Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.3500 0.5000 0.3500 0.5000 19,500 +0.11(+28.21%)
Feb 27, 2020 0.3900 0.3900 0.3800 0.3900 3,000 -0.01(-2.50%)
Feb 26, 2020 0.3900 0.4000 0.3800 0.4000 3,700 +0.00(+0.00%)
Feb 25, 2020 0.3800 0.4000 0.3800 0.4000 55,615 +0.00(+0.00%)
Feb 24, 2020 0.3900 0.4000 0.3900 0.4000 17,600 +0.00(+0.00%)
Feb 21, 2020 0.4000 0.4000 0.4000 0.4000 65,000 +0.00(+0.00%)
Feb 20, 2020 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Feb 19, 2020 0.3900 0.4000 0.3900 0.4000 2,500 +0.02(+5.26%)
Feb 18, 2020 0.3800 0.4000 0.3800 0.3800 8,500 +0.00(+0.00%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 -0.04(-9.52%)
Feb 13, 2020 0.3800 0.4400 0.3700 0.4200 48,800 +0.05(+13.51%)
Feb 12, 2020 0.3600 0.3700 0.3600 0.3700 1,000 +0.00(+0.00%)
Feb 11, 2020 0.3700 0.3700 0.3700 0.3700 500 +0.01(+2.78%)
Feb 10, 2020 0.3600 0.3700 0.3200 0.3600 14,050 -0.02(-5.26%)
Feb 07, 2020 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
Feb 06, 2020 0.3600 0.3700 0.3600 0.3700 10,500 +0.00(+0.00%)
Feb 05, 2020 0.3600 0.3700 0.3600 0.3700 6,000 +0.02(+5.71%)
Feb 04, 2020 0.3500 0.3500 0.3500 0.3500 1,350 +0.01(+2.94%)
Jan 31, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jan 30, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Jan 29, 2020 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Jan 28, 2020 0.3600 0.3700 0.3400 0.3400 7,900 -0.01(-2.86%)
Jan 27, 2020 0.3500 0.3700 0.3500 0.3500 12,500 +0.01(+2.94%)
Jan 24, 2020 0.3600 0.3800 0.3400 0.3400 24,084 -0.03(-8.11%)
Jan 23, 2020 0.3800 0.3800 0.3700 0.3700 2,780 -0.01(-2.63%)
Jan 22, 2020 0.3700 0.3800 0.3600 0.3800 31,250 +0.00(+0.00%)
Jan 21, 2020 0.4200 0.4200 0.3800 0.3800 32,600 +0.01(+2.70%)
Jan 20, 2020 0.4000 0.4000 0.3500 0.3700 34,000 -0.02(-5.13%)
Jan 17, 2020 0.4100 0.4100 0.3800 0.3900 31,200 +0.01(+2.63%)
Jan 16, 2020 0.4000 0.4000 0.3700 0.3800 5,500 -0.03(-7.32%)
Jan 15, 2020 0.4000 0.4100 0.4000 0.4100 4,000 +0.03(+7.89%)
Jan 14, 2020 0.3800 0.4000 0.3700 0.3800 29,334 +0.02(+5.56%)
Jan 13, 2020 0.5100 0.5100 0.3600 0.3600 139,800 -0.19(-34.55%)
Jan 10, 2020 0.6500 0.6800 0.5000 0.5500 128,332 +0.03(+5.77%)
Jan 09, 2020 0.4500 0.6500 0.4500 0.5200 160,500 +0.08(+18.18%)
Jan 08, 2020 0.3800 0.4600 0.3800 0.4400 27,600 +0.07(+18.92%)
Jan 07, 2020 0.3700 0.3700 0.3700 0.3700 4,500 +0.00(+0.00%)
Jan 06, 2020 0.3400 0.3700 0.3400 0.3700 3,500 +0.04(+12.12%)
Jan 03, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Jan 02, 2020 0.3300 0.3300 0.3300 0.3300 500 -0.01(-2.94%)
Dec 31, 2019 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Dec 30, 2019 0.3300 0.3300 0.3200 0.3200 7,800 +0.00(+0.00%)
Dec 27, 2019 0.3100 0.3200 0.3000 0.3200 395,098 +0.02(+6.67%)
Dec 24, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 23, 2019 0.3200 0.3200 0.3100 0.3100 34,250 -0.02(-6.06%)
Dec 20, 2019 0.3200 0.3400 0.3200 0.3300 14,500 +0.01(+3.13%)
Dec 19, 2019 0.3400 0.3400 0.3200 0.3200 8,100 -0.03(-8.57%)
Dec 18, 2019 0.3500 0.3500 0.3500 81 +0.00(+0.00%)
Dec 17, 2019 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Dec 12, 2019 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Dec 11, 2019 0.3600 0.3600 0.3200 0.3200 9,500 -0.04(-11.11%)
Dec 10, 2019 0.3600 0.3600 0.3600 0.3600 7,000 -0.01(-2.70%)
Dec 09, 2019 0.3700 0.3700 0.3700 0.3700 500 -0.01(-2.63%)
Dec 06, 2019 0.3800 0.3800 0.3800 0.3800 500 -0.01(-2.56%)
Dec 05, 2019 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Dec 04, 2019 0.4100 0.4100 0.3900 0.3900 3,500 -0.03(-7.14%)
Dec 02, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 29, 2019 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Nov 27, 2019 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Nov 25, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 22, 2019 0.4100 0.4100 0.3900 0.3900 1,000 -0.03(-7.14%)
Nov 21, 2019 0.4000 0.4200 0.4000 0.4200 7,000 +0.02(+5.00%)
Nov 20, 2019 0.4200 0.4300 0.4000 0.4000 29,980 -0.02(-4.76%)
Nov 18, 2019 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Nov 15, 2019 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Nov 14, 2019 0.4400 0.4400 0.4400 0.4400 7,000 +0.00(+0.00%)
Nov 13, 2019 0.4400 0.4400 0.4400 0.4400 2,100 +0.01(+2.33%)
Nov 12, 2019 0.4200 0.4300 0.4200 0.4300 2,000 +0.00(+0.00%)
Nov 11, 2019 0.4400 0.4600 0.4300 0.4300 8,500 +0.01(+2.38%)
Nov 08, 2019 0.4100 0.4200 0.4100 0.4200 12,355 +0.00(+0.00%)
Nov 07, 2019 0.4200 0.4200 0.4200 0.4200 9,000 +0.00(+0.00%)
Nov 05, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 04, 2019 0.4200 0.4200 0.4000 0.4000 14,500 -0.01(-2.44%)
Nov 01, 2019 0.4100 0.4100 0.4100 0.4100 5,500 +0.01(+2.50%)
Oct 31, 2019 0.4600 0.4600 0.4000 0.4000 13,000 -0.03(-6.98%)
Oct 30, 2019 0.3900 0.4300 0.3900 0.4300 6,000 +0.05(+13.16%)
Oct 29, 2019 0.3800 0.3800 0.3800 0.3800 5,500 +0.00(+0.00%)
Oct 28, 2019 0.4000 0.4000 0.3800 0.3800 4,700 -0.02(-5.00%)
Oct 25, 2019 0.4000 0.4000 0.4000 0.4000 1,500 -0.01(-2.44%)
Oct 24, 2019 0.4100 0.4200 0.4100 0.4100 1,500 +0.01(+2.50%)
Oct 23, 2019 0.4300 0.4300 0.4000 0.4000 39,500 -0.04(-9.09%)
Oct 22, 2019 0.4300 0.4400 0.4300 0.4400 1,000 +0.03(+7.32%)
Oct 21, 2019 0.4200 0.4200 0.4100 0.4100 20,500 -0.02(-4.65%)
Oct 18, 2019 0.4200 0.4400 0.4200 0.4300 1,500 +0.02(+4.88%)
Oct 17, 2019 0.4200 0.4200 0.4100 0.4100 4,500 -0.01(-2.38%)
Oct 16, 2019 0.4200 0.4200 0.4200 0.4200 4,709 -0.01(-2.33%)
Oct 15, 2019 0.4300 0.4300 0.4300 0.4300 4,000 -0.01(-2.27%)
Oct 09, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Oct 08, 2019 0.4400 0.4600 0.4300 0.4500 5,500 +0.00(+0.00%)
Oct 07, 2019 0.4500 0.4700 0.4500 0.4500 59,000 -0.01(-2.17%)
Oct 04, 2019 0.4200 0.4600 0.4200 0.4600 14,000 +0.05(+12.20%)
Oct 03, 2019 0.4500 0.4500 0.4000 0.4100 136,000 -0.03(-6.82%)
Oct 02, 2019 0.4100 0.4400 0.4100 0.4400 3,639 +0.01(+2.33%)
Oct 01, 2019 0.4400 0.4800 0.4200 0.4300 16,000 +0.00(+0.00%)
Sep 30, 2019 0.4300 0.4300 0.4300 0.4300 4,000 -0.01(-2.27%)
Sep 26, 2019 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 25, 2019 0.4500 0.4500 0.4400 0.4400 40,000 -0.01(-2.22%)
Sep 24, 2019 0.4500 0.4500 0.4500 0.4500 1,055 +0.00(+0.00%)
Sep 23, 2019 0.4500 0.4500 0.4500 0.4500 45,500 +0.00(+0.00%)
Sep 20, 2019 0.4500 0.4500 0.4500 0.4500 5,407 -0.01(-2.17%)
Sep 19, 2019 0.4600 0.4600 0.4600 200 +0.00(+0.00%)
Sep 17, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Sep 16, 2019 0.4500 0.4700 0.4500 0.4600 19,000 +0.01(+2.22%)
Sep 13, 2019 0.4700 0.4900 0.4500 0.4500 7,500 +0.00(+0.00%)
Sep 12, 2019 0.4700 0.4700 0.4500 0.4500 3,000 -0.03(-6.25%)
Sep 11, 2019 0.4600 0.4800 0.4600 0.4800 9,500 +0.03(+6.67%)
Sep 10, 2019 0.4800 0.4800 0.4500 0.4500 10,499 -0.04(-8.16%)
Sep 06, 2019 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Sep 05, 2019 0.4700 0.4800 0.4700 0.4800 8,500 +0.02(+4.35%)
Sep 04, 2019 0.4500 0.4600 0.4500 0.4600 7,000 +0.00(+0.00%)
Sep 03, 2019 0.4600 0.4600 0.4600 0.4600 1,200 +0.01(+2.22%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 29, 2019 0.4400 0.4400 0.4400 0.4400 1,000 -0.01(-2.22%)
Aug 28, 2019 0.4500 0.4500 0.4500 0.4500 63,500 +0.00(+0.00%)
Aug 27, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Aug 26, 2019 0.4500 0.4500 0.4400 0.4400 5,000 -0.02(-4.35%)
Aug 23, 2019 0.4500 0.4600 0.4500 0.4600 1,100 +0.01(+2.22%)
Aug 21, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 20, 2019 0.4600 0.4600 0.4400 0.4500 20,000 -0.02(-4.26%)
Aug 19, 2019 0.4700 0.4700 0.4700 0.4700 1,500 -0.01(-2.08%)
Aug 14, 2019 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Aug 12, 2019 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Aug 09, 2019 0.4800 0.5000 0.4600 0.5000 267,500 +0.01(+2.04%)
Aug 08, 2019 0.5000 0.5000 0.4900 0.4900 1,000 +0.00(+0.00%)
Aug 07, 2019 0.4700 0.5100 0.4700 0.4900 11,150 +0.00(+0.00%)
Aug 06, 2019 0.5500 0.5500 0.4800 0.4900 16,444 -0.01(-2.00%)
Aug 02, 2019 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Jul 30, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 29, 2019 0.5000 0.5000 0.5000 0.5000 12,502 +0.00(+0.00%)
Jul 26, 2019 0.5000 0.5000 0.5000 0.5000 3,000 +0.01(+2.04%)
Jul 25, 2019 0.5100 0.5100 0.4900 0.4900 32,060 -0.01(-2.00%)
Jul 24, 2019 0.5100 0.5100 0.5000 0.5000 22,000 -0.01(-1.96%)
Jul 23, 2019 0.5300 0.5300 0.5100 0.5100 10,499 -0.01(-1.92%)
Jul 19, 2019 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Jul 17, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 16, 2019 0.5300 0.5300 0.5200 0.5300 5,000 +0.01(+1.92%)
Jul 15, 2019 0.5500 0.5500 0.5200 0.5200 26,300 -0.04(-7.14%)
Jul 12, 2019 0.5500 0.5600 0.5500 0.5600 1,000 +0.02(+3.70%)
Jul 11, 2019 0.5600 0.5600 0.5400 0.5400 18,650 -0.01(-1.82%)
Jul 10, 2019 0.6500 0.6500 0.5500 0.5500 8,668 -0.02(-3.51%)
Jul 09, 2019 0.5600 0.5900 0.5600 0.5700 14,027 +0.03(+5.56%)
Jul 08, 2019 0.6000 0.6000 0.5400 0.5400 13,000 -0.08(-12.90%)
Jul 05, 2019 0.6100 0.6300 0.6000 0.6200 27,000 +0.02(+3.33%)
Jul 04, 2019 0.6100 0.6600 0.5900 0.6000 24,505 +0.00(+0.00%)
Jul 03, 2019 0.6500 0.6500 0.6000 0.6000 7,989 -0.06(-9.09%)
Jul 02, 2019 0.6000 0.6600 0.6000 0.6600 155,273 +0.11(+20.00%)
Jun 28, 2019 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 27, 2019 0.5500 0.5600 0.5200 0.5300 102,000 +0.00(+0.00%)
Jun 26, 2019 0.5400 0.5400 0.5100 0.5300 75,000 +0.00(+0.00%)
Jun 25, 2019 0.5600 0.5600 0.5300 0.5300 18,500 +0.02(+3.92%)
Jun 24, 2019 0.5100 0.5200 0.5100 0.5100 18,600 -0.01(-1.92%)
Jun 21, 2019 0.5200 0.5200 0.5200 0.5200 46,000 +0.01(+1.96%)
Jun 20, 2019 0.5200 0.5200 0.5100 0.5100 25,600 -0.02(-3.77%)
Jun 19, 2019 0.5400 0.5400 0.5200 0.5300 21,650 +0.01(+1.92%)
Jun 18, 2019 0.5200 0.5200 0.5200 0.5200 5,625 +0.00(+0.00%)
Jun 17, 2019 0.5400 0.5400 0.5200 0.5200 38,900 -0.01(-1.89%)
Jun 14, 2019 0.5100 0.5300 0.5100 0.5300 65,500 +0.02(+3.92%)
Jun 13, 2019 0.5100 0.5100 0.5100 0.5100 3,500 +0.00(+0.00%)
Jun 12, 2019 0.5300 0.5300 0.5100 0.5100 5,400 +0.01(+2.00%)
Jun 11, 2019 0.5100 0.5100 0.5000 0.5000 19,500 -0.01(-1.96%)
Jun 10, 2019 0.5000 0.5100 0.5000 0.5100 20,000 -0.01(-1.92%)
Jun 07, 2019 0.5200 0.5200 0.5000 0.5200 9,500 -0.01(-1.89%)
Jun 06, 2019 0.5400 0.5400 0.5200 0.5300 6,000 -0.02(-3.64%)
Jun 05, 2019 0.5400 0.5600 0.5400 0.5500 5,031 -0.01(-1.79%)
Jun 04, 2019 0.5700 0.5700 0.5600 0.5600 1,000 +0.00(+0.00%)
Jun 03, 2019 0.6000 0.6000 0.5500 0.5600 12,700 -0.03(-5.08%)
May 31, 2019 0.4900 0.6000 0.4900 0.5900 142,650 +0.01(+1.72%)
May 30, 2019 0.5000 0.5900 0.4900 0.5800 155,480 +0.02(+3.57%)
May 29, 2019 0.6000 0.6100 0.5400 0.5600 94,550 -0.04(-6.67%)
May 28, 2019 0.6300 0.6300 0.5700 0.6000 13,000 -0.06(-9.09%)
May 24, 2019 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
May 23, 2019 0.7000 0.7000 0.6700 0.6700 1,500 +0.01(+1.52%)
May 22, 2019 0.6600 0.6600 0.6600 0.6600 500 -0.01(-1.49%)
May 21, 2019 0.6500 0.6800 0.6500 0.6700 46,500 +0.02(+3.08%)
May 17, 2019 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
May 16, 2019 0.6300 0.6300 0.6300 0.6300 1,500 -0.01(-1.56%)
May 15, 2019 0.6500 0.6500 0.6300 0.6400 11,500 -0.02(-3.03%)
May 13, 2019 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
May 10, 2019 0.6600 0.6600 0.6400 0.6500 4,500 -0.03(-4.41%)
May 08, 2019 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 07, 2019 0.6400 0.7100 0.6400 0.6800 117,650 +0.00(+0.00%)
May 06, 2019 0.6800 0.7000 0.6600 0.6800 61,750 +0.00(+0.00%)
May 03, 2019 0.6900 0.6900 0.6800 0.6800 1,000 -0.03(-4.23%)
May 02, 2019 0.7000 0.7100 0.6900 0.7100 15,000 -0.01(-1.39%)
May 01, 2019 0.7200 0.7400 0.7200 0.7200 9,375 -0.01(-1.37%)
Apr 30, 2019 0.7300 0.7300 0.7300 0.7300 8,000 -0.01(-1.35%)
Apr 29, 2019 0.7500 0.7500 0.7400 0.7400 1,000 +0.00(+0.00%)
Apr 26, 2019 0.7500 0.7500 0.7300 0.7400 13,500 -0.03(-3.90%)
Apr 25, 2019 0.7600 0.7700 0.7400 0.7700 50,000 +0.00(+0.00%)
Apr 24, 2019 0.7700 0.7700 0.7500 0.7700 14,500 +0.01(+1.32%)
Apr 23, 2019 0.7700 0.7800 0.7500 0.7600 19,000 -0.01(-1.30%)
Apr 22, 2019 0.7200 0.7900 0.7200 0.7700 10,000 +0.02(+2.67%)
Apr 18, 2019 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Apr 17, 2019 0.8000 0.8000 0.7000 0.7300 18,750 -0.07(-8.75%)
Apr 16, 2019 0.6600 0.8000 0.6600 0.8000 80,900 +0.15(+23.08%)
Apr 15, 2019 0.6700 0.6700 0.6400 0.6500 89,715 -0.01(-1.52%)
Apr 12, 2019 0.6700 0.6900 0.6600 0.6600 3,500 +0.00(+0.00%)
Apr 11, 2019 0.6700 0.6700 0.6600 0.6600 4,000 -0.02(-2.94%)
Apr 10, 2019 0.7000 0.7000 0.6800 0.6800 39,700 +0.00(+0.00%)
Apr 09, 2019 0.7400 0.7500 0.6400 0.6800 103,603 -0.07(-9.33%)
Apr 08, 2019 0.7600 0.7800 0.7500 0.7500 89,325 -0.03(-3.85%)
Apr 05, 2019 0.7600 0.8000 0.7600 0.7800 58,614 +0.01(+1.30%)
Apr 04, 2019 0.8200 0.8200 0.7700 0.7700 29,200 -0.04(-4.94%)
Apr 03, 2019 0.8200 0.8200 0.8000 0.8100 30,355 -0.01(-1.22%)
Apr 02, 2019 0.8600 0.8600 0.8100 0.8200 12,300 -0.03(-3.53%)
Apr 01, 2019 0.9000 0.9000 0.8200 0.8500 77,882 -0.05(-5.56%)
Mar 29, 2019 0.9500 0.9500 0.9000 0.9000 22,900 -0.03(-3.23%)
Mar 28, 2019 1.040 1.040 0.9300 0.9300 26,595 -0.03(-3.12%)
Mar 27, 2019 1.030 1.030 0.9500 0.9600 16,230 -0.08(-7.69%)
Mar 26, 2019 1.050 1.100 0.9800 1.040 42,700 +0.05(+5.05%)
Mar 25, 2019 0.9800 1.070 0.9600 0.9900 53,646 +0.04(+4.21%)
Mar 22, 2019 0.9100 1.220 0.9100 0.9500 68,400 +0.06(+6.74%)
Mar 21, 2019 0.9100 0.9200 0.8900 0.8900 3,000 -0.01(-1.11%)
Mar 20, 2019 0.9000 0.9100 0.8800 0.9000 17,000 +0.02(+2.27%)
Mar 18, 2019 0.9100 0.9100 0.8700 0.8800 15,500 -0.01(-1.12%)
Mar 15, 2019 0.8800 0.8900 0.8800 0.8900 4,000 +0.02(+2.30%)
Mar 13, 2019 0.8700 0.8700 0.8700 0 -0.05(-5.43%)
Mar 12, 2019 0.9200 0.9200 0.9200 0.9200 700 +0.02(+2.22%)
Mar 11, 2019 0.8800 0.9100 0.8800 0.9000 7,000 +0.01(+1.12%)
Mar 08, 2019 0.8800 0.9000 0.8700 0.8900 23,499 +0.03(+3.49%)
Mar 07, 2019 0.8800 0.8800 0.8600 0.8600 1,200 -0.01(-1.15%)
Mar 06, 2019 0.9000 0.9000 0.8700 0.8700 21,000 -0.02(-2.25%)
Mar 05, 2019 0.9000 0.9100 0.8900 0.8900 2,000 -0.02(-2.20%)
Mar 04, 2019 0.9000 0.9100 0.9000 0.9100 2,100 +0.00(+0.00%)
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.