Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.2575 0.3500 0.1550 0.1850 2,525,271 -0.03(-13.95%)
Nov 29, 2016 0.1700 0.2150 0.1700 0.2150 139,716 +0.08(+59.26%)
Nov 28, 2016 0.1350 0.1350 0.1350 0.1350 10,964 -0.04(-20.59%)
Nov 25, 2016 0.1699 0.1700 0.1551 0.1700 15,200 +0.00(+0.00%)
Nov 23, 2016 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Nov 22, 2016 0.1700 0.1700 0.1400 0.1400 1,500 -0.01(-7.89%)
Nov 21, 2016 0.1520 0.1520 0.1520 0.1520 500 -0.00(-0.33%)
Nov 18, 2016 0.1310 0.1525 0.1310 0.1525 20,200 +0.00(+1.67%)
Nov 17, 2016 0.1500 0.1800 0.1200 0.1500 35,700 -0.01(-3.29%)
Nov 16, 2016 0.1850 0.2000 0.1550 0.1551 46,209 -0.03(-18.37%)
Nov 15, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.03(+18.75%)
Nov 14, 2016 0.1500 0.1600 0.1500 0.1600 7,000 +0.04(+39.13%)
Nov 11, 2016 0.1150 0.1162 0.1150 0.1150 16,000 -0.03(-23.33%)
Nov 10, 2016 0.1602 0.1602 0.1400 0.1500 115,600 -0.07(-31.82%)
Nov 07, 2016 0.2200 0.2200 0.2200 60 +0.05(+29.41%)
Nov 03, 2016 0.1700 0.1700 0.1700 0 -0.05(-22.73%)
Nov 01, 2016 0.2200 0.2200 0.2200 0 +0.05(+30.25%)
Oct 31, 2016 0.1750 0.1750 0.1689 0.1689 31,000 -0.02(-8.88%)
Oct 28, 2016 0.2200 0.2200 0.1750 0.1853 88,880 +0.01(+2.97%)
Oct 27, 2016 0.1800 0.1800 0.1800 0.1800 675 -0.01(-5.26%)
Oct 26, 2016 0.1800 0.1900 0.1800 0.1900 16,500 -0.01(-5.00%)
Oct 25, 2016 0.2000 0.2400 0.2000 0.2000 65,700 +0.00(+0.00%)
Oct 24, 2016 0.1980 0.2000 0.1800 0.2000 52,280 +0.02(+11.11%)
Oct 21, 2016 0.1800 0.1800 0.1800 0.1800 800 -0.02(-8.63%)
Oct 20, 2016 0.1970 0.1970 0.1970 0.1970 700 +0.05(+31.25%)
Oct 19, 2016 0.1501 0.1501 0.1501 0.1501 1,000 -0.02(-11.14%)
Oct 18, 2016 0.2400 0.2400 0.1400 0.1689 206,219 -0.02(-11.09%)
Oct 17, 2016 0.2000 0.2225 0.1900 0.1900 93,300 -0.06(-24.00%)
Oct 14, 2016 0.2798 0.2798 0.1800 0.2500 93,500 -0.03(-12.28%)
Oct 13, 2016 0.2810 0.3448 0.2800 0.2850 71,400 -0.04(-12.32%)
Oct 12, 2016 0.3300 0.3400 0.3100 0.3251 65,875 +0.02(+6.72%)
Oct 11, 2016 0.3500 0.3500 0.2900 0.3046 49,160 -0.02(-6.86%)
Oct 10, 2016 0.3500 0.3700 0.3270 0.3270 17,600 -0.03(-9.17%)
Oct 07, 2016 0.3500 0.3600 0.3500 0.3600 4,585 -0.01(-2.70%)
Oct 06, 2016 0.3798 0.4000 0.3700 0.3700 101,313 +0.02(+5.74%)
Oct 05, 2016 0.3400 0.3500 0.3200 0.3499 30,000 +0.02(+5.80%)
Oct 04, 2016 0.3846 0.4000 0.3000 0.3307 99,014 -0.07(-17.32%)
Oct 03, 2016 0.4500 0.4500 0.3800 0.4000 84,456 -0.06(-13.02%)
Sep 30, 2016 0.4031 0.4600 0.3900 0.4599 150,575 +0.05(+12.17%)
Sep 29, 2016 0.4300 0.4300 0.3700 0.4100 48,965 -0.02(-3.98%)
Sep 28, 2016 0.4400 0.4400 0.3700 0.4270 119,057 -0.01(-2.95%)
Sep 27, 2016 0.3700 0.4400 0.3301 0.4400 143,430 +0.06(+16.43%)
Sep 26, 2016 0.3000 0.4500 0.3000 0.3779 131,787 +0.08(+25.97%)
Sep 23, 2016 0.2600 0.3000 0.2600 0.3000 34,600 +0.08(+36.24%)
Sep 22, 2016 0.2600 0.2900 0.2202 0.2202 71,440 -0.04(-15.31%)
Sep 21, 2016 0.3600 0.3600 0.2100 0.2600 84,670 -0.14(-35.00%)
Sep 20, 2016 0.3600 0.4000 0.2743 0.4000 40,530 +0.04(+11.11%)
Sep 19, 2016 0.4400 0.4400 0.3600 0.3600 25,885 -0.05(-12.02%)
Sep 16, 2016 0.4000 0.4400 0.3999 0.4092 47,839 +0.01(+2.30%)
Sep 15, 2016 0.4500 0.4600 0.3700 0.4000 35,120 -0.04(-9.09%)
Sep 14, 2016 0.4400 0.4700 0.3500 0.4400 66,254 +0.01(+1.38%)
Sep 13, 2016 0.4500 0.4500 0.4000 0.4340 33,040 -0.01(-1.36%)
Sep 12, 2016 0.4300 0.4700 0.4250 0.4400 54,752 -0.03(-6.38%)
Sep 09, 2016 0.3690 0.4700 0.3600 0.4700 37,992 +0.01(+2.17%)
Sep 08, 2016 0.5000 0.5000 0.4490 0.4600 25,539 -0.04(-8.00%)
Sep 07, 2016 0.5000 0.5100 0.4862 0.5000 18,515 +0.05(+10.18%)
Sep 06, 2016 0.5000 0.5190 0.4400 0.4538 49,640 -0.05(-9.24%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Sep 01, 2016 0.4450 0.4500 0.4450 0.4500 3,600 +0.00(+0.00%)
Aug 31, 2016 0.4100 0.4500 0.4100 0.4500 4,468 -0.06(-11.76%)
Aug 25, 2016 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Aug 23, 2016 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Aug 22, 2016 0.6050 0.6050 0.4500 0.5100 152,072 +0.01(+2.00%)
Aug 19, 2016 0.3500 0.5500 0.3500 0.5000 44,140 +0.21(+72.41%)
Aug 18, 2016 0.1800 0.2900 0.1500 0.2900 47,940 +0.16(+132.00%)
Aug 15, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 12, 2016 0.1200 0.1200 0.1200 0.1200 3,500 -0.08(-40.00%)
Aug 09, 2016 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 03, 2016 0.2500 0.2500 0.2500 0 +0.03(+11.26%)
Jul 28, 2016 0.2247 0.2247 0.2247 0 +0.10(+79.62%)
Jul 26, 2016 0.1251 0.1251 0.1251 0 -0.01(-10.64%)
Jul 19, 2016 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jul 14, 2016 0.1600 0.1600 0.1600 30 +0.04(+33.33%)
Jul 13, 2016 0.1200 0.1200 0.1200 0.1200 9,100 -0.03(-20.00%)
Jul 12, 2016 0.2000 0.2000 0.1500 0.1500 21,500 +0.00(+0.00%)
Jul 11, 2016 0.1500 0.1500 0.1500 0.1500 15,000 +0.03(+30.43%)
Jul 08, 2016 0.1150 0.1150 0.1150 0.1150 5,000 -0.03(-23.33%)
Jul 07, 2016 0.1700 0.1700 0.1500 0.1500 17,000 -0.01(-6.25%)
Jul 05, 2016 0.1908 0.2000 0.1600 0.1600 7,400 -0.07(-30.92%)
Jun 24, 2016 0.2316 0.2316 0.2316 0 +0.05(+28.67%)
Jun 23, 2016 0.2340 0.2340 0.1800 0.1800 34,600 -0.06(-25.00%)
Jun 21, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 20, 2016 0.3100 0.3120 0.2500 0.2500 23,540 -0.07(-21.88%)
Jun 17, 2016 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+3.23%)
Jun 16, 2016 0.3200 0.3200 0.2962 0.3100 11,225 +0.03(+8.77%)
Jun 15, 2016 0.3550 0.3585 0.2200 0.2850 58,165 -0.12(-28.75%)
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.