Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0650 0.0650 0.0630 0.0630 10,000 -0.00(-1.56%)
Jul 30, 2019 0.0570 0.0645 0.0570 0.0640 66,383 +0.01(+10.34%)
Jul 29, 2019 0.0579 0.0624 0.0553 0.0580 7,950 +0.00(+4.69%)
Jul 26, 2019 0.0554 0.0554 0.0553 0.0554 85,200 -0.01(-9.77%)
Jul 25, 2019 0.0550 0.0635 0.0550 0.0614 18,790 +0.00(+7.34%)
Jul 24, 2019 0.0630 0.0631 0.0572 0.0572 14,145 +0.00(+3.44%)
Jul 23, 2019 0.0602 0.0615 0.0553 0.0553 112,194 -0.01(-14.92%)
Jul 22, 2019 0.0560 0.0650 0.0560 0.0650 5,200 +0.00(+3.17%)
Jul 19, 2019 0.0582 0.0630 0.0550 0.0630 21,300 -0.00(-3.08%)
Jul 18, 2019 0.0630 0.0650 0.0565 0.0650 26,882 +0.00(+3.17%)
Jul 17, 2019 0.0553 0.0630 0.0553 0.0630 4,501 +0.00(+4.13%)
Jul 16, 2019 0.0590 0.0605 0.0590 0.0605 24,766 -0.00(-3.97%)
Jul 15, 2019 0.0610 0.0630 0.0590 0.0630 81,250 -0.00(-1.56%)
Jul 12, 2019 0.0615 0.0640 0.0615 0.0640 2,300 -0.00(-1.54%)
Jul 11, 2019 0.0650 0.0650 0.0590 0.0650 27,800 +0.00(+0.00%)
Jul 10, 2019 0.0615 0.0650 0.0605 0.0650 46,426 +0.00(+5.52%)
Jul 09, 2019 0.0496 0.0641 0.0496 0.0616 85,933 -0.00(-3.75%)
Jul 08, 2019 0.0542 0.0650 0.0500 0.0640 328,913 +0.01(+20.75%)
Jul 05, 2019 0.0500 0.0530 0.0500 0.0530 6,000 +0.00(+0.00%)
Jul 03, 2019 0.0520 0.0567 0.0520 0.0530 108,000 -0.00(-3.64%)
Jul 02, 2019 0.0550 0.0550 0.0447 0.0550 35,400 +0.00(+0.00%)
Jul 01, 2019 0.0449 0.0550 0.0400 0.0550 59,850 +0.01(+30.02%)
Jun 28, 2019 0.0500 0.0500 0.0374 0.0423 37,000 -0.01(-13.67%)
Jun 27, 2019 0.0440 0.0530 0.0430 0.0490 20,177 +0.01(+13.95%)
Jun 26, 2019 0.0281 0.0500 0.0281 0.0430 114,950 +0.00(+1.18%)
Jun 25, 2019 0.0493 0.0493 0.0423 0.0425 94,524 -0.01(-13.27%)
Jun 24, 2019 0.0500 0.0512 0.0400 0.0490 80,310 +0.01(+13.69%)
Jun 21, 2019 0.0460 0.0460 0.0402 0.0431 635,400 -0.01(-13.80%)
Jun 20, 2019 0.0460 0.0500 0.0400 0.0500 229,200 +0.01(+11.36%)
Jun 19, 2019 0.0450 0.0509 0.0403 0.0449 73,040 +0.00(+10.32%)
Jun 18, 2019 0.0407 0.0407 0.0407 0.0407 2,000 +0.00(+0.00%)
Jun 17, 2019 0.0407 0.0407 0.0407 0.0407 200 -0.00(-7.50%)
Jun 14, 2019 0.0450 0.0450 0.0440 0.0440 30,200 +0.00(+0.00%)
Jun 13, 2019 0.0332 0.0450 0.0301 0.0440 86,800 -0.00(-2.22%)
Jun 12, 2019 0.0390 0.0450 0.0390 0.0450 17,000 +0.00(+6.64%)
Jun 11, 2019 0.0401 0.0422 0.0400 0.0422 42,000 -0.00(-2.99%)
Jun 10, 2019 0.0377 0.0440 0.0377 0.0435 85,837 -0.00(-7.45%)
Jun 07, 2019 0.0470 0.0470 0.0403 0.0470 30,800 +0.00(+9.30%)
Jun 06, 2019 0.0431 0.0460 0.0410 0.0430 694 -0.00(-1.15%)
Jun 05, 2019 0.0401 0.0500 0.0401 0.0435 25,208 -0.00(-3.33%)
Jun 04, 2019 0.0460 0.0500 0.0400 0.0450 53,185 -0.00(-8.16%)
Jun 03, 2019 0.0460 0.0490 0.0460 0.0490 5,440 +0.00(+7.46%)
May 31, 2019 0.0421 0.0456 0.0421 0.0456 2,100 -0.00(-0.87%)
May 30, 2019 0.0495 0.0500 0.0410 0.0460 96,651 -0.00(-8.00%)
May 29, 2019 0.0386 0.0500 0.0386 0.0500 54,200 +0.00(+9.65%)
May 28, 2019 0.0450 0.0459 0.0428 0.0456 69,053 +0.00(+1.33%)
May 24, 2019 0.0465 0.0465 0.0429 0.0450 101,400 +0.00(+0.00%)
May 23, 2019 0.0450 0.0450 0.0439 0.0450 58,660 -0.01(-10.00%)
May 22, 2019 0.0500 0.0550 0.0450 0.0500 65,272 +0.00(+1.83%)
May 21, 2019 0.0420 0.0535 0.0414 0.0491 429,147 +0.01(+19.76%)
May 20, 2019 0.0400 0.0420 0.0400 0.0410 147,970 +0.00(+2.50%)
May 17, 2019 0.0376 0.0420 0.0376 0.0400 6,500 -0.00(-4.76%)
May 16, 2019 0.0400 0.0420 0.0380 0.0420 51,484 +0.00(+10.53%)
May 15, 2019 0.0419 0.0419 0.0380 10,000 -0.00(-9.31%)
May 14, 2019 0.0411 0.0419 0.0380 0.0419 18,016 +0.00(+0.00%)
May 13, 2019 0.0370 0.0419 0.0370 0.0419 39,050 +0.00(+4.75%)
May 10, 2019 0.0402 0.0417 0.0385 0.0400 21,100 -0.00(-6.10%)
May 09, 2019 0.0428 0.0428 0.0370 0.0426 80,300 -0.00(-0.47%)
May 08, 2019 0.0365 0.0429 0.0365 0.0428 24,750 +0.00(+7.27%)
May 07, 2019 0.0363 0.0438 0.0363 0.0399 22,342 -0.00(-2.68%)
May 06, 2019 0.0438 0.0438 0.0401 0.0410 2,062 +0.00(+12.95%)
May 03, 2019 0.0363 0.0399 0.0363 0.0363 20,800 -0.00(-2.16%)
May 02, 2019 0.0400 0.0400 0.0364 0.0371 41,000 +0.00(+1.92%)
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.