Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 26, 2017 0.1400 0.1500 0.1400 0.1500 67,000 +0.01(+11.11%)
Apr 25, 2017 0.1550 0.1550 0.1350 0.1350 27,090 -0.01(-10.00%)
Apr 24, 2017 0.1550 0.1550 0.1500 0.1500 38,500 -0.02(-9.09%)
Apr 21, 2017 0.1500 0.1650 0.1500 0.1650 87,267 +0.02(+10.00%)
Apr 20, 2017 0.1300 0.1500 0.1300 0.1500 887,475 +0.02(+15.38%)
Apr 19, 2017 0.1300 0.1300 0.1250 0.1300 78,420 -0.01(-10.34%)
Apr 18, 2017 0.1350 0.1450 0.1350 0.1450 54,699 +0.00(+0.00%)
Apr 17, 2017 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Apr 13, 2017 0.1450 0.1500 0.1350 0.1500 71,000 +0.01(+3.45%)
Apr 12, 2017 0.1400 0.1450 0.1300 0.1450 122,000 +0.00(+0.00%)
Apr 11, 2017 0.1450 0.1450 0.1450 0.1450 9,500 -0.01(-3.33%)
Apr 10, 2017 0.1350 0.1500 0.1350 0.1500 302,450 +0.01(+7.14%)
Apr 07, 2017 0.1450 0.1500 0.1400 0.1400 240,800 -0.01(-6.67%)
Apr 06, 2017 0.1400 0.1600 0.1300 0.1500 207,436 +0.01(+11.11%)
Apr 05, 2017 0.1500 0.1500 0.1000 0.1350 767,500 -0.03(-18.18%)
Apr 04, 2017 0.1500 0.1650 0.1500 0.1650 69,500 +0.02(+17.86%)
Apr 03, 2017 0.1700 0.1700 0.1350 0.1400 126,000 -0.01(-6.67%)
Mar 31, 2017 0.1500 0.1500 0.1500 0.1500 100,000 -0.01(-3.23%)
Mar 30, 2017 0.1600 0.1650 0.1550 0.1550 201,467 -0.01(-6.06%)
Mar 29, 2017 0.1800 0.1800 0.1650 0.1650 915,425 -0.01(-2.94%)
Mar 27, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 24, 2017 0.1700 0.1700 0.1650 0.1650 23,000 +0.01(+3.13%)
Mar 23, 2017 0.1800 0.1800 0.1600 0.1600 59,000 -0.02(-11.11%)
Mar 22, 2017 0.1750 0.1800 0.1750 0.1800 55,000 +0.02(+12.50%)
Mar 21, 2017 0.1650 0.1800 0.1600 0.1600 174,500 -0.02(-11.11%)
Mar 20, 2017 0.1650 0.1800 0.1600 0.1800 690,530 +0.00(+0.00%)
Mar 17, 2017 0.1800 0.1800 0.1650 0.1800 74,000 +0.01(+5.88%)
Mar 16, 2017 0.1600 0.1750 0.1600 0.1700 52,500 +0.00(+0.00%)
Mar 15, 2017 0.1600 0.1700 0.1600 0.1700 3,500 +0.01(+6.25%)
Mar 14, 2017 0.1600 0.1600 0.1600 0.1600 31,000 +0.00(+0.00%)
Mar 13, 2017 0.1650 0.1650 0.1500 0.1600 416,487 -0.01(-5.88%)
Mar 08, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 06, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 03, 2017 0.1550 0.1600 0.1550 0.1600 56,487 +0.01(+6.67%)
Mar 01, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 27, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 24, 2017 0.1550 0.1550 0.1550 0.1550 7,000 +0.01(+3.33%)
Feb 22, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 21, 2017 0.1500 0.1500 0.1500 0.1500 5,300 -0.02(-9.09%)
Feb 17, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 16, 2017 0.1700 0.1700 0.1700 0.1700 1,134 +0.02(+9.68%)
Feb 15, 2017 0.1500 0.1700 0.1500 0.1550 3,700 +0.01(+3.33%)
Feb 13, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 10, 2017 0.1550 0.1550 0.1500 0.1500 54,500 -0.01(-3.23%)
Feb 09, 2017 0.1500 0.1600 0.1500 0.1550 36,500 +0.01(+10.71%)
Feb 08, 2017 0.1500 0.1500 0.1400 0.1400 72,000 -0.01(-6.67%)
Feb 07, 2017 0.1400 0.1500 0.1400 0.1500 42,400 -0.01(-3.23%)
Feb 03, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Feb 02, 2017 0.1400 0.1550 0.1400 0.1550 2,100 -0.01(-3.13%)
Feb 01, 2017 0.1600 0.1600 0.1450 0.1600 36,580 +0.02(+10.34%)
Jan 31, 2017 0.1600 0.1600 0.1300 0.1450 86,000 -0.01(-6.45%)
Jan 30, 2017 0.1550 0.1550 0.1550 0.1550 4,411 +0.01(+6.90%)
Jan 27, 2017 0.1350 0.1500 0.1350 0.1450 15,275 -0.01(-3.33%)
Jan 26, 2017 0.1650 0.1650 0.1300 0.1500 38,510 +0.01(+3.45%)
Jan 25, 2017 0.1400 0.1500 0.1400 0.1450 67,739 -0.02(-9.38%)
Jan 24, 2017 0.1500 0.1600 0.1500 0.1600 53,312 -0.01(-5.88%)
Jan 23, 2017 0.1550 0.1700 0.1550 0.1700 112,191 +0.02(+9.68%)
Jan 20, 2017 0.1550 0.1550 0.1550 0.1550 10,130 +0.01(+3.33%)
Jan 19, 2017 0.1500 0.1500 0.1500 0.1500 9,144 -0.01(-6.25%)
Jan 18, 2017 0.1600 0.1600 0.1600 0.1600 71,000 +0.01(+3.23%)
Jan 17, 2017 0.1600 0.1600 0.1550 0.1550 3,100 +0.01(+3.33%)
Jan 16, 2017 0.1450 0.1500 0.1450 0.1500 55,700 -0.02(-11.76%)
Jan 13, 2017 0.1450 0.1700 0.1450 0.1700 2,000 +0.00(+0.00%)
Jan 12, 2017 0.1700 0.1700 0.1700 0.1700 13,200 +0.00(+0.00%)
Jan 10, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 09, 2017 0.1650 0.1700 0.1650 0.1700 150,000 +0.00(+0.00%)
Jan 06, 2017 0.1600 0.1700 0.1600 0.1700 66,300 +0.01(+3.03%)
Jan 05, 2017 0.1700 0.1700 0.1450 0.1650 100,500 -0.01(-2.94%)
Jan 04, 2017 0.1600 0.1700 0.1600 0.1700 8,000 +0.01(+6.25%)
Jan 03, 2017 0.1400 0.1700 0.1400 0.1600 33,000 +0.02(+14.29%)
Dec 29, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 28, 2016 0.1400 0.1400 0.1400 0.1400 86,500 +0.00(+0.00%)
Dec 23, 2016 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Dec 22, 2016 0.1350 0.1350 0.1150 0.1150 100,500 -0.03(-17.86%)
Dec 21, 2016 0.1300 0.1400 0.1300 0.1400 126,625 +0.02(+16.67%)
Dec 20, 2016 0.1100 0.1400 0.1100 0.1200 263,420 +0.02(+20.00%)
Dec 19, 2016 0.1000 0.1000 0.1000 0.1000 38,500 +0.00(+0.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0.1000 61,500 +0.00(+0.00%)
Dec 15, 2016 0.1300 0.1300 0.1000 0.1000 57,000 -0.02(-16.67%)
Dec 14, 2016 0.1300 0.1300 0.1200 0.1200 30,000 -0.01(-4.00%)
Dec 13, 2016 0.1250 0.1250 0.1250 0.1250 1,580 -0.01(-7.41%)
Dec 12, 2016 0.1300 0.1400 0.1250 0.1350 30,480 -0.01(-3.57%)
Dec 09, 2016 0.1400 0.1400 0.1400 0.1400 90,600 -0.00(-3.45%)
Dec 08, 2016 0.1500 0.1500 0.1450 0.1450 2,800 -0.01(-3.33%)
Dec 07, 2016 0.1500 0.1500 0.1500 0.1500 99,600 -0.01(-3.23%)
Dec 06, 2016 0.1550 0.1550 0.1550 0.1550 49,500 +0.00(+0.00%)
Dec 05, 2016 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Dec 02, 2016 0.1600 0.1600 0.1400 0.1500 25,000 -0.02(-9.09%)
Dec 01, 2016 0.1650 0.1650 0.1650 0.1650 29,636 +0.00(+0.00%)
Nov 29, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Nov 28, 2016 0.1600 0.1600 0.1600 0.1600 30,000 +0.01(+6.67%)
Nov 24, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 23, 2016 0.1500 0.1500 0.1350 0.1450 17,500 -0.01(-3.33%)
Nov 22, 2016 0.1600 0.1600 0.1350 0.1500 138,500 -0.01(-6.25%)
Nov 21, 2016 0.1650 0.1650 0.1500 0.1600 83,700 -0.01(-3.03%)
Nov 18, 2016 0.1650 0.1650 0.1650 0.1650 185,300 -0.01(-8.33%)
Nov 17, 2016 0.1650 0.1850 0.1650 0.1800 35,600 +0.01(+9.09%)
Nov 16, 2016 0.1500 0.1650 0.1500 0.1650 23,500 +0.02(+10.00%)
Nov 15, 2016 0.1550 0.1550 0.1500 0.1500 10,000 -0.02(-9.09%)
Nov 14, 2016 0.1550 0.1650 0.1550 0.1650 8,500 +0.02(+13.79%)
Nov 11, 2016 0.1500 0.1500 0.1450 0.1450 4,800 -0.02(-9.38%)
Nov 10, 2016 0.1600 0.1600 0.1550 0.1600 52,500 -0.01(-3.03%)
Nov 09, 2016 0.1850 0.1850 0.1650 0.1650 55,130 -0.01(-8.33%)
Nov 08, 2016 0.1800 0.1800 0.1800 0.1800 65,533 +0.00(+0.00%)
Nov 07, 2016 0.1600 0.1800 0.1600 0.1800 83,000 +0.03(+20.00%)
Nov 04, 2016 0.1650 0.1650 0.1500 0.1500 29,000 -0.01(-6.25%)
Nov 03, 2016 0.1750 0.1800 0.1600 0.1600 61,450 -0.01(-5.88%)
Nov 02, 2016 0.1750 0.1750 0.1700 0.1700 3,000 +0.01(+3.03%)
Nov 01, 2016 0.1700 0.1850 0.1650 0.1650 106,159 +0.00(+0.00%)
Oct 31, 2016 0.1700 0.1700 0.1650 0.1650 12,411 -0.01(-2.94%)
Oct 28, 2016 0.1700 0.1750 0.1700 0.1700 52,700 +0.01(+3.03%)
Oct 27, 2016 0.1850 0.1850 0.1650 0.1650 112,833 -0.01(-8.33%)
Oct 26, 2016 0.1800 0.1800 0.1700 0.1800 10,500 +0.01(+9.09%)
Oct 25, 2016 0.1550 0.1850 0.1550 0.1650 120,080 +0.01(+6.45%)
Oct 24, 2016 0.1500 0.1550 0.1450 0.1550 22,500 +0.01(+3.33%)
Oct 21, 2016 0.1650 0.1700 0.1500 0.1500 13,000 +0.00(+0.00%)
Oct 20, 2016 0.1650 0.1650 0.1500 0.1500 4,000 -0.01(-6.25%)
Oct 19, 2016 0.1550 0.1600 0.1500 0.1600 143,960 +0.00(+0.00%)
Oct 17, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 14, 2016 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 13, 2016 0.1600 0.1600 0.1550 0.1550 101,000 +0.00(+0.00%)
Oct 12, 2016 0.1750 0.1750 0.1550 0.1550 11,500 +0.01(+3.33%)
Oct 11, 2016 0.1600 0.1750 0.1500 0.1500 212,944 +0.00(+0.00%)
Oct 07, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Oct 06, 2016 0.1600 0.1600 0.1400 0.1400 152,966 -0.01(-6.67%)
Oct 05, 2016 0.1450 0.1600 0.1450 0.1500 104,000 -0.02(-9.09%)
Oct 04, 2016 0.1500 0.1650 0.1450 0.1650 47,500 +0.01(+6.45%)
Oct 03, 2016 0.1700 0.1700 0.1550 0.1550 38,000 -0.02(-8.82%)
Sep 30, 2016 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+6.25%)
Sep 29, 2016 0.1600 0.1650 0.1500 0.1600 204,500 +0.01(+6.67%)
Sep 28, 2016 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 27, 2016 0.1600 0.1600 0.1500 0.1500 29,500 -0.01(-6.25%)
Sep 26, 2016 0.1700 0.1700 0.1600 0.1600 4,500 +0.00(+0.00%)
Sep 23, 2016 0.1700 0.1700 0.1600 0.1600 4,000 -0.01(-3.03%)
Sep 22, 2016 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Sep 21, 2016 0.1650 0.1800 0.1650 0.1700 116,000 +0.02(+9.68%)
Sep 20, 2016 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+10.71%)
Sep 19, 2016 0.1800 0.1800 0.1400 0.1400 41,305 -0.04(-22.22%)
Sep 16, 2016 0.1800 0.1800 0.1800 0.1800 2,000 +0.04(+28.57%)
Sep 15, 2016 0.1500 0.1700 0.1400 0.1400 75,150 -0.03(-17.65%)
Sep 14, 2016 0.1650 0.1700 0.1650 0.1700 4,500 +0.01(+6.25%)
Sep 13, 2016 0.1600 0.1600 0.1450 0.1600 85,000 -0.01(-3.03%)
Sep 12, 2016 0.1700 0.1750 0.1650 0.1650 26,500 -0.01(-2.94%)
Sep 09, 2016 0.2100 0.2100 0.1700 0.1700 12,905 +0.02(+9.68%)
Sep 08, 2016 0.1400 0.1800 0.1400 0.1550 330,400 +0.03(+24.00%)
Sep 06, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 01, 2016 0.1450 0.1500 0.1450 0.1500 37,528 +0.03(+30.43%)
Aug 31, 2016 0.1250 0.1500 0.1150 0.1150 27,500 -0.00(-4.17%)
Aug 30, 2016 0.1200 0.1200 0.1200 0.1200 30,500 +0.00(+0.00%)
Aug 29, 2016 0.1200 0.1200 0.1200 0.1200 10,115 +0.00(+0.00%)
Aug 26, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Aug 25, 2016 0.1300 0.1300 0.1150 0.1200 18,700 -0.01(-7.69%)
Aug 24, 2016 0.1300 0.1500 0.1200 0.1300 157,000 +0.00(+0.00%)
Aug 22, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 19, 2016 0.1300 0.1300 0.1300 0.1300 16,500 +0.01(+8.33%)
Aug 18, 2016 0.1250 0.1250 0.1200 0.1200 9,090 -0.01(-7.69%)
Aug 17, 2016 0.1250 0.1400 0.1250 0.1300 40,150 -0.01(-3.70%)
Aug 15, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Aug 12, 2016 0.1350 0.1350 0.1200 0.1200 10,000 -0.02(-11.11%)
Aug 11, 2016 0.1350 0.1350 0.1350 0.1350 2,000 +0.03(+22.73%)
Aug 10, 2016 0.1300 0.1300 0.1100 0.1100 37,000 -0.01(-8.33%)
Aug 09, 2016 0.1200 0.1400 0.1200 0.1200 4,000 +0.01(+9.09%)
Aug 08, 2016 0.1350 0.1350 0.1100 0.1100 14,500 -0.02(-15.38%)
Aug 05, 2016 0.1600 0.1600 0.1300 0.1300 32,610 -0.01(-7.14%)
Aug 04, 2016 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-9.68%)
Aug 03, 2016 0.1550 0.1550 0.1550 0.1550 44,100 +0.00(+0.00%)
Aug 02, 2016 0.1550 0.1550 0.1550 0.1550 5,000 -0.02(-8.82%)
Jul 29, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 28, 2016 0.1750 0.1750 0.1500 0.1650 81,440 -0.01(-5.71%)
Jul 27, 2016 0.1750 0.1750 0.1750 0.1750 1,000 +0.02(+16.67%)
Jul 26, 2016 0.1600 0.1600 0.1500 0.1500 25,000 +0.00(+0.00%)
Jul 22, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 21, 2016 0.1600 0.1650 0.1450 0.1450 70,450 -0.02(-9.38%)
Jul 20, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+3.23%)
Jul 19, 2016 0.1600 0.1700 0.1550 0.1550 67,000 -0.01(-6.06%)
Jul 15, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 14, 2016 0.1400 0.1500 0.1300 0.1500 74,000 +0.01(+11.11%)
Jul 13, 2016 0.1600 0.1600 0.1350 0.1350 36,784 -0.01(-3.57%)
Jul 12, 2016 0.1500 0.1500 0.1400 0.1400 11,000 +0.00(+0.00%)
Jul 08, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 07, 2016 0.1550 0.1550 0.1500 0.1500 51,000 +0.01(+7.14%)
Jul 05, 2016 0.1500 0.1500 0.1400 0.1400 3,500 -0.01(-6.67%)
Jun 30, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 29, 2016 0.1550 0.1550 0.1500 0.1500 52,350 +0.01(+3.45%)
Jun 28, 2016 0.1450 0.1450 0.1450 0.1450 24,700 +0.00(+3.57%)
Jun 27, 2016 0.1400 0.1400 0.1400 0.1400 17,000 -0.01(-9.68%)
Jun 24, 2016 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Jun 23, 2016 0.1450 0.1550 0.1450 0.1550 13,600 +0.01(+6.90%)
Jun 21, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jun 20, 2016 0.1500 0.1500 0.1500 0.1500 85,000 +0.01(+3.45%)
Jun 17, 2016 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+3.57%)
Jun 16, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Jun 15, 2016 0.1500 0.1500 0.1400 0.1400 14,500 +0.01(+7.69%)
Jun 14, 2016 0.1300 0.1300 0.1300 0.1300 5,300 +0.01(+4.00%)
Jun 13, 2016 0.1350 0.1350 0.1250 0.1250 15,500 -0.02(-16.67%)
Jun 10, 2016 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Jun 09, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+20.00%)
Jun 08, 2016 0.1200 0.1250 0.1200 0.1250 36,500 +0.01(+4.17%)
Jun 07, 2016 0.1450 0.1450 0.1200 0.1200 11,000 -0.01(-4.00%)
Jun 06, 2016 0.1250 0.1250 0.1200 0.1250 38,000 -0.02(-16.67%)
Jun 02, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 01, 2016 0.1200 0.1550 0.1200 0.1550 14,950 +0.00(+0.00%)
May 31, 2016 0.1550 0.1550 0.1200 0.1550 75,363 +0.01(+6.90%)
May 30, 2016 0.1550 0.1550 0.1450 0.1450 6,000 -0.01(-6.45%)
May 27, 2016 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+10.71%)
May 26, 2016 0.1550 0.1550 0.1400 0.1400 7,500 -0.01(-9.68%)
May 25, 2016 0.1400 0.1550 0.1400 0.1550 40,000 +0.01(+3.33%)
May 24, 2016 0.1600 0.1600 0.1500 0.1500 59,300 +0.01(+3.45%)
May 20, 2016 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
May 19, 2016 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
May 18, 2016 0.1400 0.1500 0.1400 0.1500 154,000 +0.01(+3.45%)
May 17, 2016 0.1500 0.1500 0.1450 0.1450 6,100 -0.01(-6.45%)
May 16, 2016 0.1550 0.1550 0.1550 0.1550 20,150 +0.00(+0.00%)
May 13, 2016 0.1500 0.1550 0.1400 0.1550 172,500 +0.01(+10.71%)
May 12, 2016 0.1200 0.1400 0.1200 0.1400 84,000 +0.01(+7.69%)
May 11, 2016 0.1600 0.1600 0.1300 0.1300 103,000 -0.02(-13.33%)
May 10, 2016 0.1500 0.1500 0.1500 0.1500 16,400 +0.00(+0.00%)
May 09, 2016 0.1300 0.1500 0.1300 0.1500 29,500 +0.02(+15.38%)
May 06, 2016 0.1300 0.1600 0.1300 0.1300 53,600 +0.01(+8.33%)
May 05, 2016 0.1250 0.1250 0.1200 0.1200 10,000 +0.00(+4.35%)
May 04, 2016 0.1250 0.1600 0.1150 0.1150 12,040 -0.03(-17.86%)
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.