Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0192 0.0192 0.0191 0.0191 55,000 +0.00(+0.00%)
Apr 29, 2015 0.0191 0.0191 0.0191 0.0191 1,699 -0.00(-16.59%)
Apr 27, 2015 0.0229 0.0229 0.0229 0 +0.00(+19.27%)
Apr 24, 2015 0.0269 0.0269 0.0192 0.0192 98,481 -0.00(-15.79%)
Apr 23, 2015 0.0269 0.0269 0.0227 0.0228 33,801 +0.00(+1.33%)
Apr 21, 2015 0.0225 0.0225 0.0225 0 -0.00(-5.86%)
Apr 20, 2015 0.0220 0.0250 0.0220 0.0239 73,575 +0.00(+11.16%)
Apr 17, 2015 0.0250 0.0250 0.0215 0.0215 16,666 +0.00(+18.78%)
Apr 16, 2015 0.0163 0.0181 0.0130 0.0181 154,880 +0.00(+20.67%)
Apr 15, 2015 0.0151 0.0151 0.0150 0.0150 16,800 -0.00(-9.64%)
Apr 13, 2015 0.0166 0.0166 0.0166 0 -0.00(-20.95%)
Apr 10, 2015 0.0210 0.0210 0.0210 0.0210 75,000 -0.00(-4.98%)
Apr 09, 2015 0.0200 0.0249 0.0181 0.0221 418,901 -0.00(-11.24%)
Apr 08, 2015 0.0251 0.0251 0.0249 0.0249 72,919 -0.00(-0.80%)
Apr 06, 2015 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Apr 02, 2015 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Apr 01, 2015 0.0260 0.0260 0.0251 0.0251 52,200 -0.00(-7.04%)
Mar 31, 2015 0.0270 0.0270 0.0270 0.0270 8,737 +0.00(+0.00%)
Mar 30, 2015 0.0251 0.0270 0.0251 0.0270 376,770 +0.00(+8.00%)
Mar 27, 2015 0.0248 0.0250 0.0248 0.0250 255,513 +0.00(+24.38%)
Mar 26, 2015 0.0200 0.0260 0.0200 0.0201 148,500 +0.00(+12.92%)
Mar 25, 2015 0.0178 0.0178 0.0178 0.0178 8,520 +0.00(+10.56%)
Mar 20, 2015 0.0161 0.0161 0.0161 0 +0.00(+6.62%)
Mar 19, 2015 0.0269 0.0269 0.0151 0.0151 108,690 -0.01(-42.80%)
Mar 18, 2015 0.0201 0.0264 0.0201 0.0264 21,600 +0.00(+15.28%)
Mar 17, 2015 0.0229 0.0229 0.0229 0.0229 900 -0.00(-12.93%)
Mar 16, 2015 0.0229 0.0263 0.0229 0.0263 11,850 +0.00(+14.35%)
Mar 13, 2015 0.0230 0.0230 0.0230 0.0230 10,000 -0.00(-2.95%)
Mar 12, 2015 0.0250 0.0259 0.0231 0.0237 60,349 +0.00(+3.04%)
Mar 11, 2015 0.0229 0.0230 0.0229 0.0230 133,524 +0.00(+0.44%)
Mar 10, 2015 0.0243 0.0243 0.0229 0.0229 95,000 -0.00(-5.76%)
Mar 09, 2015 0.0243 0.0243 0.0243 0.0243 7,470 -0.00(-0.53%)
Mar 05, 2015 0.0244 0.0244 0.0244 0 -0.00(-9.18%)
Mar 04, 2015 0.0269 0.0269 0.0269 0.0269 8,000 +0.00(+21.17%)
Feb 27, 2015 0.0222 0.0222 0.0222 20 -0.00(-10.48%)
Feb 26, 2015 0.0248 0.0269 0.0248 0.0248 36,036 +0.00(+0.00%)
Feb 25, 2015 0.0249 0.0269 0.0248 0.0248 36,681 -0.00(-7.45%)
Feb 24, 2015 0.0279 0.0279 0.0268 0.0268 55,440 -0.00(-0.39%)
Feb 23, 2015 0.0268 0.0269 0.0268 0.0269 37,274 +0.00(+0.34%)
Feb 20, 2015 0.0268 0.0268 0.0268 0.0268 1,694 -0.00(-0.33%)
Feb 18, 2015 0.0269 0.0269 0.0269 107 -0.00(-10.33%)
Feb 17, 2015 0.0300 0.0300 0.0300 0.0300 6,779 +0.00(+11.11%)
Feb 13, 2015 0.0270 0.0270 0.0270 0 +0.01(+23.85%)
Feb 12, 2015 0.0270 0.0270 0.0218 0.0218 13,259 -0.01(-19.26%)
Feb 11, 2015 0.0279 0.0279 0.0268 0.0270 34,791 -0.00(-2.10%)
Feb 10, 2015 0.0276 0.0276 0.0276 0.0276 4,255 -0.00(-1.15%)
Feb 09, 2015 0.0279 0.0279 0.0251 0.0279 19,248 +0.00(+0.00%)
Feb 06, 2015 0.0279 0.0279 0.0279 0.0279 1,005 +0.00(+0.00%)
Feb 05, 2015 0.0240 0.0279 0.0240 0.0279 16,100 +0.00(+17.72%)
Feb 04, 2015 0.0237 0.0237 0.0237 0.0237 2,581 -0.00(-14.75%)
Feb 03, 2015 0.0278 0.0278 0.0278 0.0278 359,795 -0.00(-6.71%)
Feb 02, 2015 0.0298 0.0298 0.0298 0.0298 250 +0.01(+26.27%)
Jan 30, 2015 0.0238 0.0238 0.0236 0.0236 78,005 -0.00(-15.71%)
Jan 29, 2015 0.0299 0.0299 0.0280 0.0280 8,000 +0.00(+18.64%)
Jan 28, 2015 0.0279 0.0280 0.0235 0.0236 106,978 -0.00(-15.41%)
Jan 27, 2015 0.0201 0.0279 0.0201 0.0279 3,200 +0.01(+38.12%)
Jan 26, 2015 0.0151 0.0250 0.0151 0.0202 62,039 -0.00(-19.20%)
Jan 23, 2015 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jan 22, 2015 0.0266 0.0266 0.0250 0.0250 34,338 -0.00(-0.79%)
Jan 21, 2015 0.0290 0.0290 0.0252 0.0252 122,363 +0.00(+0.40%)
Jan 20, 2015 0.0289 0.0289 0.0251 0.0251 1,100 -0.00(-13.45%)
Jan 16, 2015 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Jan 15, 2015 0.0240 0.0250 0.0240 0.0250 70,000 +0.00(+18.48%)
Jan 13, 2015 0.0211 0.0211 0.0211 0 -0.00(-4.95%)
Jan 12, 2015 0.0222 0.0222 0.0222 0.0222 11,000 +0.00(+0.00%)
Jan 09, 2015 0.0289 0.0289 0.0222 0.0222 17,200 -0.01(-23.18%)
Jan 08, 2015 0.0233 0.0289 0.0211 0.0289 247,410 +0.01(+43.78%)
Jan 06, 2015 0.0201 0.0201 0.0201 0 -0.00(-9.05%)
Jan 05, 2015 0.0250 0.0250 0.0221 0.0221 16,755 +0.00(+0.00%)
Dec 31, 2014 0.0221 0.0221 0.0221 0 +0.00(+0.00%)
Dec 29, 2014 0.0221 0.0221 0.0221 0 -0.00(-7.92%)
Dec 26, 2014 0.0240 0.0250 0.0240 0.0240 129,800 +0.00(+9.09%)
Dec 24, 2014 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 23, 2014 0.0201 0.0220 0.0200 0.0220 94,000 +0.00(+10.00%)
Dec 22, 2014 0.0200 0.0201 0.0200 0.0200 48,000 +0.00(+0.00%)
Dec 19, 2014 0.0219 0.0220 0.0200 0.0200 14,290 -0.00(-9.09%)
Dec 18, 2014 0.0220 0.0220 0.0220 0.0220 30,002 +0.00(+10.00%)
Dec 17, 2014 0.0220 0.0220 0.0151 0.0200 387,100 -0.00(-9.09%)
Dec 16, 2014 0.0220 91,000 +0.00(+0.00%)
Dec 15, 2014 0.0220 0.0220 0.0220 0.0220 108,340 +0.00(+0.00%)
Dec 12, 2014 0.0230 0.0230 0.0192 0.0220 70,055 -0.00(-4.35%)
Dec 11, 2014 0.0217 0.0240 0.0216 0.0230 369,813 -0.00(-0.43%)
Dec 10, 2014 0.0230 0.0280 0.0201 0.0231 1,577,773 -0.00(-4.15%)
Dec 09, 2014 0.0259 0.0260 0.0241 0.0241 70,950 -0.00(-3.60%)
Dec 08, 2014 0.0250 0.0250 0.0250 0.0250 95,000 +0.00(+12.11%)
Dec 05, 2014 0.0223 0.0223 0.0223 0.0223 200,000 +0.00(+0.00%)
Dec 04, 2014 0.0223 0.0223 0.0223 0.0223 95,000 -0.00(-0.89%)
Dec 03, 2014 0.0249 0.0249 0.0200 0.0225 213,750 -0.00(-2.60%)
Dec 02, 2014 0.0251 0.0251 0.0231 0.0231 173,408 -0.01(-20.34%)
Dec 01, 2014 0.0290 0.0290 0.0260 0.0290 41,000 +0.00(+16.00%)
Nov 26, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 25, 2014 0.0285 0.0300 0.0250 0.0250 84,754 -0.00(-12.28%)
Nov 24, 2014 0.0300 0.0300 0.0285 0.0285 96,701 -0.00(-5.00%)
Nov 20, 2014 0.0300 0.0300 0.0300 0 +0.00(+6.76%)
Nov 19, 2014 0.0300 0.0300 0.0281 0.0281 50,055 -0.00(-6.33%)
Nov 18, 2014 0.0300 0.0300 0.0300 0.0300 5,397 +0.00(+0.33%)
Nov 17, 2014 0.0300 0.0299 0.0299 5,206 -0.00(-0.33%)
Nov 14, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.33%)
Nov 13, 2014 0.0300 0.0300 0.0299 0.0299 4,467 +0.00(+6.79%)
Nov 12, 2014 0.0300 0.0300 0.0280 0.0280 12,000 +0.00(+0.00%)
Nov 10, 2014 0.0280 0.0280 0.0280 0 +0.00(+10.67%)
Nov 07, 2014 0.0253 0.0253 0.0253 0.0253 15,120 +0.00(+9.52%)
Nov 06, 2014 0.0231 0.0231 0.0231 0.0231 31,030 -0.00(-11.49%)
Nov 05, 2014 0.0259 0.0261 0.0259 0.0261 20,475 +0.00(+0.00%)
Nov 04, 2014 0.0261 0.0261 0.0261 0.0261 72,500 +0.00(+0.00%)
Nov 03, 2014 0.0261 0.0261 0.0261 0.0261 9,240 -0.00(-10.00%)
Oct 31, 2014 0.0290 0.0290 0.0290 0.0290 30,000 -0.00(-3.01%)
Oct 30, 2014 0.0290 0.0299 0.0290 0.0299 11,500 -0.00(-0.33%)
Oct 29, 2014 0.0280 0.0300 0.0280 0.0300 401,558 +0.00(+7.53%)
Oct 28, 2014 0.0279 0.0279 0.0279 0.0279 1,500 +0.00(+0.00%)
Oct 23, 2014 0.0279 0.0279 0.0279 0 +0.00(+6.49%)
Oct 22, 2014 0.0262 0.0262 0.0262 0.0262 300 -0.00(-6.43%)
Oct 21, 2014 0.0298 0.0298 0.0270 0.0280 135,766 -0.00(-3.45%)
Oct 17, 2014 0.0290 0.0290 0.0290 0.0290 6,071 +0.00(+11.11%)
Oct 16, 2014 0.0259 0.0259 0.0259 0.0261 8,000 -0.00(-11.82%)
Oct 15, 2014 0.0261 0.0261 0.0261 0.0296 13,171 +0.00(+5.71%)
Oct 14, 2014 0.0298 0.0298 0.0280 0.0280 66,900 -0.00(-6.35%)
Oct 13, 2014 0.0300 0.0300 0.0285 0.0299 7,763 -0.00(-0.33%)
Oct 10, 2014 0.0300 0.0300 0.0300 0.0300 85,000 +0.00(+0.00%)
Oct 09, 2014 0.0300 0.0303 0.0300 0.0300 590,001 +0.00(+0.00%)
Oct 08, 2014 0.0150 0.0301 0.0150 0.0300 117,909 +0.00(+0.00%)
Oct 07, 2014 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Oct 06, 2014 0.0320 0.0320 0.0300 0.0300 132,400 +0.00(+3.45%)
Oct 02, 2014 0.0290 0.0290 0.0290 0 -0.00(-3.65%)
Oct 01, 2014 0.0300 0.0304 0.0300 0.0301 46,900 -0.00(-5.35%)
Sep 30, 2014 0.0318 0.0318 0.0318 0.0318 1,009 +0.00(+6.00%)
Sep 29, 2014 0.0289 0.0329 0.0251 0.0300 349,150 +0.00(+0.00%)
Sep 26, 2014 0.0338 0.0339 0.0300 0.0300 254,169 -0.00(-11.50%)
Sep 25, 2014 0.0339 0.0339 0.0339 0.0339 2,100 -0.00(-0.29%)
Sep 24, 2014 0.0348 0.0399 0.0340 0.0340 57,900 +0.00(+3.03%)
Sep 23, 2014 0.0350 0.0440 0.0330 0.0330 284,513 +0.00(+0.00%)
Sep 22, 2014 0.0340 0.0350 0.0325 0.0330 163,400 +0.00(+3.13%)
Sep 19, 2014 0.0334 0.0390 0.0271 0.0320 358,100 -0.00(-4.19%)
Sep 18, 2014 0.0286 0.0350 0.0286 0.0334 111,675 +0.01(+29.46%)
Sep 17, 2014 0.0285 0.0395 0.0258 0.0258 108,000 -0.00(-9.47%)
Sep 16, 2014 0.0284 0.0285 0.0284 0.0285 97,992 +0.00(+0.35%)
Sep 15, 2014 0.0259 0.0284 0.0259 0.0284 80,000 +0.00(+0.00%)
Sep 12, 2014 0.0282 0.0284 0.0266 0.0284 132,697 +0.00(+0.00%)
Sep 11, 2014 0.0284 0.0284 0.0284 0.0284 2,010 +0.00(+0.00%)
Sep 10, 2014 0.0284 0.0284 0.0284 0.0284 169,817 +0.00(+0.00%)
Sep 09, 2014 0.0280 0.0284 0.0280 0.0284 198,200 +0.00(+0.00%)
Sep 08, 2014 0.0297 0.0297 0.0280 0.0284 60,900 -0.00(-4.70%)
Sep 04, 2014 0.0298 0.0298 0.0298 0 +0.00(+4.93%)
Sep 03, 2014 0.0299 0.0300 0.0284 0.0284 56,280 -0.00(-5.33%)
Sep 02, 2014 0.0336 0.0336 0.0280 0.0300 147,637 -0.00(-10.45%)
Aug 29, 2014 0.0335 0.0335 0.0335 0 +0.00(+0.00%)
Aug 28, 2014 0.0336 0.0336 0.0335 0.0335 57,547 +0.00(+0.00%)
Aug 27, 2014 0.0335 0.0335 0.0335 0.0335 24,803 +0.00(+0.00%)
Aug 26, 2014 0.0300 0.0335 0.0300 0.0335 12,000 +0.00(+11.67%)
Aug 21, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.33%)
Aug 19, 2014 0.0299 0.0299 0.0299 0 -0.00(-12.06%)
Aug 15, 2014 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Aug 14, 2014 0.0320 0.0350 0.0320 0.0350 92,700 +0.00(+9.38%)
Aug 13, 2014 0.0320 0.0320 0.0320 0.0320 20,000 +0.00(+0.00%)
Aug 12, 2014 0.0320 0.0320 0.0320 0.0320 46,000 -0.00(-3.03%)
Aug 11, 2014 0.0330 0.0330 0.0330 0.0330 4,409 -0.00(-4.90%)
Aug 08, 2014 0.0255 0.0296 0.0255 0.0347 106,400 +0.01(+19.66%)
Aug 07, 2014 0.0291 0.0319 0.0255 0.0290 139,390 -0.01(-14.71%)
Aug 06, 2014 0.0340 0.0340 0.0340 0.0340 500 -0.00(-0.58%)
Aug 05, 2014 0.0288 0.0342 0.0288 0.0342 4,000 +0.01(+18.75%)
Aug 04, 2014 0.0350 0.0350 0.0288 0.0288 65,190 +0.00(+13.83%)
Aug 01, 2014 0.0310 0.0350 0.0253 0.0253 27,900 -0.01(-18.39%)
Jul 31, 2014 0.0275 0.0310 0.0274 0.0310 124,047 +0.00(+12.32%)
Jul 30, 2014 0.0300 0.0300 0.0276 0.0276 20,728 +0.00(+0.00%)
Jul 29, 2014 0.0275 0.0300 0.0275 0.0276 44,300 +0.00(+0.36%)
Jul 28, 2014 0.0278 0.0278 0.0275 0.0275 73,184 -0.00(-0.36%)
Jul 25, 2014 0.0276 0.0276 0.0276 0.0276 900 +0.00(+0.36%)
Jul 24, 2014 0.0275 0.0275 0.0275 0.0275 30,055 -0.00(-8.33%)
Jul 23, 2014 0.0290 0.0300 0.0275 0.0300 182,800 +0.00(+0.67%)
Jul 22, 2014 0.0339 0.0350 0.0298 0.0298 81,250 -0.00(-12.35%)
Jul 21, 2014 0.0342 0.0342 0.0340 0.0340 5,400 +0.00(+16.84%)
Jul 18, 2014 0.0290 0.0320 0.0290 0.0291 49,891 +0.00(+0.34%)
Jul 17, 2014 0.0290 0.0290 0.0290 0.0290 120,000 +0.00(+0.00%)
Jul 16, 2014 0.0340 0.0340 0.0290 0.0290 21,420 -0.00(-3.33%)
Jul 15, 2014 0.0291 0.0340 0.0291 0.0300 57,075 -0.00(-11.76%)
Jul 14, 2014 0.0303 0.0350 0.0302 0.0340 36,262 +0.00(+12.58%)
Jul 11, 2014 0.0302 0.0302 0.0302 0.0302 500 -0.00(-13.71%)
Jul 10, 2014 0.0300 0.0350 0.0300 0.0350 63,200 +0.01(+16.67%)
Jul 09, 2014 0.0320 0.0320 0.0300 0.0300 236,415 -0.00(-6.25%)
Jul 08, 2014 0.0300 0.0320 0.0300 0.0320 170,832 +0.00(+0.00%)
Jul 07, 2014 0.0320 0.0320 0.0320 0.0320 5,000 +0.00(+6.67%)
Jul 03, 2014 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Jun 30, 2014 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Jun 27, 2014 0.0330 0.0330 0.0300 0.0300 20,666 +0.00(+3.45%)
Jun 26, 2014 0.0330 0.0330 0.0290 0.0290 57,000 +0.00(+3.57%)
Jun 25, 2014 0.0310 0.0379 0.0280 0.0280 195,048 -0.00(-9.68%)
Jun 24, 2014 0.0361 0.0380 0.0310 0.0310 224,982 -0.01(-20.51%)
Jun 23, 2014 0.0390 0.0390 0.0361 0.0390 10,585 +0.00(+0.00%)
Jun 20, 2014 0.0410 0.0410 0.0390 0.0390 26,500 -0.00(-4.18%)
Jun 19, 2014 0.0361 0.0407 0.0361 0.0407 30,800 +0.00(+12.74%)
Jun 18, 2014 0.0380 0.0380 0.0361 0.0361 23,500 -0.00(-9.75%)
Jun 17, 2014 0.0368 0.0400 0.0368 0.0400 175,811 +0.00(+8.70%)
Jun 16, 2014 0.0368 0.0368 0.0368 0.0368 15,078 +0.00(+5.14%)
Jun 13, 2014 0.0369 0.0369 0.0350 0.0350 48,800 -0.00(-5.15%)
Jun 12, 2014 0.0380 0.0380 0.0327 0.0369 122,400 -0.00(-2.64%)
Jun 11, 2014 0.0311 0.0400 0.0311 0.0379 34,400 +0.00(+6.46%)
Jun 10, 2014 0.0356 0.0356 0.0356 0.0356 15,000 -0.01(-15.24%)
Jun 06, 2014 0.0420 0.0420 0.0420 0.0420 1,000 +0.01(+20.00%)
Jun 05, 2014 0.0301 0.0350 0.0301 0.0350 22,714 -0.01(-17.45%)
Jun 04, 2014 0.0350 0.0439 0.0310 0.0424 216,500 +0.01(+28.48%)
Jun 03, 2014 0.0300 0.0490 0.0265 0.0330 1,434,735 +0.00(+10.00%)
Jun 02, 2014 0.0318 0.0319 0.0250 0.0300 483,441 -0.00(-5.96%)
May 30, 2014 0.0319 0.0327 0.0240 0.0319 286,601 +0.01(+44.34%)
May 29, 2014 0.0277 0.0277 0.0215 0.0221 314,861 -0.01(-20.22%)
May 28, 2014 0.0277 0.0277 0.0277 0.0277 100 -0.00(-13.44%)
May 27, 2014 0.0303 0.0340 0.0300 0.0320 460,266 -0.00(-8.05%)
May 23, 2014 0.0348 0.0348 0.0348 0 +0.00(+5.45%)
May 22, 2014 0.0330 0.0340 0.0330 0.0330 59,000 +0.00(+0.00%)
May 21, 2014 0.0300 0.0345 0.0300 0.0330 123,500 +0.00(+10.00%)
May 20, 2014 0.0346 0.0346 0.0280 0.0300 236,016 +0.00(+3.81%)
May 19, 2014 0.0325 0.0347 0.0280 0.0289 73,833 -0.00(-12.42%)
May 16, 2014 0.0330 0.0330 0.0330 0.0330 58,500 +0.00(+0.00%)
May 15, 2014 0.0381 0.0381 0.0330 0.0330 212,000 -0.00(-5.71%)
May 14, 2014 0.0350 0.0400 0.0350 0.0350 93,447 +0.00(+7.36%)
May 13, 2014 0.0327 0.0335 0.0326 0.0326 20,199 -0.01(-14.44%)
May 12, 2014 0.0381 0.0381 0.0381 0.0381 15,550 -0.00(-4.75%)
May 09, 2014 0.0400 0.0400 0.0400 0.0400 49,825 +0.00(+0.00%)
May 08, 2014 0.0381 0.0400 0.0381 0.0400 6,000 +0.00(+0.25%)
May 07, 2014 0.0399 0.0399 0.0399 0.0399 57,165 +0.00(+0.00%)
May 06, 2014 0.0399 0.0399 0.0399 0.0399 9,500 +0.00(+0.00%)
May 05, 2014 0.0422 0.0440 0.0399 0.0399 217,300 -0.01(-11.14%)
May 02, 2014 0.0450 0.0450 0.0449 0.0449 3,400 +0.00(+6.90%)
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.