Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.1050 0.1200 0.0800 0.0950 139,540 -0.02(-20.83%)
Feb 26, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 25, 2020 0.1200 0.1200 0.1050 0.1200 11,000 -0.02(-17.24%)
Feb 18, 2020 0.1450 0.1450 0.1450 0 +0.03(+31.82%)
Feb 14, 2020 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Feb 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 11, 2020 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Feb 07, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 06, 2020 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Feb 05, 2020 0.1400 0.1400 0.1400 0.1400 17,000 +0.01(+7.69%)
Feb 03, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jan 31, 2020 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-6.25%)
Jan 30, 2020 0.1600 0.1600 0.1600 0.1600 37,500 -0.01(-3.03%)
Jan 29, 2020 0.1700 0.1700 0.1550 0.1650 26,000 +0.04(+26.92%)
Jan 28, 2020 0.1300 0.1300 0.1250 0.1300 10,500 +0.00(+0.00%)
Jan 27, 2020 0.1300 0.1300 0.1300 0.1300 4,600 -0.01(-7.14%)
Jan 24, 2020 0.1450 0.1450 0.1400 0.1400 14,500 -0.00(-3.45%)
Jan 23, 2020 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-6.45%)
Jan 22, 2020 0.1550 0.1550 0.1450 0.1550 11,000 +0.00(+0.00%)
Jan 21, 2020 0.1550 0.1550 0.1550 0.1550 3,500 +0.00(+0.00%)
Jan 17, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Jan 16, 2020 0.1400 0.1450 0.1350 0.1450 79,000 +0.00(+3.57%)
Jan 15, 2020 0.1700 0.1700 0.1300 0.1400 171,516 -0.03(-17.65%)
Jan 14, 2020 0.1600 0.1700 0.1600 0.1700 15,700 +0.01(+6.25%)
Jan 13, 2020 0.1800 0.1800 0.1600 0.1600 6,400 -0.03(-15.79%)
Jan 10, 2020 0.1900 0.1900 0.1900 0.1900 4,025 +0.02(+11.76%)
Jan 07, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jan 06, 2020 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
Jan 03, 2020 0.1700 0.1700 0.1700 8 +0.00(+0.00%)
Dec 31, 2019 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Dec 30, 2019 0.1700 0.2000 0.1600 0.1950 21,250 +0.02(+11.43%)
Dec 27, 2019 0.1950 0.1950 0.1750 0.1750 7,500 +0.00(+0.00%)
Dec 23, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 20, 2019 0.1650 0.1750 0.1650 0.1700 306,500 +0.01(+3.03%)
Dec 19, 2019 0.1800 0.1800 0.1650 0.1650 183,000 -0.02(-13.16%)
Dec 18, 2019 0.1800 0.1900 0.1800 0.1900 31,150 -0.01(-2.56%)
Dec 17, 2019 0.2050 0.2050 0.1950 0.1950 8,400 +0.02(+8.33%)
Dec 16, 2019 0.1850 0.1850 0.1800 0.1800 9,600 -0.02(-12.20%)
Dec 13, 2019 0.2000 0.2100 0.1800 0.2050 49,600 -0.02(-6.82%)
Dec 11, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 10, 2019 0.1900 0.2000 0.1900 0.2000 37,000 +0.04(+25.00%)
Dec 09, 2019 0.1650 0.1650 0.1600 0.1600 8,000 +0.00(+0.00%)
Dec 06, 2019 0.1650 0.1850 0.1600 0.1600 38,000 -0.02(-11.11%)
Dec 05, 2019 0.1650 0.1800 0.1650 0.1800 60,000 -0.01(-2.70%)
Dec 04, 2019 0.1850 0.1850 0.1850 0.1850 12,500 +0.01(+2.78%)
Dec 02, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 29, 2019 0.1800 0.2550 0.1800 0.1800 72,500 +0.00(+0.00%)
Nov 28, 2019 0.1800 0.1800 0.1800 0.1800 1,500 -0.01(-2.70%)
Nov 27, 2019 0.1600 0.1850 0.1550 0.1850 74,000 -0.01(-5.13%)
Nov 25, 2019 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Nov 21, 2019 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Nov 20, 2019 0.2000 0.2000 0.1950 0.1950 6,454 -0.01(-2.50%)
Nov 19, 2019 0.2350 0.2350 0.1950 0.2000 150,300 -0.03(-13.04%)
Nov 15, 2019 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Nov 14, 2019 0.2700 0.2700 0.2700 0.2700 870 +0.02(+5.88%)
Nov 13, 2019 0.2300 0.2550 0.2300 0.2550 27,000 +0.02(+10.87%)
Nov 12, 2019 0.2300 0.2300 0.2300 0.2300 7,600 -0.01(-4.17%)
Nov 11, 2019 0.2400 0.2400 0.2400 0.2400 900 -0.03(-11.11%)
Nov 07, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 06, 2019 0.2500 0.2700 0.2500 0.2700 9,500 +0.02(+5.88%)
Nov 05, 2019 0.2350 0.2550 0.2350 0.2550 21,580 +0.02(+10.87%)
Nov 04, 2019 0.2350 0.2450 0.2300 0.2300 88,895 -0.03(-11.54%)
Nov 01, 2019 0.2500 0.2600 0.2500 0.2600 3,000 +0.00(+0.00%)
Oct 31, 2019 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Oct 30, 2019 0.2700 0.2800 0.2600 0.2600 2,624 -0.01(-3.70%)
Oct 28, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 24, 2019 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Oct 23, 2019 0.3000 0.3000 0.3000 0.3000 45,000 -0.02(-4.76%)
Oct 22, 2019 0.3200 0.3200 0.3150 0.3150 7,000 -0.01(-1.56%)
Oct 21, 2019 0.2900 0.3200 0.2900 0.3200 11,300 +0.04(+16.36%)
Oct 17, 2019 0.2750 0.2750 0.2750 0 -0.02(-8.33%)
Oct 16, 2019 0.2900 0.3000 0.2900 0.3000 5,000 +0.02(+5.26%)
Oct 15, 2019 0.2850 0.2850 0.2850 0.2850 1,000 +0.01(+3.64%)
Oct 11, 2019 0.2750 0.2750 0.2750 0 -0.07(-19.12%)
Oct 10, 2019 0.3400 0.3400 0.3400 0.3400 4,000 -0.01(-2.86%)
Oct 09, 2019 0.2700 0.3500 0.2700 0.3500 10,000 +0.05(+16.67%)
Oct 08, 2019 0.3300 0.3300 0.3000 0.3000 3,000 +0.02(+7.14%)
Oct 07, 2019 0.3200 0.3300 0.2600 0.2800 86,250 -0.02(-6.67%)
Oct 03, 2019 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Oct 02, 2019 0.2800 0.2800 0.2800 0.2800 1,500 -0.05(-15.15%)
Oct 01, 2019 0.3350 0.3350 0.3300 0.3300 5,750 +0.00(+0.00%)
Sep 30, 2019 0.3300 0.3300 0.3300 0.3300 17,061 -0.01(-2.94%)
Sep 27, 2019 0.3400 0.3400 0.3400 0.3400 5,888 +0.01(+3.03%)
Sep 26, 2019 0.3300 0.3300 0.3300 0.3300 15,055 +0.01(+3.13%)
Sep 25, 2019 0.3300 0.3400 0.3200 0.3200 52,278 -0.03(-8.57%)
Sep 24, 2019 0.3500 0.3500 0.3500 0.3500 46,500 +0.03(+9.37%)
Sep 23, 2019 0.3200 0.3200 0.3200 111 +0.00(+0.00%)
Sep 20, 2019 0.3100 0.3300 0.3100 0.3200 112,050 +0.02(+6.67%)
Sep 19, 2019 0.3000 0.3200 0.3000 0.3000 7,833 +0.00(+0.00%)
Sep 18, 2019 0.2800 0.3000 0.2800 0.3000 20,999 +0.02(+7.14%)
Sep 17, 2019 0.2600 0.2800 0.2600 0.2800 60,788 +0.01(+3.70%)
Sep 16, 2019 0.2700 0.2850 0.2600 0.2700 15,000 -0.01(-1.82%)
Sep 13, 2019 0.2550 0.2800 0.2550 0.2750 43,850 +0.03(+12.24%)
Sep 12, 2019 0.2300 0.2500 0.2200 0.2450 55,700 +0.02(+8.89%)
Sep 11, 2019 0.2150 0.2300 0.2100 0.2250 113,400 -0.02(-8.16%)
Sep 10, 2019 0.2450 0.2450 0.2450 150 +0.00(+0.00%)
Sep 09, 2019 0.2250 0.2450 0.2150 0.2450 132,700 -0.01(-2.00%)
Sep 06, 2019 0.2500 0.2500 0.2500 0.2500 76,000 +0.00(+0.00%)
Sep 05, 2019 0.2500 0.2550 0.2300 0.2500 53,270 +0.00(+0.00%)
Sep 04, 2019 0.2800 0.2800 0.2500 0.2500 35,000 -0.03(-10.71%)
Sep 03, 2019 0.2600 0.3150 0.2600 0.2800 16,871 -0.03(-11.11%)
Aug 30, 2019 0.3150 0.3150 0.3150 0 +0.05(+18.87%)
Aug 29, 2019 0.3000 0.3100 0.2650 0.2650 11,925 -0.03(-11.67%)
Aug 28, 2019 0.2600 0.3250 0.2500 0.3000 56,989 +0.00(+0.00%)
Aug 27, 2019 0.3200 0.3300 0.3000 0.3000 32,200 -0.04(-11.76%)
Aug 26, 2019 0.3400 0.3400 0.3400 0.3400 30,000 +0.01(+3.03%)
Aug 23, 2019 0.3400 0.3500 0.3300 0.3300 31,000 -0.03(-8.33%)
Aug 22, 2019 0.3400 0.3600 0.3400 0.3600 15,000 +0.02(+5.88%)
Aug 21, 2019 0.3400 0.3500 0.3400 0.3400 7,850 +0.00(+0.00%)
Aug 20, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.02(-5.56%)
Aug 19, 2019 0.3650 0.3650 0.3600 0.3600 48,600 +0.00(+0.00%)
Aug 16, 2019 0.3600 0.3600 0.3600 0.3600 19,119 +0.00(+0.00%)
Aug 15, 2019 0.3500 0.3600 0.3500 0.3600 33,457 +0.03(+9.09%)
Aug 14, 2019 0.3650 0.3650 0.3300 0.3300 3,716 -0.02(-5.71%)
Aug 12, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 09, 2019 0.3200 0.3500 0.3200 0.3500 47,500 +0.02(+6.06%)
Aug 08, 2019 0.3300 0.3300 0.3200 0.3300 44,499 +0.00(+0.00%)
Aug 07, 2019 0.3500 0.3500 0.3300 0.3300 11,200 -0.03(-9.59%)
Aug 06, 2019 0.3650 0.3650 0.3650 0.3650 750 +0.02(+4.29%)
Aug 02, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 01, 2019 0.3600 0.3600 0.3500 0.3500 74,000 -0.01(-2.78%)
Jul 31, 2019 0.3650 0.3650 0.3600 0.3600 58,000 +0.00(+0.00%)
Jul 30, 2019 0.3700 0.3700 0.3600 0.3600 5,000 +0.00(+0.00%)
Jul 26, 2019 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Jul 25, 2019 0.3700 0.3750 0.3700 0.3750 13,000 +0.04(+11.94%)
Jul 24, 2019 0.3350 0.3350 0.3350 0.3350 2,900 -0.02(-6.94%)
Jul 23, 2019 0.3600 0.3700 0.3600 0.3600 29,198 -0.01(-2.70%)
Jul 19, 2019 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 18, 2019 0.3600 0.3650 0.3500 0.3500 11,500 +0.00(+0.00%)
Jul 17, 2019 0.3500 0.3500 0.3500 0.3500 1,000 +0.01(+2.94%)
Jul 16, 2019 0.3300 0.3400 0.3300 0.3400 33,500 +0.01(+3.03%)
Jul 15, 2019 0.3400 0.3400 0.3300 0.3300 31,500 -0.04(-10.81%)
Jul 11, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jul 10, 2019 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Jul 09, 2019 0.3450 0.3800 0.3350 0.3800 38,000 +0.04(+10.14%)
Jul 08, 2019 0.3600 0.3600 0.3450 0.3450 14,694 -0.01(-1.43%)
Jul 05, 2019 0.3600 0.3600 0.3400 0.3500 58,500 +0.01(+2.94%)
Jul 04, 2019 0.3600 0.3600 0.3400 0.3400 17,400 -0.02(-5.56%)
Jul 03, 2019 0.3500 0.3650 0.3500 0.3600 10,000 +0.01(+2.86%)
Jul 02, 2019 0.3500 0.3500 0.3500 62 +0.00(+0.00%)
Jun 28, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2019 0.3400 0.3500 0.3400 0.3500 10,200 +0.01(+2.94%)
Jun 26, 2019 0.3400 0.3500 0.3400 0.3400 39,195 +0.01(+1.49%)
Jun 25, 2019 0.3400 0.3400 0.3350 0.3350 27,500 -0.03(-8.22%)
Jun 21, 2019 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Jun 19, 2019 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Jun 18, 2019 0.3400 0.3400 0.3400 0.3400 1,444 -0.01(-2.86%)
Jun 17, 2019 0.3550 0.3550 0.3500 0.3500 13,500 -0.02(-5.41%)
Jun 13, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jun 12, 2019 0.3350 0.3650 0.3350 0.3600 13,000 +0.03(+9.09%)
Jun 11, 2019 0.3300 0.3300 0.3300 0.3300 3,111 -0.02(-5.71%)
Jun 10, 2019 0.3300 0.3650 0.3300 0.3500 22,300 +0.01(+2.94%)
Jun 07, 2019 0.3500 0.3650 0.3400 0.3400 15,500 -0.00(-1.45%)
Jun 06, 2019 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Jun 05, 2019 0.3450 0.3450 0.3400 0.3400 9,500 +0.00(+0.00%)
Jun 04, 2019 0.3300 0.3400 0.3300 0.3400 40,000 +0.02(+6.25%)
Jun 03, 2019 0.3300 0.3400 0.3200 0.3200 39,700 -0.02(-5.88%)
May 31, 2019 0.3500 0.3500 0.3400 0.3400 22,000 -0.00(-1.45%)
May 30, 2019 0.3200 0.3450 0.3200 0.3450 42,403 +0.01(+4.55%)
May 29, 2019 0.3350 0.3350 0.3250 0.3300 26,600 -0.01(-4.35%)
May 28, 2019 0.3500 0.3500 0.3300 0.3450 66,598 -0.01(-1.43%)
May 27, 2019 0.3650 0.3650 0.3500 0.3500 84,500 -0.02(-5.41%)
May 24, 2019 0.3700 0.3700 0.3700 0.3700 5,130 +0.01(+1.37%)
May 23, 2019 0.3650 0.3650 0.3650 0.3650 2,000 -0.01(-2.67%)
May 22, 2019 0.3750 0.3750 0.3750 0.3750 719 +0.01(+2.74%)
May 16, 2019 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
May 15, 2019 0.3650 0.3750 0.3650 0.3700 27,500 +0.00(+0.00%)
May 14, 2019 0.3700 0.3700 0.3550 0.3700 12,819 +0.01(+2.78%)
May 13, 2019 0.3800 0.3800 0.3500 0.3600 48,820 -0.03(-6.49%)
May 10, 2019 0.3850 0.3850 0.3800 0.3850 25,904 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3850 0.3850 4,000 -0.02(-6.10%)
May 08, 2019 0.4200 0.4200 0.4000 0.4100 26,860 +0.00(+0.00%)
May 07, 2019 0.4450 0.4450 0.4100 0.4100 45,300 -0.03(-5.75%)
May 06, 2019 0.3550 0.4500 0.3550 0.4350 62,050 +0.05(+14.47%)
May 03, 2019 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
May 02, 2019 0.3700 0.4000 0.3700 0.3800 55,699 +0.03(+7.04%)
May 01, 2019 0.3250 0.3550 0.3200 0.3550 67,400 +0.03(+10.94%)
Apr 30, 2019 0.3250 0.3300 0.3200 0.3200 54,815 +0.00(+0.00%)
Apr 29, 2019 0.3250 0.3250 0.3100 0.3200 75,117 -0.01(-3.03%)
Apr 26, 2019 0.3400 0.3400 0.3250 0.3300 72,108 -0.01(-4.35%)
Apr 25, 2019 0.3300 0.3450 0.3200 0.3450 84,799 +0.02(+6.15%)
Apr 24, 2019 0.3400 0.3600 0.3250 0.3250 68,500 -0.02(-7.14%)
Apr 23, 2019 0.3500 0.3500 0.3200 0.3500 194,759 -0.02(-4.11%)
Apr 22, 2019 0.3900 0.3900 0.3650 0.3650 31,800 -0.03(-6.41%)
Apr 18, 2019 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Apr 17, 2019 0.4100 0.4100 0.3800 0.3950 93,640 -0.02(-4.82%)
Apr 16, 2019 0.4250 0.4250 0.4150 0.4150 14,983 -0.02(-3.49%)
Apr 15, 2019 0.4300 0.4300 0.4300 0.4300 2,200 +0.01(+2.38%)
Apr 12, 2019 0.4300 0.4300 0.4200 0.4200 25,720 +0.00(+0.00%)
Apr 11, 2019 0.4150 0.4250 0.4150 0.4200 27,983 +0.01(+2.44%)
Apr 10, 2019 0.4050 0.4150 0.4050 0.4100 42,050 +0.00(+0.00%)
Apr 09, 2019 0.4300 0.4400 0.4100 0.4100 35,875 -0.02(-4.65%)
Apr 08, 2019 0.4600 0.4600 0.4300 0.4300 81,350 -0.02(-4.44%)
Apr 05, 2019 0.4700 0.4700 0.4450 0.4500 33,916 -0.01(-2.17%)
Apr 04, 2019 0.4700 0.4700 0.4600 0.4600 29,261 -0.02(-4.17%)
Apr 03, 2019 0.4750 0.4800 0.4700 0.4800 37,500 +0.00(+0.00%)
Apr 02, 2019 0.4800 0.4800 0.4700 0.4800 47,399 +0.00(+0.00%)
Apr 01, 2019 0.4650 0.4850 0.4600 0.4800 57,169 +0.02(+4.35%)
Mar 29, 2019 0.4800 0.4800 0.4600 0.4600 64,278 -0.02(-4.17%)
Mar 28, 2019 0.4900 0.4900 0.4700 0.4800 31,875 +0.01(+2.13%)
Mar 27, 2019 0.4900 0.5100 0.4600 0.4700 123,156 -0.02(-4.08%)
Mar 26, 2019 0.4900 0.5000 0.4850 0.4900 20,000 +0.00(+0.00%)
Mar 25, 2019 0.5000 0.5000 0.4800 0.4900 63,700 -0.01(-1.01%)
Mar 22, 2019 0.4950 0.5000 0.4900 0.4950 46,178 +0.01(+1.02%)
Mar 21, 2019 0.4600 0.5000 0.4600 0.4900 50,319 +0.01(+1.03%)
Mar 20, 2019 0.5200 0.5200 0.4850 0.4850 182,573 -0.03(-4.90%)
Mar 19, 2019 0.5200 0.5300 0.5100 0.5100 55,888 -0.01(-1.92%)
Mar 18, 2019 0.5200 0.5300 0.5200 0.5200 35,450 -0.01(-1.89%)
Mar 15, 2019 0.5200 0.5300 0.5000 0.5300 82,690 +0.01(+1.92%)
Mar 14, 2019 0.5400 0.5500 0.5100 0.5200 69,559 -0.02(-3.70%)
Mar 13, 2019 0.5800 0.5800 0.5200 0.5400 130,052 -0.03(-5.26%)
Mar 12, 2019 0.6000 0.6100 0.5500 0.5700 144,800 -0.03(-5.00%)
Mar 11, 2019 0.5900 0.6000 0.5700 0.6000 100,771 +0.02(+3.45%)
Mar 08, 2019 0.5900 0.5900 0.5400 0.5800 190,600 -0.01(-1.69%)
Mar 07, 2019 0.6100 0.6100 0.5800 0.5900 179,025 -0.02(-3.28%)
Mar 06, 2019 0.6100 0.6200 0.5900 0.6100 463,499 +0.00(+0.00%)
Mar 05, 2019 0.5900 0.6300 0.5800 0.6100 271,452 +0.03(+5.17%)
Mar 04, 2019 0.5700 0.5900 0.5600 0.5800 153,405 +0.03(+5.45%)
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.