Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.1050 0.1250 0.1050 0.1250 461,000 +0.02(+25.00%)
May 28, 2020 0.1000 0.1000 0.1000 0.1000 53,000 +0.00(+0.00%)
May 27, 2020 0.1000 0.1050 0.1000 0.1000 44,271 +0.00(+0.00%)
May 26, 2020 0.1050 0.1050 0.1000 0.1000 381,750 -0.01(-9.09%)
May 25, 2020 0.1100 0.1100 0.1100 0.1100 197,500 -0.01(-4.35%)
May 22, 2020 0.1150 0.1200 0.1100 0.1150 134,100 -0.00(-4.17%)
May 21, 2020 0.1200 0.1200 0.1150 0.1200 205,000 -0.01(-4.00%)
May 20, 2020 0.1250 0.1250 0.1200 0.1250 7,000 +0.01(+4.17%)
May 19, 2020 0.1150 0.1250 0.1150 0.1200 182,450 +0.00(+4.35%)
May 15, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 14, 2020 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
May 13, 2020 0.1350 0.1350 0.1150 0.1200 739,200 -0.01(-7.69%)
May 12, 2020 0.1400 0.1400 0.1250 0.1300 366,899 -0.01(-10.34%)
May 11, 2020 0.1500 0.1550 0.1450 0.1450 100,229 -0.01(-6.45%)
May 08, 2020 0.1450 0.1550 0.1400 0.1550 577,200 +0.01(+6.90%)
May 07, 2020 0.1350 0.1450 0.1300 0.1450 760,238 +0.01(+11.54%)
May 06, 2020 0.1250 0.1300 0.1250 0.1300 113,756 +0.01(+4.00%)
May 05, 2020 0.1300 0.1300 0.1250 0.1250 101,000 -0.01(-3.85%)
May 04, 2020 0.1500 0.1500 0.1250 0.1300 561,626 -0.03(-18.75%)
May 01, 2020 0.1500 0.1650 0.1450 0.1600 5,208,618 +0.02(+18.52%)
Apr 30, 2020 0.0850 0.1350 0.0850 0.1350 4,170,880 +0.06(+80.00%)
Apr 28, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0800 0.0750 0.0750 110,000 +0.00(+0.00%)
Apr 24, 2020 0.0800 0.0800 0.0700 0.0750 515,000 -0.01(-6.25%)
Apr 23, 2020 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0750 0.0800 150,000 -0.01(-5.88%)
Apr 20, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Apr 16, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 15, 2020 0.0750 0.0750 0.0750 0.0750 50,329 +0.00(+7.14%)
Apr 14, 2020 0.0700 0.0700 0.0650 0.0700 300,160 +0.00(+0.00%)
Apr 13, 2020 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 08, 2020 0.0750 0.0750 0.0650 0.0650 41,000 -0.01(-13.33%)
Apr 07, 2020 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Apr 03, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 02, 2020 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+6.67%)
Apr 01, 2020 0.0750 0.0750 0.0750 80 +0.00(+0.00%)
Mar 31, 2020 0.0750 0.0750 0.0700 0.0750 116,100 +0.00(+7.14%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 76,666 +0.00(+0.00%)
Mar 27, 2020 0.0700 0.0700 0.0700 0.0700 52,000 -0.00(-6.67%)
Mar 26, 2020 0.0750 0.0750 0.0750 0.0750 127,000 +0.00(+7.14%)
Mar 25, 2020 0.0600 0.0700 0.0550 0.0700 197,000 +0.01(+16.67%)
Mar 24, 2020 0.0550 0.0600 0.0550 0.0600 327,000 +0.00(+0.00%)
Mar 23, 2020 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Mar 20, 2020 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Mar 19, 2020 0.0600 0.0600 0.0600 0.0600 230,300 +0.00(+9.09%)
Mar 18, 2020 0.0650 0.0650 0.0550 0.0550 226,000 -0.01(-15.38%)
Mar 17, 2020 0.0450 0.0650 0.0450 0.0650 177,000 +0.03(+62.50%)
Mar 16, 2020 0.0500 0.0500 0.0400 0.0400 330,999 -0.01(-20.00%)
Mar 13, 2020 0.0600 0.0600 0.0500 0.0500 361,510 +0.00(+0.00%)
Mar 12, 2020 0.0650 0.0650 0.0450 0.0500 648,757 -0.02(-28.57%)
Mar 11, 2020 0.0700 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 209,800 +0.00(+0.00%)
Mar 09, 2020 0.0800 0.0800 0.0700 0.0700 612,000 -0.01(-17.65%)
Mar 06, 2020 0.0850 0.0950 0.0800 0.0850 682,375 +0.00(+0.00%)
Mar 05, 2020 0.0950 0.0950 0.0850 0.0850 349,777 -0.01(-15.00%)
Mar 04, 2020 0.0750 0.1000 0.0750 0.1000 1,116,233 +0.03(+33.33%)
Mar 03, 2020 0.0800 0.0800 0.0750 0.0750 149,000 -0.01(-6.25%)
Feb 28, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 27, 2020 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Feb 24, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 21, 2020 0.0800 0.1000 0.0800 0.0950 93,999 +0.01(+18.75%)
Feb 20, 2020 0.0800 0.0800 0.0800 0.0800 100,500 +0.00(+0.00%)
Feb 19, 2020 0.0800 0.0850 0.0750 0.0800 251,010 +0.01(+6.67%)
Feb 18, 2020 0.0700 0.0750 0.0700 0.0750 118,500 +0.00(+7.14%)
Feb 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2020 0.0700 0.0700 0.0700 0.0700 110,130 +0.00(+0.00%)
Feb 12, 2020 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Feb 11, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Feb 10, 2020 0.0700 0.0700 0.0700 0.0700 68,000 +0.00(+0.00%)
Feb 07, 2020 0.0750 0.0750 0.0700 0.0700 465,204 +0.00(+0.00%)
Feb 04, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 03, 2020 0.0750 0.0750 0.0750 0.0750 10,100 -0.01(-6.25%)
Jan 31, 2020 0.0800 0.0800 0.0750 0.0800 55,000 +0.00(+0.00%)
Jan 29, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 28, 2020 0.0800 0.0800 0.0800 0.0800 86,000 -0.01(-5.88%)
Jan 27, 2020 0.0800 0.0850 0.0800 0.0850 8,000 +0.01(+6.25%)
Jan 24, 2020 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Jan 23, 2020 0.0750 0.0800 0.0750 0.0800 101,000 +0.01(+6.67%)
Jan 22, 2020 0.0750 0.0750 0.0750 0.0750 112,000 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+0.00%)
Jan 20, 2020 0.0800 0.0800 0.0750 0.0750 44,500 +0.00(+0.00%)
Jan 17, 2020 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Jan 16, 2020 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
Jan 15, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jan 14, 2020 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-5.88%)
Jan 10, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 09, 2020 0.0800 0.0800 0.0800 0.0800 17,880 +0.00(+0.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 03, 2020 0.0850 0.0850 0.0700 0.0700 136,282 -0.00(-6.67%)
Jan 02, 2020 0.0750 0.0750 0.0700 0.0750 58,000 +0.00(+7.14%)
Dec 31, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 30, 2019 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Dec 24, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 23, 2019 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Dec 20, 2019 0.0650 0.0700 0.0650 0.0700 45,000 +0.00(+0.00%)
Dec 19, 2019 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Dec 18, 2019 0.0750 0.0750 0.0700 0.0700 880,500 -0.00(-6.67%)
Dec 17, 2019 0.0700 0.0750 0.0700 0.0750 96,500 +0.00(+7.14%)
Dec 16, 2019 0.0700 0.0700 0.0700 0.0700 112,000 +0.00(+0.00%)
Dec 13, 2019 0.0700 0.0700 0.0700 0.0700 36,004 +0.00(+0.00%)
Dec 12, 2019 0.0700 0.0700 0.0650 0.0700 42,100 +0.00(+0.00%)
Dec 11, 2019 0.0700 0.0700 0.0700 0.0700 3,400 -0.00(-6.67%)
Dec 10, 2019 0.0750 0.0750 0.0700 0.0750 196,000 +0.00(+0.00%)
Dec 09, 2019 0.0700 0.0750 0.0700 0.0750 211,000 +0.00(+0.00%)
Dec 05, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 04, 2019 0.0800 0.0800 0.0700 0.0800 535,544 +0.00(+0.00%)
Dec 03, 2019 0.0900 0.0900 0.0800 0.0800 15,500 -0.01(-11.11%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Nov 29, 2019 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Nov 28, 2019 0.0900 0.0900 0.0850 0.0850 5,000 -0.01(-10.53%)
Nov 27, 2019 0.0900 0.0950 0.0900 0.0950 17,000 +0.01(+5.56%)
Nov 25, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 21, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 19, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 18, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 15, 2019 0.1000 0.1000 0.0850 0.0900 23,000 +0.00(+5.88%)
Nov 14, 2019 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Nov 12, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 11, 2019 0.1000 0.1000 0.0900 0.0900 29,000 -0.01(-10.00%)
Nov 06, 2019 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 05, 2019 0.1000 0.1000 0.0900 0.0900 61,000 -0.01(-10.00%)
Nov 04, 2019 0.1300 0.1300 0.1000 0.1000 60,000 -0.00(-4.76%)
Nov 01, 2019 0.1050 0.1050 0.1050 200 +0.00(+0.00%)
Oct 30, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Oct 29, 2019 0.1200 0.1200 0.1100 0.1100 28,850 -0.01(-8.33%)
Oct 28, 2019 0.1200 0.1200 0.1150 0.1200 82,500 -0.01(-4.00%)
Oct 25, 2019 0.1250 0.1250 0.1200 0.1250 46,000 +0.00(+0.00%)
Oct 24, 2019 0.1350 0.1350 0.1250 0.1250 130,500 -0.01(-7.41%)
Oct 23, 2019 0.1350 0.1350 0.1350 0.1350 33,000 +0.00(+0.00%)
Oct 22, 2019 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Oct 21, 2019 0.1350 0.1400 0.1350 0.1350 28,000 +0.00(+0.00%)
Oct 18, 2019 0.1400 0.1400 0.1350 0.1350 4,700 +0.00(+0.00%)
Oct 17, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Oct 16, 2019 0.1400 0.1400 0.1350 0.1350 45,000 -0.01(-10.00%)
Oct 15, 2019 0.1500 0.1500 0.1500 0.1500 6,500 +0.01(+7.14%)
Oct 10, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 09, 2019 0.1400 0.1400 0.1400 0.1400 59,000 -0.00(-3.45%)
Oct 08, 2019 0.1500 0.1500 0.1450 0.1450 45,000 -0.01(-6.45%)
Oct 07, 2019 0.1550 0.1550 0.1500 0.1550 13,750 -0.01(-3.13%)
Oct 04, 2019 0.1500 0.1600 0.1500 0.1600 102,500 +0.01(+3.23%)
Oct 03, 2019 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Oct 02, 2019 0.1550 0.1550 0.1500 0.1500 10,000 -0.01(-3.23%)
Oct 01, 2019 0.1500 0.1550 0.1500 0.1550 6,500 -0.01(-3.13%)
Sep 27, 2019 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 26, 2019 0.1450 0.1700 0.1450 0.1700 35,000 +0.03(+21.43%)
Sep 25, 2019 0.1500 0.1500 0.1400 0.1400 129,500 -0.01(-9.68%)
Sep 24, 2019 0.1550 0.1550 0.1550 5 +0.00(+0.00%)
Sep 23, 2019 0.1550 0.1550 0.1500 0.1550 90,000 +0.00(+0.00%)
Sep 20, 2019 0.1650 0.1650 0.1550 0.1550 51,000 -0.01(-6.06%)
Sep 19, 2019 0.1600 0.1650 0.1600 0.1650 62,000 +0.00(+0.00%)
Sep 18, 2019 0.1650 0.1750 0.1650 0.1650 51,000 +0.00(+0.00%)
Sep 17, 2019 0.1700 0.1700 0.1650 0.1650 83,900 +0.00(+0.00%)
Sep 16, 2019 0.1700 0.1700 0.1650 0.1650 35,000 +0.00(+0.00%)
Sep 13, 2019 0.1750 0.1750 0.1650 0.1650 65,000 -0.01(-2.94%)
Sep 12, 2019 0.1550 0.1850 0.1550 0.1700 135,600 +0.01(+6.25%)
Sep 11, 2019 0.1600 0.1600 0.1600 0.1600 46,500 +0.01(+3.23%)
Sep 10, 2019 0.1550 0.1600 0.1550 0.1550 21,800 +0.00(+0.00%)
Sep 09, 2019 0.1700 0.1700 0.1550 0.1550 75,000 -0.01(-6.06%)
Sep 06, 2019 0.1450 0.1700 0.1450 0.1650 162,000 +0.02(+13.79%)
Sep 05, 2019 0.1400 0.1450 0.1350 0.1450 109,500 +0.00(+3.57%)
Sep 04, 2019 0.1350 0.1400 0.1350 0.1400 77,000 +0.01(+3.70%)
Sep 03, 2019 0.1350 0.1350 0.1300 0.1350 96,000 -0.01(-3.57%)
Aug 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 29, 2019 0.1400 0.1400 0.1400 0.1400 125,500 +0.01(+3.70%)
Aug 28, 2019 0.1350 0.1350 0.1350 0.1350 96,499 -0.01(-3.57%)
Aug 27, 2019 0.1400 0.1400 0.1400 0.1400 55,000 -0.00(-3.45%)
Aug 26, 2019 0.1400 0.1500 0.1350 0.1450 69,359 +0.00(+0.00%)
Aug 23, 2019 0.1500 0.1500 0.1450 0.1450 30,000 +0.00(+0.00%)
Aug 22, 2019 0.1450 0.1450 0.1450 0.1450 18,000 +0.00(+0.00%)
Aug 21, 2019 0.1550 0.1550 0.1450 0.1450 66,667 -0.01(-6.45%)
Aug 20, 2019 0.1550 0.1550 0.1500 0.1550 139,500 +0.00(+0.00%)
Aug 19, 2019 0.1600 0.1600 0.1550 0.1550 46,500 -0.01(-6.06%)
Aug 15, 2019 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Aug 14, 2019 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Aug 13, 2019 0.1700 0.1800 0.1700 0.1800 34,000 -0.01(-2.70%)
Aug 12, 2019 0.1800 0.1850 0.1800 0.1850 59,100 +0.02(+12.12%)
Aug 09, 2019 0.1700 0.1700 0.1650 0.1650 15,000 -0.01(-5.71%)
Aug 08, 2019 0.1700 0.1750 0.1700 0.1750 17,000 +0.00(+2.94%)
Aug 07, 2019 0.1650 0.1700 0.1600 0.1700 47,297 +0.01(+6.25%)
Aug 06, 2019 0.1600 0.1600 0.1550 0.1600 71,000 +0.00(+0.00%)
Aug 02, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Aug 01, 2019 0.1750 0.1750 0.1600 0.1650 181,299 -0.01(-5.71%)
Jul 31, 2019 0.1750 0.1750 0.1750 0.1750 3,433 +0.00(+0.00%)
Jul 30, 2019 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-2.78%)
Jul 29, 2019 0.1900 0.1900 0.1800 0.1800 189,104 -0.02(-7.69%)
Jul 26, 2019 0.1950 0.1950 0.1950 0.1950 15,000 +0.01(+2.63%)
Jul 25, 2019 0.2000 0.2000 0.1900 0.1900 85,500 +0.00(+0.00%)
Jul 24, 2019 0.1850 0.2000 0.1850 0.1900 253,500 +0.01(+2.70%)
Jul 23, 2019 0.1900 0.1900 0.1700 0.1850 105,000 +0.00(+0.00%)
Jul 22, 2019 0.1900 0.1900 0.1800 0.1850 18,200 +0.00(+0.00%)
Jul 19, 2019 0.1800 0.1850 0.1700 0.1850 492,500 -0.01(-2.63%)
Jul 18, 2019 0.1900 0.1900 0.1900 0.1900 2,050 +0.00(+0.00%)
Jul 17, 2019 0.1900 0.1900 0.1800 0.1900 255,475 +0.00(+0.00%)
Jul 16, 2019 0.1900 0.1950 0.1900 0.1900 35,000 +0.01(+2.70%)
Jul 15, 2019 0.1900 0.1900 0.1750 0.1850 24,002 -0.01(-2.63%)
Jul 12, 2019 0.1900 0.1900 0.1850 0.1900 21,150 -0.01(-5.00%)
Jul 11, 2019 0.1950 0.2000 0.1950 0.2000 6,000 +0.01(+2.56%)
Jul 10, 2019 0.2000 0.2000 0.1900 0.1950 13,000 -0.01(-2.50%)
Jul 09, 2019 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+2.56%)
Jul 08, 2019 0.2150 0.2150 0.1950 0.1950 21,500 -0.01(-7.14%)
Jul 05, 2019 0.2100 0.2150 0.2100 0.2100 16,500 +0.00(+0.00%)
Jul 04, 2019 0.2050 0.2100 0.2050 0.2100 19,000 +0.00(+0.00%)
Jul 03, 2019 0.2150 0.2150 0.2100 0.2100 38,000 -0.02(-6.67%)
Jul 02, 2019 0.2300 0.2300 0.2200 0.2250 85,000 -0.01(-6.25%)
Jun 28, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 27, 2019 0.2150 0.2400 0.2150 0.2400 78,500 +0.03(+14.29%)
Jun 26, 2019 0.2200 0.2200 0.2050 0.2100 110,500 -0.02(-6.67%)
Jun 25, 2019 0.2300 0.2300 0.2250 0.2250 18,000 -0.01(-4.26%)
Jun 24, 2019 0.2400 0.2400 0.2300 0.2350 91,674 +0.00(+0.00%)
Jun 21, 2019 0.1950 0.2350 0.1950 0.2350 298,132 +0.03(+17.50%)
Jun 20, 2019 0.1700 0.2000 0.1700 0.2000 302,000 +0.06(+37.93%)
Jun 19, 2019 0.1550 0.1550 0.1400 0.1450 156,502 -0.01(-6.45%)
Jun 18, 2019 0.1750 0.1750 0.1500 0.1550 301,308 -0.01(-6.06%)
Jun 17, 2019 0.1700 0.1700 0.1650 0.1650 18,000 +0.00(+0.00%)
Jun 14, 2019 0.1650 0.1650 0.1650 0.1650 1,005 -0.01(-2.94%)
Jun 13, 2019 0.1700 0.1700 0.1650 0.1700 27,500 -0.00(-2.86%)
Jun 12, 2019 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Jun 11, 2019 0.1750 0.1750 0.1750 0.1750 12,240 +0.00(+2.94%)
Jun 10, 2019 0.1900 0.1900 0.1700 0.1700 60,500 -0.01(-8.11%)
Jun 07, 2019 0.1850 0.1900 0.1850 0.1850 33,000 +0.01(+2.78%)
Jun 06, 2019 0.1800 0.1800 0.1800 0.1800 27,000 +0.01(+2.86%)
Jun 05, 2019 0.1900 0.1900 0.1750 0.1750 87,503 -0.02(-7.89%)
Jun 04, 2019 0.1800 0.1900 0.1800 0.1900 21,001 +0.02(+11.76%)
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.