Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.2044 0.2050 0.2044 0.2050 5,500 -0.01(-2.38%)
May 27, 2016 0.2100 0.2100 0.2100 0 +0.00(+1.20%)
May 25, 2016 0.2075 0.2075 0.2075 0 +0.01(+3.75%)
May 24, 2016 0.2100 0.2100 0.2000 0.2000 8,150 -0.01(-6.98%)
May 20, 2016 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
May 19, 2016 0.2050 0.2050 0.2050 0.2050 500 +0.00(+0.00%)
May 18, 2016 0.2050 0.2050 0.2050 0.2050 2,000 -0.01(-2.38%)
May 13, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
May 12, 2016 0.2050 0.2200 0.2050 0.2200 15,496 +0.02(+10.00%)
May 10, 2016 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 06, 2016 0.1950 0.1950 0.1950 0 -0.02(-10.14%)
May 05, 2016 0.2000 0.2200 0.2000 0.2170 62,564 +0.01(+3.33%)
May 04, 2016 0.2099 0.2100 0.2099 0.2100 24,800 +0.00(+0.05%)
May 03, 2016 0.2099 0.2099 0.2099 0.2099 10,000 +0.02(+10.42%)
May 02, 2016 0.2075 0.2075 0.1901 0.1901 16,100 -0.01(-6.35%)
Apr 28, 2016 0.2030 0.2030 0.2030 0 +0.00(+1.50%)
Apr 27, 2016 0.2000 0.2050 0.2000 0.2000 5,660 -0.00(-2.44%)
Apr 26, 2016 0.2000 0.2050 0.1900 0.2050 10,200 +0.00(+0.00%)
Apr 22, 2016 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Apr 21, 2016 0.1855 0.1960 0.1855 0.1900 10,000 -0.02(-9.52%)
Apr 20, 2016 0.2100 0.2100 0.2100 0.2100 6,000 +0.01(+6.11%)
Apr 19, 2016 0.1831 0.1979 0.1831 0.1979 2,100 -0.00(-1.05%)
Apr 18, 2016 0.1850 0.2000 0.1850 0.2000 27,337 +0.00(+0.00%)
Apr 15, 2016 0.1830 0.2000 0.1830 0.2000 73,260 +0.00(+0.50%)
Apr 13, 2016 0.1990 0.1990 0.1990 0 -0.00(-0.50%)
Apr 12, 2016 0.1900 0.2000 0.1900 0.2000 12,968 -0.01(-3.85%)
Apr 11, 2016 0.2080 0.2080 0.2080 0.2080 5,050 -0.01(-5.45%)
Apr 08, 2016 0.2200 0.2245 0.2200 0.2200 6,200 -0.00(-1.21%)
Apr 07, 2016 0.2290 0.2290 0.2227 0.2227 2,800 +0.00(+1.23%)
Apr 06, 2016 0.2235 0.2255 0.2200 0.2200 19,587 +0.00(+0.69%)
Apr 05, 2016 0.1950 0.2185 0.1900 0.2185 5,100 +0.02(+9.25%)
Apr 04, 2016 0.2100 0.2100 0.2000 0.2000 19,000 -0.03(-13.04%)
Mar 31, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 30, 2016 0.2200 0.2300 0.2200 0.2300 54,027 +0.02(+9.52%)
Mar 29, 2016 0.1930 0.2100 0.1930 0.2100 78,518 +0.02(+13.51%)
Mar 28, 2016 0.1850 0.1850 0.1850 0.1850 1,418 -0.02(-7.50%)
Mar 23, 2016 0.2000 0.2000 0.2000 0 -0.00(-1.48%)
Mar 21, 2016 0.2030 0.2030 0.2030 0 +0.01(+6.28%)
Mar 17, 2016 0.1910 0.1910 0.1910 0 +0.01(+3.24%)
Mar 16, 2016 0.2021 0.2030 0.1850 0.1850 34,800 -0.01(-3.14%)
Mar 15, 2016 0.2000 0.2000 0.1701 0.1910 127,700 -0.02(-10.12%)
Mar 14, 2016 0.1840 0.2125 0.1840 0.2125 200 +0.00(+0.69%)
Mar 11, 2016 0.2110 0.2110 0.2110 0.2110 100 +0.02(+7.68%)
Mar 10, 2016 0.1960 0.1960 0.1960 0.1960 6,000 -0.01(-6.67%)
Mar 09, 2016 0.2150 0.2200 0.2100 0.2100 55,010 +0.00(+0.00%)
Mar 08, 2016 0.2000 0.2130 0.2000 0.2100 7,300 +0.01(+2.44%)
Mar 07, 2016 0.1960 0.2150 0.1960 0.2050 67,954 +0.00(+0.00%)
Mar 03, 2016 0.2050 0.2050 0.2050 0 -0.01(-4.65%)
Mar 02, 2016 0.2010 0.2150 0.1900 0.2150 60,700 -0.00(-1.38%)
Mar 01, 2016 0.2130 0.2180 0.2000 0.2180 6,800 -0.01(-3.54%)
Feb 26, 2016 0.2260 0.2260 0.2260 0 -0.00(-0.40%)
Feb 24, 2016 0.2269 0.2269 0.2269 0 +0.02(+8.05%)
Feb 23, 2016 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Feb 22, 2016 0.2000 0.2300 0.2000 0.2100 16,111 -0.01(-4.50%)
Feb 19, 2016 0.2001 0.2199 0.2000 0.2199 1,650 -0.00(-0.05%)
Feb 18, 2016 0.1801 0.2205 0.1801 0.2200 11,700 +0.02(+7.37%)
Feb 17, 2016 0.2210 0.2210 0.1825 0.2049 173,635 -0.02(-10.52%)
Feb 16, 2016 0.2245 0.2290 0.2200 0.2290 84,700 +0.01(+2.90%)
Feb 12, 2016 0.2225 0.2225 0.2225 0 -0.01(-2.65%)
Feb 11, 2016 0.2290 0.2290 0.2286 0.2286 5,400 +0.00(+2.05%)
Feb 10, 2016 0.2240 0.2241 0.2240 0.2240 25,487 +0.00(+0.00%)
Feb 09, 2016 0.2241 0.2241 0.2200 0.2240 31,350 +0.00(+1.82%)
Feb 08, 2016 0.2200 0.2282 0.2200 0.2200 23,275 -0.00(-2.07%)
Feb 05, 2016 0.2210 0.2246 0.2210 0.2246 12,770 +0.00(+0.22%)
Feb 04, 2016 0.2200 0.2241 0.2100 0.2241 13,740 -0.00(-1.82%)
Feb 03, 2016 0.2220 0.2283 0.2100 0.2283 18,350 +0.01(+2.88%)
Feb 02, 2016 0.2189 0.2220 0.2189 0.2219 166,349 +0.00(+1.32%)
Feb 01, 2016 0.2145 0.2190 0.2145 0.2190 30,000 +0.00(+2.10%)
Jan 29, 2016 0.2100 0.2189 0.1950 0.2145 29,622 +0.00(+2.14%)
Jan 28, 2016 0.2075 0.2172 0.2075 0.2100 61,500 +0.00(+0.00%)
Jan 27, 2016 0.2100 0.2100 0.2100 0.2100 19,800 +0.00(+1.20%)
Jan 26, 2016 0.2080 0.2100 0.2000 0.2075 84,765 +0.00(+1.22%)
Jan 25, 2016 0.1700 0.2074 0.1700 0.2050 245,050 +0.04(+24.24%)
Jan 22, 2016 0.1600 0.1650 0.1600 0.1650 38,800 -0.01(-2.94%)
Jan 20, 2016 0.1700 0.1700 0.1700 0 +0.01(+7.94%)
Jan 19, 2016 0.1576 0.1576 0.1575 0.1575 25,250 -0.01(-5.97%)
Jan 15, 2016 0.1675 0.1675 0.1675 0 +0.01(+6.35%)
Jan 14, 2016 0.1575 0.1575 0.1575 0.1575 9,000 -0.01(-4.55%)
Jan 13, 2016 0.1650 0.1650 0.1650 0.1650 3,500 -0.02(-11.34%)
Jan 12, 2016 0.1511 0.1861 0.1511 0.1861 2,500 -0.00(-2.05%)
Jan 11, 2016 0.1900 0.1900 0.1705 0.1900 6,084 +0.02(+11.73%)
Jan 07, 2016 0.1701 0.1701 0.1701 0 -0.01(-5.53%)
Jan 06, 2016 0.1800 0.1900 0.1800 0.1800 7,100 -0.01(-5.26%)
Jan 04, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.50%)
Dec 31, 2015 0.1801 0.1801 0.1801 0 -0.02(-9.86%)
Dec 30, 2015 0.1998 0.1998 0.1998 0.1998 14,100 -0.01(-4.58%)
Dec 29, 2015 0.1950 0.2094 0.1950 0.2094 20,000 -0.00(-0.05%)
Dec 28, 2015 0.1760 0.2095 0.1760 0.2095 29,001 +0.00(+0.00%)
Dec 24, 2015 0.2095 0.2095 0.2095 0 +0.01(+7.44%)
Dec 23, 2015 0.1870 0.1950 0.1870 0.1950 5,949 +0.00(+0.05%)
Dec 22, 2015 0.1950 0.1950 0.1850 0.1949 25,685 -0.01(-2.50%)
Dec 21, 2015 0.1900 0.1999 0.1900 0.1999 20,963 +0.01(+5.21%)
Dec 18, 2015 0.2000 0.2011 0.1900 0.1900 41,683 -0.01(-5.00%)
Dec 17, 2015 0.1950 0.2000 0.1901 0.2000 33,100 +0.00(+0.00%)
Dec 16, 2015 0.1710 0.2090 0.1700 0.2000 117,544 -0.01(-4.72%)
Dec 15, 2015 0.1900 0.2100 0.1900 0.2099 20,200 +0.02(+9.90%)
Dec 14, 2015 0.2000 0.2000 0.1900 0.1910 11,400 -0.01(-4.50%)
Dec 11, 2015 0.1965 0.2000 0.1851 0.2000 18,767 -0.01(-4.76%)
Dec 10, 2015 0.1801 0.2100 0.1801 0.2100 29,080 +0.00(+0.00%)
Dec 08, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.05%)
Dec 07, 2015 0.2200 0.2200 0.2000 0.2099 37,380 -0.02(-10.64%)
Dec 04, 2015 0.2200 0.2349 0.2200 0.2349 13,100 +0.00(+2.13%)
Dec 03, 2015 0.2200 0.2300 0.2200 0.2300 45,900 +0.01(+4.45%)
Dec 02, 2015 0.2201 0.2394 0.2200 0.2202 23,000 -0.02(-8.10%)
Dec 01, 2015 0.2102 0.2396 0.2102 0.2396 16,407 -0.00(-0.04%)
Nov 30, 2015 0.2397 0.2397 0.2397 0.2397 1,000 +0.00(+2.00%)
Nov 25, 2015 0.2350 0.2350 0.2350 0 +0.01(+2.66%)
Nov 24, 2015 0.2100 0.2299 0.2100 0.2289 10,500 +0.01(+2.90%)
Nov 23, 2015 0.2100 0.2225 0.2100 0.2225 5,100 -0.00(-1.13%)
Nov 20, 2015 0.2150 0.2250 0.2150 0.2250 79,950 +0.02(+7.14%)
Nov 19, 2015 0.2200 0.2300 0.2100 0.2100 79,168 -0.02(-8.70%)
Nov 18, 2015 0.2000 0.2400 0.2000 0.2300 27,068 -0.01(-4.17%)
Nov 17, 2015 0.2300 0.2400 0.1900 0.2400 352,675 +0.04(+20.00%)
Nov 16, 2015 0.2050 0.2140 0.1500 0.2000 220,353 -0.00(-2.44%)
Nov 13, 2015 0.1650 0.2150 0.1550 0.2050 358,367 +0.04(+24.24%)
Nov 12, 2015 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.60%)
Nov 11, 2015 0.1551 0.1640 0.1551 0.1640 3,500 -0.00(-0.60%)
Nov 10, 2015 0.1650 0.1650 0.1650 0.1650 2,218 +0.00(+0.00%)
Nov 09, 2015 0.1650 0.1650 0.1650 0.1650 3,515 +0.00(+2.48%)
Nov 06, 2015 0.1751 0.1751 0.1421 0.1610 113,935 -0.01(-8.24%)
Nov 04, 2015 0.1754 0.1754 0.1754 30 +0.01(+6.20%)
Nov 03, 2015 0.1690 0.1701 0.1652 0.1652 18,610 -0.02(-10.70%)
Nov 02, 2015 0.1650 0.1850 0.1650 0.1850 8,500 +0.01(+2.78%)
Oct 30, 2015 0.1701 0.1800 0.1650 0.1800 69,620 +0.01(+4.65%)
Oct 29, 2015 0.1599 0.1782 0.1599 0.1720 24,864 +0.00(+1.18%)
Oct 28, 2015 0.1480 0.1749 0.1480 0.1700 96,190 +0.03(+18.51%)
Oct 27, 2015 0.1400 0.1450 0.1331 0.1434 10,428 -0.00(-1.07%)
Oct 26, 2015 0.1490 0.1490 0.1401 0.1450 47,981 +0.00(+3.57%)
Oct 23, 2015 0.1305 0.1400 0.1305 0.1400 190,854 +0.00(+0.00%)
Oct 22, 2015 0.1350 0.1400 0.1300 0.1400 133,715 +0.01(+3.70%)
Oct 21, 2015 0.1560 0.1560 0.1301 0.1350 147,283 -0.00(-2.17%)
Oct 20, 2015 0.1500 0.1500 0.1350 0.1380 52,900 -0.02(-10.85%)
Oct 19, 2015 0.1550 0.1600 0.1300 0.1548 228,882 -0.01(-7.86%)
Oct 16, 2015 0.1680 0.1680 0.1680 0.1680 2,000 -0.01(-6.67%)
Oct 15, 2015 0.1800 0.1800 0.1800 0.1800 100 +0.02(+12.50%)
Oct 14, 2015 0.1500 0.1600 0.1500 0.1600 66,125 -0.01(-5.77%)
Oct 13, 2015 0.1601 0.1699 0.1430 0.1698 91,281 -0.00(-0.12%)
Oct 12, 2015 0.1750 0.1750 0.1700 0.1700 17,300 -0.01(-5.56%)
Oct 09, 2015 0.1901 0.2000 0.1705 0.1800 119,000 -0.02(-10.00%)
Oct 08, 2015 0.1700 0.2000 0.1700 0.2000 1,206 +0.01(+5.26%)
Oct 07, 2015 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+11.90%)
Oct 06, 2015 0.2100 0.2200 0.1500 0.1698 104,014 -0.02(-8.22%)
Oct 05, 2015 0.1776 0.2000 0.1776 0.1850 8,975 +0.00(+0.00%)
Oct 02, 2015 0.1580 0.2100 0.1580 0.1850 164,584 +0.04(+23.33%)
Oct 01, 2015 0.1500 0.1600 0.1350 0.1500 82,326 +0.00(+0.00%)
Sep 30, 2015 0.1500 0.1650 0.1400 0.1500 84,650 +0.00(+0.00%)
Sep 29, 2015 0.1410 0.1500 0.1310 0.1500 99,683 -0.01(-6.25%)
Sep 28, 2015 0.1850 0.1850 0.1500 0.1600 111,750 -0.04(-19.96%)
Sep 25, 2015 0.2000 0.2000 0.1999 0.1999 6,500 +0.01(+5.21%)
Sep 24, 2015 0.1850 0.1900 0.1711 0.1900 142,121 -0.02(-7.77%)
Sep 23, 2015 0.1950 0.2060 0.1921 0.2060 48,550 +0.01(+5.64%)
Sep 22, 2015 0.2101 0.2101 0.1710 0.1950 109,135 -0.03(-11.64%)
Sep 21, 2015 0.2012 0.2400 0.2012 0.2207 27,385 +0.00(+0.32%)
Sep 18, 2015 0.2350 0.2350 0.2059 0.2200 92,235 -0.01(-4.35%)
Sep 17, 2015 0.2175 0.2300 0.2175 0.2300 9,988 +0.02(+9.39%)
Sep 16, 2015 0.2430 0.2450 0.2052 0.2102 87,350 -0.03(-12.41%)
Sep 15, 2015 0.2490 0.2600 0.2301 0.2401 54,850 -0.00(-1.94%)
Sep 11, 2015 0.2448 0.2448 0.2448 20 +0.02(+8.80%)
Sep 10, 2015 0.2150 0.2300 0.2150 0.2250 117,100 +0.01(+5.88%)
Sep 09, 2015 0.2299 0.2299 0.2100 0.2125 22,450 -0.02(-8.25%)
Sep 08, 2015 0.2100 0.2400 0.2100 0.2316 72,020 -0.01(-5.47%)
Sep 04, 2015 0.2450 0.2450 0.2450 0 +0.01(+5.40%)
Sep 03, 2015 0.2000 0.2324 0.2000 0.2324 125,900 +0.03(+16.22%)
Sep 02, 2015 0.2250 0.2300 0.2000 0.2000 47,800 -0.04(-18.37%)
Sep 01, 2015 0.2111 0.2450 0.2111 0.2450 38,020 -0.01(-2.00%)
Aug 31, 2015 0.2011 0.2500 0.2011 0.2500 26,700 +0.03(+13.64%)
Aug 28, 2015 0.2200 0.2250 0.2011 0.2200 28,420 -0.01(-2.22%)
Aug 27, 2015 0.2000 0.2250 0.2000 0.2250 23,930 +0.01(+2.27%)
Aug 26, 2015 0.2105 0.2200 0.2000 0.2200 19,550 +0.00(+0.00%)
Aug 25, 2015 0.2200 0.2245 0.2100 0.2200 48,280 -0.01(-6.38%)
Aug 24, 2015 0.2000 0.2350 0.2000 0.2350 159,990 +0.00(+2.17%)
Aug 21, 2015 0.2200 0.2490 0.1805 0.2300 369,633 +0.00(+0.00%)
Aug 20, 2015 0.2080 0.2400 0.2000 0.2300 293,813 +0.03(+12.20%)
Aug 19, 2015 0.1900 0.2490 0.1815 0.2050 352,050 +0.01(+7.89%)
Aug 18, 2015 0.1450 0.2400 0.1450 0.1900 973,349 +0.06(+46.15%)
Aug 17, 2015 0.0801 0.1400 0.0801 0.1300 523,464 +0.04(+52.94%)
Aug 14, 2015 0.0900 0.0900 0.0850 0.0850 37,500 +0.00(+0.00%)
Aug 13, 2015 0.0999 0.0999 0.0800 0.0850 87,200 +0.01(+13.03%)
Aug 12, 2015 0.0824 0.0850 0.0752 0.0752 134,444 +0.00(+0.13%)
Aug 11, 2015 0.0801 0.0801 0.0751 0.0751 87,500 -0.00(-6.13%)
Aug 10, 2015 0.0851 0.0851 0.0800 0.0800 20,900 -0.01(-5.88%)
Aug 07, 2015 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Aug 06, 2015 0.0900 0.0900 0.0800 0.0900 28,000 -0.01(-10.00%)
Aug 05, 2015 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 04, 2015 0.0751 0.1000 0.0700 0.1000 92,770 +0.03(+42.65%)
Aug 03, 2015 0.0900 0.0900 0.0701 0.0701 129,697 -0.03(-29.90%)
Jul 31, 2015 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+16.14%)
Jul 30, 2015 0.1000 0.1000 0.0861 0.0861 13,800 -0.01(-9.37%)
Jul 28, 2015 0.0950 0.0950 0.0950 0 +0.01(+8.26%)
Jul 24, 2015 0.0877 0.0877 0.0877 0 +0.01(+9.69%)
Jul 22, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 21, 2015 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Jul 20, 2015 0.0900 0.0900 0.0900 0.0900 32,533 +0.00(+0.00%)
Jul 17, 2015 0.0801 0.0900 0.0801 0.0900 65,080 +0.00(+2.80%)
Jul 16, 2015 0.0751 0.0876 0.0751 0.0876 3,175 -0.00(-2.83%)
Jul 15, 2015 0.0851 0.0901 0.0851 0.0901 21,000 +0.00(+0.22%)
Jul 14, 2015 0.0902 0.0902 0.0899 0.0899 32,500 -0.00(-0.33%)
Jul 13, 2015 0.0902 0.1000 0.0902 0.0902 48,700 -0.00(-5.05%)
Jul 10, 2015 0.0950 0.0950 0.0950 0.0950 2,165 -0.01(-5.00%)
Jul 09, 2015 0.0950 0.1000 0.0900 0.1000 25,000 +0.01(+9.89%)
Jul 08, 2015 0.0911 0.0912 0.0910 0.0910 33,400 -0.00(-4.21%)
Jul 07, 2015 0.0950 0.0950 0.0950 0.0950 20,000 -0.01(-9.52%)
Jul 06, 2015 0.1000 0.1050 0.1000 0.1050 88,888 +0.01(+10.53%)
Jul 02, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 01, 2015 0.1000 0.1000 0.0901 0.0950 66,129 +0.00(+1.59%)
Jun 30, 2015 0.0749 0.0950 0.0720 0.0935 278,694 +0.02(+33.78%)
Jun 29, 2015 0.0551 0.0699 0.0551 0.0699 67,600 +0.00(+5.91%)
Jun 26, 2015 0.0650 0.0660 0.0620 0.0660 88,504 +0.00(+1.54%)
Jun 25, 2015 0.0680 0.0699 0.0650 0.0650 106,350 -0.00(-0.31%)
Jun 24, 2015 0.0740 0.0740 0.0652 0.0652 10,100 +0.00(+0.00%)
Jun 23, 2015 0.0652 0.0740 0.0652 0.0652 3,480 -0.00(-3.41%)
Jun 22, 2015 0.0675 0.0675 0.0675 0.0675 2,500 +0.00(+3.69%)
Jun 19, 2015 0.0701 0.0740 0.0651 0.0651 33,400 -0.00(-7.00%)
Jun 17, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
Jun 16, 2015 0.0699 0.0699 0.0699 0.0699 13,000 +0.00(+4.33%)
Jun 15, 2015 0.0615 0.0670 0.0615 0.0670 15,975 -0.00(-4.01%)
Jun 12, 2015 0.0699 0.0699 0.0601 0.0698 139,300 +0.00(+0.00%)
Jun 11, 2015 0.0701 0.0701 0.0650 0.0698 187,691 -0.02(-17.79%)
Jun 10, 2015 0.0735 0.0849 0.0620 0.0849 7,690 +0.01(+13.20%)
Jun 09, 2015 0.0625 0.0800 0.0600 0.0750 277,815 +0.01(+22.95%)
Jun 08, 2015 0.0610 0.0680 0.0600 0.0610 146,050 -0.01(-12.73%)
Jun 05, 2015 0.0720 0.0750 0.0551 0.0699 185,740 -0.00(-2.92%)
Jun 04, 2015 0.0720 0.0721 0.0720 0.0720 31,300 +0.00(+0.42%)
Jun 02, 2015 0.0717 0.0717 0.0717 0 -0.00(-0.42%)
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.