May 12, 2017 0.0453 0.0462 0.0453 0.0456 129,715,688 +0.00(+0.66%)
May 11, 2017 0.0455 0.0457 0.0451 0.0453 58,226,316 -0.00(-0.22%)
May 10, 2017 0.0453 0.0460 0.0450 0.0454 83,030,440 +0.00(+0.44%)
May 09, 2017 0.0463 0.0463 0.0447 0.0452 75,898,616 -0.00(-2.56%)
May 08, 2017 0.0465 0.0466 0.0458 0.0464 24,285,660 -0.00(-0.64%)
May 05, 2017 0.0452 0.0467 0.0446 0.0466 87,676,952 +0.00(+4.20%)
May 04, 2017 0.0453 0.0453 0.0443 0.0448 101,236,360 +0.02(+52.45%)
May 03, 2017 0.0295 0.0297 0.0292 0.0294 150,894,016 -0.00(-0.21%)
May 02, 2017 0.0295 0.0297 0.0293 0.0294 267,483,472 +0.00(+0.00%)
May 01, 2017 0.0296 0.0296 0.0291 0.0294 176,131,120 -0.00(-0.21%)
Apr 28, 2017 0.0296 0.0298 0.0291 0.0295 203,532,272 +0.00(+0.00%)
Apr 27, 2017 0.0292 0.0296 0.0291 0.0295 137,474,512 +0.00(+1.07%)
Apr 26, 2017 0.0296 0.0297 0.0291 0.0292 149,657,872 -0.00(-1.69%)
Apr 25, 2017 0.0294 0.0298 0.0292 0.0297 286,368,992 +0.00(+1.07%)
Apr 24, 2017 0.0296 0.0299 0.0293 0.0294 116,974,360 -0.00(-0.64%)
Apr 21, 2017 0.0299 0.0299 0.0295 0.0296 58,545,872 -0.00(-1.05%)
Apr 20, 2017 0.0299 0.0301 0.0296 0.0299 61,054,888 +0.00(+0.21%)
Apr 19, 2017 0.0302 0.0304 0.0298 0.0298 48,673,504 -0.00(-0.83%)
Apr 18, 2017 0.0299 0.0303 0.0297 0.0301 76,962,632 +0.00(+0.21%)
Apr 17, 2017 0.0297 0.0302 0.0297 0.0300 109,357,072 +0.00(+1.70%)
Apr 13, 2017 0.0299 0.0299 0.0293 0.0295 99,769,784 -0.00(-1.26%)
Apr 12, 2017 0.0302 0.0302 0.0297 0.0299 56,143,860 -0.00(-0.83%)
Apr 11, 2017 0.0303 0.0304 0.0299 0.0301 105,934,520 -0.00(-0.41%)
Apr 10, 2017 0.0301 0.0304 0.0299 0.0302 185,436,512 +0.00(+0.62%)
Apr 07, 2017 0.0304 0.0306 0.0299 0.0301 86,828,616 -0.00(-1.03%)
Apr 06, 2017 0.0303 0.0306 0.0299 0.0304 132,950,776 +0.00(+0.83%)
Apr 05, 2017 0.0304 0.0307 0.0301 0.0301 58,648,084 -0.00(-0.41%)
Apr 04, 2017 0.0305 0.0305 0.0301 0.0302 93,309,576 -0.00(-0.62%)
Apr 03, 2017 0.0303 0.0305 0.0298 0.0304 123,318,768 +0.00(+1.25%)
Mar 31, 2017 0.0289 0.0303 0.0289 0.0301 198,180,448 +0.00(+4.12%)
Mar 30, 2017 0.0291 0.0291 0.0286 0.0289 95,488,800 +0.00(+0.00%)
Mar 29, 2017 0.0288 0.0293 0.0286 0.0289 147,839,584 +0.00(+0.44%)
Mar 28, 2017 0.0286 0.0292 0.0286 0.0287 149,786,432 +0.00(+0.44%)
Mar 27, 2017 0.0286 0.0287 0.0284 0.0286 102,351,464 -0.00(-0.44%)
Mar 24, 2017 0.0287 0.0290 0.0286 0.0287 50,627,536 +0.00(+0.44%)
Mar 23, 2017 0.0279 0.0288 0.0276 0.0286 126,078,528 +0.00(+2.70%)
Mar 22, 2017 0.0284 0.0286 0.0278 0.0279 216,617,968 -0.00(-1.98%)
Mar 21, 2017 0.0291 0.0291 0.0282 0.0284 86,544,336 -0.00(-1.94%)
Mar 20, 2017 0.0290 0.0294 0.0286 0.0290 80,753,312 +0.00(+0.22%)
Mar 17, 2017 0.0292 0.0293 0.0288 0.0289 223,732,176 -0.00(-0.86%)
Mar 16, 2017 0.0289 0.0292 0.0287 0.0292 119,822,760 +0.00(+1.30%)
Mar 15, 2017 0.0284 0.0289 0.0281 0.0288 93,445,328 +0.00(+2.22%)
Mar 14, 2017 0.0283 0.0286 0.0279 0.0282 150,273,536 -0.00(-1.10%)
Mar 13, 2017 0.0288 0.0289 0.0284 0.0285 200,769,312 -0.00(-0.87%)
Mar 10, 2017 0.0289 0.0293 0.0284 0.0287 181,890,992 +0.00(+0.00%)
Mar 09, 2017 0.0289 0.0292 0.0286 0.0287 286,515,904 -0.00(-1.08%)
Mar 08, 2017 0.0301 0.0301 0.0289 0.0291 226,860,064 -0.00(-2.73%)
Mar 07, 2017 0.0309 0.0309 0.0297 0.0299 133,797,232 -0.00(-2.85%)
Mar 06, 2017 0.0311 0.0311 0.0305 0.0307 114,344,760 -0.00(-1.01%)
Mar 03, 2017 0.0304 0.0312 0.0299 0.0311 266,656,976 +0.00(+2.27%)
Mar 02, 2017 0.0302 0.0306 0.0295 0.0304 399,491,968 -0.00(-0.41%)
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.