Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 0.0180 0.0180 0.0170 0.0180 1,577,875 +0.00(+0.00%)
Dec 28, 2012 0.0120 0.0190 0.0120 0.0180 1,589,584 -0.00(-3.74%)
Dec 27, 2012 0.0180 0.0190 0.0100 0.0187 1,115,554 +0.00(+20.65%)
Dec 26, 2012 0.0180 0.0220 0.0110 0.0155 3,683,100 +0.00(+3.33%)
Dec 24, 2012 0.0085 0.0180 0.0080 0.0150 7,302,016 +0.01(+51.52%)
Dec 21, 2012 0.0100 0.0100 0.0099 0.0099 879,150 -0.00(-1.00%)
Dec 20, 2012 0.0075 0.0120 0.0075 0.0100 4,085,150 +0.00(+33.33%)
Dec 19, 2012 0.0075 0.0075 0.0075 0.0075 4,800 +0.00(+0.00%)
Dec 18, 2012 0.0075 0.0075 0.0075 0.0075 50,000 +0.00(+0.00%)
Dec 17, 2012 0.0100 0.0100 0.0075 0.0075 1,412,800 -0.00(-11.76%)
Dec 14, 2012 0.0095 0.0095 0.0085 0.0085 310,000 -0.00(-14.14%)
Dec 13, 2012 0.0100 0.0100 0.0099 0.0099 1,186,599 +0.00(+16.47%)
Dec 12, 2012 0.0087 0.0100 0.0085 0.0085 962,679 -5.53(-99.85%)
Dec 12, 2012 5.600 5.750 5.539 5.539 10,608 +5.53(+69137.50%)
Dec 11, 2012 0.0080 0.0100 0.0080 0.0080 1,097,134 -5.60(-99.86%)
Dec 11, 2012 5.500 6.000 5.290 5.610 36,735 +5.60(+56000.00%)
Dec 10, 2012 0.0079 0.0100 0.0079 0.0100 5,576,730 -5.50(-99.82%)
Dec 10, 2012 5.740 5.740 5.500 5.510 3,130 +5.50(+68775.00%)
Dec 07, 2012 0.0080 0.0091 0.0078 0.0080 2,983,500 +0.00(+2.56%)
Dec 06, 2012 0.0078 0.0078 0.0078 0.0078 16,500 -0.00(-2.50%)
Dec 05, 2012 0.0055 0.0080 0.0055 0.0080 43,680 +0.00(+0.00%)
Dec 04, 2012 0.0060 0.0080 0.0055 0.0080 50,000 +0.00(+23.08%)
Nov 30, 2012 0.0065 0.0065 0.0065 0.0065 275,000 +0.00(+0.00%)
Nov 29, 2012 0.0075 0.0075 0.0064 0.0065 5,247,425 -0.00(-5.80%)
Nov 28, 2012 0.0085 0.0085 0.0069 0.0069 620,000 -0.00(-18.82%)
Nov 27, 2012 0.0085 0.0086 0.0085 0.0085 1,028,971 +0.00(+30.77%)
Nov 26, 2012 0.0065 0.0065 0.0065 0.0065 45,000 +0.00(+0.00%)
Nov 24, 2012 0.0060 0.0065 0.0060 0.0065 10,000 +0.00(+0.00%)
Nov 23, 2012 0.0060 0.0065 0.0060 0.0065 10,000 +0.00(+8.33%)
Nov 21, 2012 0.0079 0.0079 0.0060 0.0060 485,500 -0.00(-24.05%)
Nov 20, 2012 0.0079 0.0079 0.0079 0.0079 110,000 -0.00(-1.25%)
Nov 15, 2012 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 13, 2012 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 09, 2012 0.0080 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 08, 2012 0.0080 0.0080 0.0060 0.0080 1,260,000 +0.00(+6.67%)
Nov 07, 2012 0.0080 0.0080 0.0075 0.0075 1,250,000 -0.00(-6.25%)
Nov 04, 2012 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 02, 2012 0.0070 0.0080 0.0070 0.0080 105,000 -0.00(-11.11%)
Nov 01, 2012 0.0090 0.0090 0.0090 0.0090 11,000 +0.00(+47.54%)
Oct 31, 2012 0.0070 0.0070 0.0061 0.0061 30,000 -0.00(-12.86%)
Oct 26, 2012 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
Oct 25, 2012 0.0070 0.0090 0.0062 0.0090 121,000 +0.00(+20.00%)
Oct 24, 2012 0.0070 0.0090 0.0070 0.0075 1,163,000 +0.00(+7.14%)
Oct 23, 2012 0.0071 0.0090 0.0070 0.0070 190,000 -0.00(-30.00%)
Oct 19, 2012 0.0075 0.0100 0.0070 0.0100 250,500 +0.00(+0.00%)
Oct 18, 2012 0.0080 0.0100 0.0070 0.0100 31,000 +0.00(+5.26%)
Oct 17, 2012 0.0080 0.0100 0.0075 0.0095 982,650 +0.00(+58.33%)
Oct 16, 2012 0.0085 0.0085 0.0060 0.0060 1,308,960 -0.00(-40.00%)
Oct 15, 2012 0.0071 0.0100 0.0071 0.0100 8,627 +0.00(+40.85%)
Oct 12, 2012 0.0070 0.0071 0.0061 0.0071 1,020,000 -0.00(-16.47%)
Oct 10, 2012 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Oct 09, 2012 0.0085 0.0085 0.0080 0.0080 410,000 -0.00(-11.11%)
Oct 08, 2012 0.0090 0.0090 0.0090 0.0090 400,000 +0.00(+5.88%)
Oct 06, 2012 0.0070 0.0085 0.0060 0.0085 402,504 +0.00(+0.00%)
Oct 05, 2012 0.0070 0.0085 0.0060 0.0085 402,504 +0.00(+21.43%)
Oct 04, 2012 0.0070 0.0070 0.0070 0.0070 123,654 +0.00(+0.00%)
Oct 02, 2012 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Sep 28, 2012 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 27, 2012 0.0085 0.0100 0.0085 0.0100 90,000 +0.00(+0.00%)
Sep 26, 2012 0.0110 0.0110 0.0100 0.0100 60,000 +0.00(+42.86%)
Sep 25, 2012 0.0071 0.0120 0.0070 0.0070 709,999 -0.00(-30.00%)
Sep 24, 2012 0.0085 0.0100 0.0070 0.0100 1,995,550 +0.00(+0.00%)
Sep 21, 2012 0.0120 0.0120 0.0100 0.0100 210,000 -0.00(-16.67%)
Sep 20, 2012 0.0120 0.0120 0.0120 0.0120 100,000 -0.00(-14.29%)
Sep 19, 2012 0.0060 0.0140 0.0060 0.0140 2,230,572 +0.00(+16.67%)
Sep 18, 2012 0.0110 0.0120 0.0110 0.0120 780,400 +0.00(+0.00%)
Sep 17, 2012 0.0120 0.0130 0.0080 0.0120 497,667 +0.00(+0.00%)
Sep 14, 2012 0.0120 0.0120 0.0120 0.0120 150,000 +0.00(+20.00%)
Sep 13, 2012 0.0117 0.0117 0.0100 0.0100 90,000 -0.00(-16.67%)
Sep 12, 2012 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+0.00%)
Sep 11, 2012 0.0100 0.0120 0.0100 0.0120 200,000 +0.01(+100.00%)
Sep 07, 2012 0.0060 0.0060 0.0060 0 -0.00(-45.45%)
Sep 06, 2012 0.0120 0.0130 0.0110 0.0110 1,894,596 -0.00(-8.33%)
Sep 05, 2012 0.0070 0.0120 0.0070 0.0120 1,000,500 +0.00(+46.34%)
Sep 04, 2012 0.0060 0.0082 0.0060 0.0082 4,850,992 +0.00(+0.00%)
Aug 31, 2012 0.0100 0.0100 0.0082 0.0082 450,999 -0.00(-18.00%)
Aug 30, 2012 0.0130 0.0130 0.0090 0.0100 200,999 -0.00(-23.08%)
Aug 29, 2012 0.0100 0.0130 0.0100 0.0130 300,000 +0.00(+30.00%)
Aug 27, 2012 0.0111 0.0111 0.0100 0.0100 121,100 -0.00(-9.91%)
Aug 24, 2012 0.0120 0.0120 0.0111 0.0111 238,180 -0.00(-14.62%)
Aug 23, 2012 0.0120 0.0130 0.0120 0.0130 1,218,318 -0.00(-3.70%)
Aug 21, 2012 0.0135 0.0135 0.0135 0 -0.00(-9.40%)
Aug 20, 2012 0.0170 0.0170 0.0149 0.0149 271,846 -0.00(-12.35%)
Aug 17, 2012 0.0155 0.0170 0.0155 0.0170 410,000 +0.00(+6.25%)
Aug 16, 2012 0.0160 0.0170 0.0150 0.0160 382,378 +0.00(+6.67%)
Aug 15, 2012 0.0130 0.0150 0.0130 0.0150 488,573 +0.00(+7.91%)
Aug 14, 2012 0.0100 0.0145 0.0100 0.0139 535,208 +0.00(+26.36%)
Aug 13, 2012 0.0090 0.0120 0.0090 0.0110 180,000 +0.00(+22.22%)
Aug 11, 2012 0.0090 0.0090 0.0090 0.0090 150,000 +0.00(+0.00%)
Aug 10, 2012 0.0090 0.0090 0.0090 0.0090 150,000 -0.00(-10.00%)
Aug 09, 2012 0.0096 0.0110 0.0090 0.0100 1,056,690 +0.00(+11.11%)
Aug 08, 2012 0.0090 0.0100 0.0090 0.0090 1,469,955 +0.00(+28.57%)
Aug 07, 2012 0.0061 0.0090 0.0061 0.0070 715,100 +0.00(+0.00%)
Aug 06, 2012 0.0070 0.0070 0.0070 0.0070 425,700 +0.00(+0.00%)
Aug 03, 2012 0.0070 0.0070 0.0070 0.0070 220,000 +0.00(+14.75%)
Aug 01, 2012 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Jul 31, 2012 0.0070 0.0070 0.0060 0.0060 190,550 -0.00(-14.29%)
Jul 30, 2012 0.0065 0.0070 0.0065 0.0070 360,000 +0.00(+0.00%)
Jul 27, 2012 0.0070 0.0070 0.0070 0.0070 1,880,000 +0.00(+0.00%)
Jul 26, 2012 0.0070 0.0070 0.0070 0.0070 1,000,000 -0.00(-12.50%)
Jul 23, 2012 0.0080 0.0080 0.0080 0 +0.00(+26.98%)
Jul 20, 2012 0.0063 0.0063 0.0063 0.0063 10,000 -0.00(-10.00%)
Jul 19, 2012 0.0070 0.0070 0.0070 0.0070 210,000 +0.00(+2.94%)
Jul 17, 2012 0.0068 0.0068 0.0068 0 -0.00(-20.00%)
Jul 16, 2012 0.0085 0.0085 0.0085 0.0085 400,000 -0.00(-12.37%)
Jul 12, 2012 0.0097 0.0097 0.0097 0 -0.00(-2.02%)
Jul 11, 2012 0.0075 0.0100 0.0075 0.0099 1,549,862 -0.00(-10.00%)
Jul 10, 2012 0.0110 0.0110 0.0110 0.0110 11,115 +0.00(+0.00%)
Jul 09, 2012 0.0110 0.0110 0.0110 0.0110 490,000 +0.00(+10.00%)
Jul 06, 2012 0.0080 0.0100 0.0073 0.0100 2,444,150 +0.00(+0.00%)
Jul 05, 2012 0.0088 0.0100 0.0088 0.0100 287,700 +0.00(+13.64%)
Jun 29, 2012 0.0088 0.0088 0.0088 0.0088 0 +0.00(+0.00%)
Jun 28, 2012 0.0095 0.0095 0.0088 0.0088 12,485 -0.00(-7.37%)
Jun 27, 2012 0.0088 0.0095 0.0088 0.0095 46,586 +0.00(+7.95%)
Jun 26, 2012 0.0088 0.0088 0.0088 0.0088 100,000 -0.00(-20.00%)
Jun 22, 2012 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Jun 21, 2012 0.0088 0.0110 0.0088 0.0110 86,229 +0.00(+25.00%)
Jun 20, 2012 0.0090 0.0090 0.0080 0.0088 361,923 +0.00(+10.00%)
Jun 19, 2012 0.0040 0.0100 0.0040 0.0080 884,444 -0.00(-11.11%)
Jun 18, 2012 0.0090 0.0090 0.0080 0.0090 1,583,600 +0.00(+12.50%)
Jun 14, 2012 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Jun 13, 2012 0.0100 0.0100 0.0090 0.0090 12,000 -0.01(-35.71%)
Jun 12, 2012 0.0090 0.0140 0.0080 0.0140 129,000 +0.00(+41.41%)
Jun 11, 2012 0.0150 0.0150 0.0099 0.0099 40,000 -0.01(-34.00%)
Jun 08, 2012 0.0105 0.0170 0.0100 0.0150 1,175,000 +0.00(+25.00%)
Jun 07, 2012 0.0150 0.0180 0.0120 0.0120 2,860,899 -0.00(-20.00%)
Jun 06, 2012 0.0040 0.0150 0.0040 0.0150 5,497,974 +0.01(+275.00%)
Jun 05, 2012 0.0042 0.0042 0.0040 0.0040 125,000 -0.00(-4.76%)
Jun 04, 2012 0.0045 0.0050 0.0042 0.0042 942,500 -0.00(-16.00%)
Jun 01, 2012 0.0050 0.0050 0.0050 0.0050 186,616 +0.00(+0.00%)
May 31, 2012 0.0050 0.0050 0.0037 0.0050 1,515,305 +0.00(+0.00%)
May 30, 2012 0.0050 0.0050 0.0050 0.0050 200,000 -0.00(-15.25%)
May 29, 2012 0.0044 0.0060 0.0042 0.0059 1,970,141 +0.00(+37.21%)
May 25, 2012 0.0085 0.0085 0.0043 0.0043 698,600 -0.00(-42.67%)
May 24, 2012 0.0080 0.0090 0.0075 0.0075 467,500 -0.00(-6.25%)
May 23, 2012 0.0048 0.0090 0.0048 0.0080 210,000 +0.00(+90.48%)
May 21, 2012 0.0042 0.0042 0.0042 0 -0.00(-30.00%)
May 18, 2012 0.0058 0.0060 0.0058 0.0060 224,481 +0.00(+1.69%)
May 17, 2012 0.0062 0.0062 0.0059 0.0059 33,000 -0.00(-15.71%)
May 16, 2012 0.0075 0.0075 0.0060 0.0070 630,000 -0.00(-20.45%)
May 15, 2012 0.0090 0.0090 0.0061 0.0088 336,000 -0.00(-12.00%)
May 14, 2012 0.0100 0.0127 0.0100 0.0100 51,483 +0.00(+1.01%)
May 11, 2012 0.0120 0.0128 0.0080 0.0099 1,844,998 -0.00(-1.00%)
May 10, 2012 0.0090 0.0110 0.0090 0.0100 2,341,522 +0.00(+11.11%)
May 09, 2012 0.0095 0.0095 0.0080 0.0090 1,271,000 +0.00(+15.38%)
May 08, 2012 0.0070 0.0080 0.0070 0.0078 947,811 -0.00(-13.33%)
May 07, 2012 0.0090 0.0090 0.0062 0.0090 215,611 -0.00(-10.00%)
May 04, 2012 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
May 03, 2012 0.0080 0.0120 0.0080 0.0100 30,800 +0.00(+0.00%)
May 02, 2012 0.0100 0.0110 0.0100 0.0100 243,800 -0.00(-9.09%)
May 01, 2012 0.0080 0.0110 0.0080 0.0110 53,911 +0.00(+10.00%)
Apr 30, 2012 0.0090 0.0100 0.0090 0.0100 30,000 +0.00(+17.65%)
Apr 27, 2012 0.0075 0.0085 0.0075 0.0085 25,000 +0.00(+13.33%)
Apr 26, 2012 0.0075 0.0075 0.0075 0.0075 35,000 +0.00(+0.00%)
Apr 25, 2012 0.0075 0.0075 0.0075 0.0075 26,354 +0.00(+7.14%)
Apr 24, 2012 0.0070 0.0070 0.0070 0.0070 16,110 +0.00(+0.00%)
Apr 19, 2012 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Apr 18, 2012 0.0061 0.0080 0.0061 0.0080 209,000 +0.00(+0.00%)
Apr 17, 2012 0.0080 0.0080 0.0080 0.0080 500,000 +0.00(+0.00%)
Apr 16, 2012 0.0090 0.0090 0.0072 0.0080 287,114 -0.00(-5.88%)
Apr 13, 2012 0.0085 0.0085 0.0079 0.0085 221,954 +0.00(+7.59%)
Apr 12, 2012 0.0075 0.0080 0.0075 0.0079 375,305 +0.00(+9.72%)
Apr 11, 2012 0.0072 0.0072 0.0072 0.0072 30,000 -0.00(-8.86%)
Apr 09, 2012 0.0079 0.0079 0.0079 0 +0.00(+12.86%)
Apr 05, 2012 0.0080 0.0095 0.0070 0.0070 271,995 -0.00(-12.50%)
Apr 04, 2012 0.0084 0.0095 0.0080 0.0080 210,000 +0.00(+6.67%)
Apr 03, 2012 0.0050 0.0075 0.0040 0.0075 475,000 +0.00(+7.14%)
Mar 30, 2012 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Mar 29, 2012 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+0.00%)
Mar 28, 2012 0.0040 0.0050 0.0040 0.0050 239,800 +0.00(+0.00%)
Mar 27, 2012 0.0050 0.0050 0.0050 0.0050 5,000 -0.00(-33.33%)
Mar 22, 2012 0.0075 0.0075 0.0075 0 +0.00(+50.00%)
Mar 20, 2012 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Mar 19, 2012 0.0060 0.0060 0.0050 0.0050 72,900 -0.00(-33.33%)
Mar 15, 2012 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 13, 2012 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Mar 12, 2012 0.0084 0.0084 0.0041 0.0079 89,000 -0.00(-5.95%)
Mar 09, 2012 0.0084 0.0084 0.0084 0.0084 800 +0.00(+0.00%)
Mar 08, 2012 0.0059 0.0084 0.0041 0.0084 680,000 +0.00(+42.37%)
Mar 07, 2012 0.0058 0.0059 0.0058 0.0059 50,000 -0.01(-46.36%)
Mar 06, 2012 0.0066 0.0110 0.0057 0.0110 120,000 +0.00(+0.00%)
Mar 05, 2012 0.0065 0.0110 0.0065 0.0110 20,000 +0.00(+0.00%)
Mar 02, 2012 0.0080 0.0110 0.0080 0.0110 17,000 +0.00(+0.00%)
Feb 29, 2012 0.0110 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 28, 2012 0.0100 0.0120 0.0080 0.0110 142,351 +0.00(+10.00%)
Feb 27, 2012 0.0080 0.0100 0.0072 0.0100 803,341 +0.00(+25.00%)
Feb 24, 2012 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+0.00%)
Feb 23, 2012 0.0055 0.0080 0.0055 0.0080 84,300 +0.00(+0.00%)
Feb 22, 2012 0.0056 0.0080 0.0056 0.0080 118,600 +0.00(+45.45%)
Feb 21, 2012 0.0080 0.0080 0.0055 0.0055 556,500 -0.00(-31.25%)
Feb 17, 2012 0.0070 0.0080 0.0070 0.0080 1,221,141 +0.00(+23.08%)
Feb 16, 2012 0.0065 0.0065 0.0065 0.0065 57,500 +0.00(+0.00%)
Feb 15, 2012 0.0065 0.0065 0.0065 0.0065 25,000 +0.00(+27.45%)
Feb 14, 2012 0.0067 0.0067 0.0051 0.0051 140,500 -0.00(-36.25%)
Feb 10, 2012 0.0080 0.0080 0.0080 0 +0.00(+19.40%)
Feb 09, 2012 0.0067 0.0067 0.0067 0.0067 300 +0.00(+0.00%)
Feb 08, 2012 0.0070 0.0070 0.0067 0.0067 110,000 -0.00(-4.29%)
Feb 07, 2012 0.0055 0.0070 0.0055 0.0070 6,384 +0.00(+0.00%)
Feb 06, 2012 0.0055 0.0070 0.0055 0.0070 83,500 -0.00(-6.67%)
Feb 03, 2012 0.0075 0.0075 0.0070 0.0075 240,000 -0.00(-6.25%)
Feb 02, 2012 0.0075 0.0080 0.0070 0.0080 1,631,000 +0.00(+6.67%)
Feb 01, 2012 0.0060 0.0075 0.0055 0.0075 489,579 +0.00(+25.00%)
Jan 31, 2012 0.0060 0.0060 0.0060 0.0060 100,000 +0.00(+11.11%)
Jan 30, 2012 0.0036 0.0070 0.0036 0.0054 132,600 -0.00(-22.86%)
Jan 27, 2012 0.0056 0.0076 0.0040 0.0070 186,150 +0.00(+40.00%)
Jan 26, 2012 0.0055 0.0055 0.0050 0.0050 171,000 -0.00(-9.09%)
Jan 25, 2012 0.0060 0.0060 0.0055 0.0055 205,000 -0.00(-31.25%)
Jan 24, 2012 0.0055 0.0080 0.0055 0.0080 20,600 +0.00(+33.33%)
Jan 23, 2012 0.0078 0.0078 0.0050 0.0060 205,200 +0.00(+9.09%)
Jan 20, 2012 0.0080 0.0080 0.0034 0.0055 139,000 -0.00(-35.29%)
Jan 18, 2012 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Jan 17, 2012 0.0120 0.0120 0.0031 0.0090 65,050 +0.00(+20.00%)
Jan 13, 2012 0.0095 0.0095 0.0075 0.0075 217,000 +0.00(+50.00%)
Jan 12, 2012 0.0060 0.0100 0.0050 0.0050 417,950 -0.00(-16.67%)
Jan 11, 2012 0.0045 0.0060 0.0040 0.0060 1,095,000 +0.00(+20.00%)
Jan 10, 2012 0.0050 0.0060 0.0040 0.0050 2,491,500 +0.00(+0.00%)
Jan 09, 2012 0.0050 0.0050 0.0050 0.0050 2,600,000 -0.00(-16.67%)
Jan 06, 2012 0.0060 0.0060 0.0060 0.0060 65,550 +0.00(+9.09%)
Jan 05, 2012 0.0060 0.0060 0.0055 0.0055 71,500 -0.00(-8.33%)
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.