Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 0.0900 0.1273 0.0900 0.1000 141,867 +0.01(+12.61%)
Jul 30, 2018 0.0901 0.0909 0.0820 0.0888 127,612 -0.01(-9.39%)
Jul 27, 2018 0.0900 0.0980 0.0900 0.0980 10,400 +0.00(+3.43%)
Jul 26, 2018 0.0958 0.0995 0.0910 0.0948 45,930 -0.01(-5.25%)
Jul 25, 2018 0.0900 0.1000 0.0851 0.1000 69,911 +0.01(+11.11%)
Jul 24, 2018 0.1001 0.1001 0.0856 0.0900 233,502 -0.01(-10.00%)
Jul 23, 2018 0.1234 0.1234 0.1000 0.1000 1,836 -0.01(-8.26%)
Jul 20, 2018 0.1000 0.1090 0.1000 0.1090 26,000 +0.01(+8.89%)
Jul 18, 2018 0.1001 0.1001 0.1001 0 -0.01(-5.74%)
Jul 17, 2018 0.1127 0.1127 0.1062 0.1062 7,000 -0.01(-11.13%)
Jul 16, 2018 0.1150 0.1235 0.1101 0.1195 38,900 -0.00(-0.33%)
Jul 13, 2018 0.1151 0.1240 0.1150 0.1199 30,451 -0.00(-3.31%)
Jul 12, 2018 0.1250 0.1250 0.1151 0.1240 10,210 -0.00(-2.51%)
Jul 11, 2018 0.1349 0.1349 0.1160 0.1272 114,805 -0.01(-4.65%)
Jul 10, 2018 0.1385 0.1399 0.1208 0.1334 14,800 +0.01(+8.38%)
Jul 09, 2018 0.1440 0.1440 0.1231 0.1231 51,415 -0.02(-14.51%)
Jul 06, 2018 0.1300 0.1440 0.1300 0.1440 62,671 +0.01(+10.77%)
Jul 05, 2018 0.1226 0.1300 0.1220 0.1300 5,075 +0.00(+1.23%)
Jul 03, 2018 0.1284 0.1284 0.1284 0 -0.00(-1.22%)
Jul 02, 2018 0.1226 0.1340 0.1150 0.1300 63,400 +0.01(+13.04%)
Jun 29, 2018 0.1340 0.1340 0.1114 0.1150 72,119 -0.01(-8.73%)
Jun 28, 2018 0.1216 0.1280 0.1200 0.1260 49,592 -0.00(-1.01%)
Jun 27, 2018 0.1200 0.1325 0.1168 0.1273 73,150 +0.02(+15.72%)
Jun 26, 2018 0.1006 0.1222 0.0901 0.1100 228,975 +0.01(+5.66%)
Jun 25, 2018 0.1340 0.1340 0.1041 0.1041 175,350 -0.01(-9.47%)
Jun 22, 2018 0.0970 0.1150 0.0951 0.1150 179,636 +0.02(+18.30%)
Jun 21, 2018 0.0953 0.1028 0.0905 0.0972 29,584 -0.00(-2.79%)
Jun 20, 2018 0.1015 0.1028 0.0964 0.1000 18,700 +0.00(+0.00%)
Jun 19, 2018 0.1038 0.1038 0.0910 0.1000 58,014 -0.00(-3.38%)
Jun 18, 2018 0.1017 0.1049 0.0901 0.1035 12,954 +0.00(+0.49%)
Jun 15, 2018 0.0949 0.0949 0.1030 165,429 +0.01(+8.54%)
Jun 14, 2018 0.0885 0.1073 0.0885 0.0949 533,684 +0.01(+9.51%)
Jun 13, 2018 0.0680 0.0875 0.0680 0.0867 426,023 +0.02(+27.63%)
Jun 12, 2018 0.0650 0.0685 0.0610 0.0679 587,068 +0.00(+4.46%)
Jun 08, 2018 0.0650 0.0650 0.0650 0 -0.00(-2.78%)
Jun 07, 2018 0.0600 0.0669 0.0600 0.0669 51,900 -0.00(-0.18%)
Jun 06, 2018 0.0675 0.0676 0.0632 0.0670 218,851 -0.00(-0.77%)
Jun 05, 2018 0.0649 0.0676 0.0649 0.0675 43,353 +0.00(+4.17%)
Jun 04, 2018 0.0870 0.0870 0.0630 0.0648 54,000 -0.00(-3.49%)
Jun 01, 2018 0.0690 0.0699 0.0626 0.0671 363,000 -0.00(-5.57%)
May 31, 2018 0.0890 0.0911 0.0660 0.0711 270,850 -0.01(-12.70%)
May 30, 2018 0.0685 0.0839 0.0685 0.0814 30,507 -0.01(-9.90%)
May 29, 2018 0.1000 0.1000 0.0904 0.0904 6,500 +0.01(+16.44%)
May 25, 2018 0.0776 0.0776 0.0776 0 -0.01(-14.50%)
May 24, 2018 0.0650 0.0908 0.0650 0.0908 42,644 +0.01(+12.68%)
May 23, 2018 0.0800 0.0930 0.0750 0.0806 148,400 -0.01(-7.22%)
May 22, 2018 0.0851 0.0921 0.0795 0.0868 35,217 -0.02(-17.21%)
May 21, 2018 0.0998 0.1049 0.0998 0.1049 1,042 +0.01(+10.68%)
May 18, 2018 0.0957 0.0957 0.0948 0.0948 17,258 -0.01(-12.08%)
May 17, 2018 0.0855 0.1078 0.0855 0.1078 40,962 +0.01(+9.78%)
May 16, 2018 0.0973 0.0986 0.0851 0.0982 16,684 +0.00(+2.61%)
May 15, 2018 0.0940 0.0958 0.0815 0.0957 67,450 +0.00(+2.68%)
May 14, 2018 0.1173 0.1173 0.0900 0.0932 158,401 -0.02(-15.27%)
May 11, 2018 0.1100 0.1121 0.1095 0.1100 37,500 +0.00(+1.66%)
May 10, 2018 0.1100 0.1100 0.1050 0.1082 73,700 -0.00(-1.64%)
May 09, 2018 0.1099 0.1100 0.0951 0.1100 12,046 +0.00(+1.27%)
May 08, 2018 0.1000 0.1086 0.1000 0.1086 19,098 +0.01(+8.62%)
May 07, 2018 0.0905 0.1000 0.0905 0.1000 5,222 -0.00(-2.44%)
May 03, 2018 0.1025 0.1025 0.1025 13 -0.01(-5.36%)
May 02, 2018 0.0990 0.1100 0.0931 0.1083 10,800 +0.02(+16.34%)
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.