Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.0595 0.0595 0.0583 0.0586 11,450 -0.00(-2.33%)
Apr 29, 2019 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+5.26%)
Apr 26, 2019 0.0580 0.0580 0.0570 0.0570 27,500 -0.01(-16.05%)
Apr 25, 2019 0.0645 0.0679 0.0630 0.0679 3,250 +0.00(+2.88%)
Apr 23, 2019 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Apr 22, 2019 0.0690 0.0800 0.0680 0.0680 53,993 -0.01(-13.04%)
Apr 18, 2019 0.0800 0.0800 0.0675 0.0782 17,300 +0.00(+2.89%)
Apr 17, 2019 0.0688 0.0760 0.0688 0.0760 7,409 +0.01(+21.60%)
Apr 16, 2019 0.0624 0.0700 0.0624 0.0625 8,200 -0.00(-1.26%)
Apr 15, 2019 0.0634 0.0720 0.0584 0.0633 24,560 -0.01(-16.93%)
Apr 12, 2019 0.0765 0.0776 0.0762 0.0762 20,800 +0.00(+6.57%)
Apr 11, 2019 0.0757 0.0757 0.0715 0.0715 10,291 +0.00(+2.00%)
Apr 10, 2019 0.0747 0.0747 0.0701 0.0701 8,450 +0.01(+18.81%)
Apr 09, 2019 0.0651 0.0677 0.0590 0.0590 55,289 -0.01(-9.23%)
Apr 08, 2019 0.0647 0.0650 0.0580 0.0650 47,111 +0.01(+9.80%)
Apr 05, 2019 0.0573 0.0595 0.0516 0.0592 32,600 -0.00(-7.50%)
Apr 04, 2019 0.0640 0.0640 0.0640 0.0640 3,400 +0.00(+4.58%)
Apr 03, 2019 0.0621 0.0621 0.0568 0.0612 18,350 -0.00(-3.92%)
Apr 02, 2019 0.0561 0.0671 0.0561 0.0637 78,500 +0.01(+17.96%)
Apr 01, 2019 0.0447 0.0540 0.0447 0.0540 48,300 +0.01(+31.07%)
Mar 28, 2019 0.0412 0.0412 0.0412 0 -0.01(-21.37%)
Mar 27, 2019 0.0526 0.0526 0.0495 0.0524 30,868 +0.00(+1.75%)
Mar 26, 2019 0.0529 0.0529 0.0515 0.0515 26,500 +0.00(+4.04%)
Mar 25, 2019 0.0500 0.0500 0.0489 0.0495 27,000 +0.00(+7.61%)
Mar 22, 2019 0.0460 0.0460 0.0447 0.0460 36,300 +0.00(+0.00%)
Mar 21, 2019 0.0489 0.0489 0.0410 0.0460 66,133 +0.00(+0.00%)
Mar 20, 2019 0.0462 0.0489 0.0460 0.0460 27,000 -0.00(-4.17%)
Mar 19, 2019 0.0486 0.0489 0.0463 0.0480 58,200 -0.00(-1.44%)
Mar 18, 2019 0.0518 0.0518 0.0463 0.0487 63,000 +0.00(+5.87%)
Mar 15, 2019 0.0522 0.0522 0.0455 0.0460 45,900 +0.00(+4.78%)
Mar 14, 2019 0.0439 0.0439 0.0439 0.0439 131,300 +0.00(+1.15%)
Mar 13, 2019 0.0448 0.0448 0.0434 0.0434 20,000 +0.00(+8.23%)
Mar 12, 2019 0.0497 0.0497 0.0401 0.0401 54,350 -0.01(-20.75%)
Mar 11, 2019 0.0495 0.0506 0.0495 0.0506 78,243 +0.00(+2.22%)
Mar 08, 2019 0.0495 0.0495 0.0495 0.0495 900 +0.00(+6.45%)
Mar 06, 2019 0.0465 0.0465 0.0465 0 -0.00(-9.71%)
Mar 05, 2019 0.0535 0.0548 0.0515 0.0515 5,800 -0.00(-5.50%)
Mar 04, 2019 0.0537 0.0560 0.0537 0.0545 12,300 +0.00(+0.93%)
Mar 01, 2019 0.0567 0.0570 0.0540 0.0540 123,500 +0.00(+0.00%)
Feb 28, 2019 0.0670 0.0670 0.0540 0.0540 203,000 -0.01(-12.90%)
Feb 27, 2019 0.0700 0.0700 0.0620 0.0620 244,900 -0.00(-5.92%)
Feb 26, 2019 0.0645 0.0665 0.0600 0.0659 130,718 +0.00(+2.17%)
Feb 25, 2019 0.0750 0.0750 0.0645 0.0645 39,850 -0.00(-4.30%)
Feb 22, 2019 0.0796 0.0815 0.0674 0.0674 103,400 -0.01(-17.30%)
Feb 21, 2019 0.0891 0.0891 0.0780 0.0815 33,059 +0.00(+1.88%)
Feb 20, 2019 0.0855 0.0880 0.0690 0.0800 457,773 +0.01(+22.51%)
Feb 19, 2019 0.0656 0.0658 0.0650 0.0653 69,543 +0.00(+2.03%)
Feb 15, 2019 0.0652 0.0652 0.0640 0.0640 2,700 +0.00(+0.63%)
Feb 14, 2019 0.0649 0.0649 0.0630 0.0636 9,950 -0.00(-3.93%)
Feb 13, 2019 0.0682 0.0690 0.0615 0.0662 142,326 +0.00(+1.38%)
Feb 12, 2019 0.0650 0.0653 0.0650 0.0653 159,152 +0.00(+0.46%)
Feb 11, 2019 0.0688 0.0691 0.0650 0.0650 8,900 +0.00(+0.00%)
Feb 08, 2019 0.0638 0.0664 0.0633 0.0650 37,600 -0.00(-2.26%)
Feb 07, 2019 0.0670 0.0698 0.0650 0.0665 216,552 +0.01(+17.28%)
Feb 06, 2019 0.0607 0.0642 0.0567 0.0567 21,200 +0.00(+5.78%)
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.