Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.1400 0.1400 0.1400 0.1400 63,301 -0.02(-12.50%)
Feb 27, 2020 0.1600 0.1600 0.1400 0.1600 102,000 +0.00(+0.00%)
Feb 26, 2020 0.1600 0.1600 0.1600 0.1600 5,922 +0.00(+0.00%)
Feb 25, 2020 0.1650 0.1650 0.1600 0.1600 38,000 +0.00(+0.00%)
Feb 24, 2020 0.1600 0.1600 0.1600 0.1600 7,880 -0.01(-3.03%)
Feb 21, 2020 0.1600 0.1650 0.1600 0.1650 20,999 +0.02(+10.00%)
Feb 20, 2020 0.1500 0.1500 0.1500 0.1500 1,510 -0.01(-6.25%)
Feb 19, 2020 0.1600 0.1600 0.1600 0.1600 232 +0.01(+3.23%)
Feb 18, 2020 0.1550 0.1550 0.1550 1 +0.00(+0.00%)
Feb 14, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 154,220 +0.00(+0.00%)
Feb 12, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 11, 2020 0.1500 0.1500 0.1500 175 +0.00(+0.00%)
Feb 07, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 06, 2020 0.1700 0.1700 0.1700 0.1700 200 +0.00(+0.00%)
Feb 03, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Jan 31, 2020 0.1800 0.1800 0.1500 0.1750 273,069 -0.01(-2.78%)
Jan 30, 2020 0.1900 0.1900 0.1800 0.1800 4,000 +0.00(+0.00%)
Jan 29, 2020 0.1900 0.1900 0.1800 0.1800 54,250 -0.01(-5.26%)
Jan 28, 2020 0.2000 0.2000 0.1900 0.1900 5,000 -0.01(-5.00%)
Jan 27, 2020 0.1950 0.2000 0.1900 0.2000 22,137 -0.01(-6.98%)
Jan 24, 2020 0.2150 0.2150 0.2150 0.2150 2,335 +0.01(+2.38%)
Jan 23, 2020 0.2000 0.2100 0.2000 0.2100 6,200 +0.02(+10.53%)
Jan 22, 2020 0.2000 0.2000 0.1900 0.1900 8,500 +0.00(+0.00%)
Jan 21, 2020 0.1900 0.1900 0.1900 700 +0.00(+0.00%)
Jan 17, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jan 16, 2020 0.2000 0.2000 0.2000 0.2000 50 +0.00(+0.00%)
Jan 15, 2020 0.1900 0.2000 0.1900 0.2000 71,000 -0.01(-6.98%)
Jan 14, 2020 0.2150 0.2150 0.2150 0.2150 500 +0.02(+13.16%)
Jan 13, 2020 0.1900 0.1900 0.1900 318 +0.00(+0.00%)
Jan 10, 2020 0.2150 0.2150 0.1900 0.1900 2,610 -0.03(-13.64%)
Jan 08, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 07, 2020 0.2200 0.2300 0.2200 0.2200 169,000 -0.01(-4.35%)
Jan 06, 2020 0.2300 0.2300 0.2300 0.2300 20,150 +0.01(+4.55%)
Jan 03, 2020 0.2400 0.2400 0.2200 0.2200 37,929 -0.01(-4.35%)
Jan 02, 2020 0.2200 0.2300 0.2200 0.2300 95,257 +0.01(+4.55%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 +0.05(+25.71%)
Dec 27, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 23, 2019 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 20, 2019 0.1550 0.1700 0.1550 0.1700 32,700 +0.02(+9.68%)
Dec 17, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Dec 16, 2019 0.1650 0.1650 0.1650 0.1650 950 +0.01(+3.13%)
Dec 13, 2019 0.1700 0.1700 0.1600 0.1600 37,200 +0.00(+0.00%)
Dec 12, 2019 0.1700 0.1700 0.0850 0.1600 55,000 -0.04(-20.00%)
Dec 11, 2019 0.2000 0.2000 0.2000 0.2000 12,000 +0.03(+17.65%)
Dec 10, 2019 0.1800 0.1800 0.1700 0.1700 225,500 -0.02(-10.53%)
Dec 06, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Dec 03, 2019 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Nov 29, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 28, 2019 0.1900 0.1900 0.1600 0.1600 42,500 -0.04(-17.95%)
Nov 27, 2019 0.1900 0.1950 0.1900 0.1950 126,500 +0.01(+2.63%)
Nov 26, 2019 0.1950 0.1950 0.1900 0.1900 24,241 -0.01(-2.56%)
Nov 22, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 21, 2019 0.2050 0.2150 0.1900 0.1900 44,650 +0.00(+0.00%)
Nov 20, 2019 0.1900 0.1900 0.1900 0.1900 2,515 -0.02(-11.63%)
Nov 19, 2019 0.1900 0.2150 0.1900 0.2150 16,440 +0.02(+13.16%)
Nov 18, 2019 0.2100 0.2100 0.1900 0.1900 34,000 -0.02(-9.52%)
Nov 15, 2019 0.2150 0.2150 0.2100 0.2100 43,300 +0.00(+0.00%)
Nov 14, 2019 0.2300 0.2300 0.2100 0.2100 40,000 +0.00(+0.00%)
Nov 13, 2019 0.2100 0.2100 0.2100 0.2100 42,000 +0.00(+0.00%)
Nov 12, 2019 0.2100 0.2250 0.2100 0.2100 64,000 +0.01(+5.00%)
Nov 11, 2019 0.2200 0.2200 0.1900 0.2000 65,870 -0.06(-23.08%)
Nov 08, 2019 0.2600 0.2600 0.2600 0.2600 29,000 +0.04(+18.18%)
Nov 07, 2019 0.2350 0.2350 0.2200 0.2200 2,400 +0.01(+4.76%)
Nov 06, 2019 0.2300 0.2300 0.2100 0.2100 38,810 -0.02(-8.70%)
Nov 05, 2019 0.2400 0.2400 0.2300 0.2300 24,550 +0.00(+0.00%)
Nov 04, 2019 0.2350 0.2350 0.2300 0.2300 171,995 -0.07(-23.33%)
Nov 01, 2019 0.2500 0.3000 0.2200 0.3000 23,000 +0.00(+0.00%)
Oct 30, 2019 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Oct 29, 2019 0.2700 0.2700 0.2450 0.2500 62,930 -0.05(-16.67%)
Oct 28, 2019 0.3000 0.3000 0.3000 0.3000 5,481 -0.02(-6.25%)
Oct 24, 2019 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
Oct 22, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 21, 2019 0.3500 0.3500 0.3500 0.3500 65,025 +0.00(+0.00%)
Oct 18, 2019 0.3850 0.3850 0.3500 0.3500 37,500 -0.03(-7.89%)
Oct 17, 2019 0.3850 0.3850 0.3800 0.3800 1,300 +0.00(+0.00%)
Oct 16, 2019 0.4000 0.4000 0.3800 0.3800 35,502 -0.02(-5.00%)
Oct 15, 2019 0.4000 0.4000 0.4000 0.4000 3,500 +0.01(+2.56%)
Oct 09, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 08, 2019 0.3850 0.3900 0.3850 0.3900 5,650 -0.01(-2.50%)
Oct 07, 2019 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
Oct 04, 2019 0.4000 0.4000 0.4000 0.4000 10,136 +0.00(+0.00%)
Oct 02, 2019 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Oct 01, 2019 0.4450 0.4500 0.4400 0.4400 15,180 -0.03(-7.37%)
Sep 30, 2019 0.4800 0.4800 0.4650 0.4750 25,685 -0.02(-3.06%)
Sep 27, 2019 0.4750 0.4950 0.4650 0.4900 218,172 +0.01(+2.08%)
Sep 26, 2019 0.4400 0.4800 0.4300 0.4800 22,959 +0.05(+12.94%)
Sep 25, 2019 0.4150 0.4250 0.4150 0.4250 8,413 +0.03(+8.97%)
Sep 24, 2019 0.4550 0.4550 0.3900 0.3900 34,001 -0.02(-4.88%)
Sep 23, 2019 0.4000 0.4100 0.4000 0.4100 2,482 +0.00(+0.00%)
Sep 20, 2019 0.4000 0.4100 0.4000 0.4100 18,401 +0.02(+6.49%)
Sep 19, 2019 0.3800 0.3850 0.3800 0.3850 39,000 +0.01(+1.32%)
Sep 18, 2019 0.3800 0.3800 0.3800 0.3800 37,030 +0.01(+2.70%)
Sep 17, 2019 0.3700 0.3800 0.3600 0.3700 74,800 +0.01(+2.78%)
Sep 16, 2019 0.3200 0.3800 0.3200 0.3600 44,675 +0.03(+10.77%)
Sep 13, 2019 0.3450 0.3450 0.3250 0.3250 10,100 -0.02(-7.14%)
Sep 12, 2019 0.3850 0.3850 0.3500 0.3500 19,595 -0.02(-4.11%)
Sep 11, 2019 0.3800 0.3800 0.3650 0.3650 17,580 -0.02(-3.95%)
Sep 10, 2019 0.3800 0.3800 0.3800 0.3800 11,575 +0.02(+5.56%)
Sep 09, 2019 0.3500 0.3600 0.3500 0.3600 2,600 +0.02(+5.88%)
Sep 06, 2019 0.3400 0.3600 0.3400 0.3400 13,500 +0.02(+6.25%)
Sep 05, 2019 0.3200 0.3200 0.3200 0.3200 550 +0.00(+0.00%)
Sep 04, 2019 0.3400 0.3400 0.3200 0.3200 12,900 +0.00(+0.00%)
Aug 30, 2019 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Aug 29, 2019 0.2950 0.3000 0.2950 0.3000 6,530 +0.03(+11.11%)
Aug 28, 2019 0.2550 0.3000 0.2500 0.2700 188,400 +0.02(+8.00%)
Aug 27, 2019 0.2800 0.2800 0.2500 0.2500 30,002 -0.02(-5.66%)
Aug 26, 2019 0.2650 0.2650 0.2650 33 +0.00(+0.00%)
Aug 23, 2019 0.2500 0.2650 0.2500 0.2650 75,000 +0.01(+1.92%)
Aug 22, 2019 0.2750 0.2750 0.2600 0.2600 28,500 -0.02(-7.14%)
Aug 21, 2019 0.2800 0.2800 0.2800 405 +0.00(+0.00%)
Aug 20, 2019 0.2950 0.2950 0.2700 0.2800 43,200 +0.00(+0.00%)
Aug 19, 2019 0.2400 0.2900 0.2400 0.2800 10,233 +0.01(+1.82%)
Aug 16, 2019 0.2700 0.2750 0.2600 0.2750 144,132 +0.02(+5.77%)
Aug 15, 2019 0.2600 0.2600 0.2600 50 +0.00(+0.00%)
Aug 14, 2019 0.2600 0.2600 0.2600 0.2600 894 -0.01(-1.89%)
Aug 13, 2019 0.3050 0.3050 0.2650 0.2650 21,400 -0.01(-1.85%)
Aug 12, 2019 0.3250 0.3250 0.1950 0.2700 213,458 -0.05(-16.92%)
Aug 09, 2019 0.3100 0.3250 0.3100 0.3250 2,700 +0.01(+1.56%)
Aug 08, 2019 0.3200 0.3200 0.3200 0.3200 2,200 +0.00(+0.00%)
Aug 07, 2019 0.3300 0.3300 0.3200 0.3200 2,169 -0.01(-1.54%)
Aug 06, 2019 0.3200 0.3250 0.3150 0.3250 3,675 +0.01(+1.56%)
Aug 02, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 01, 2019 0.3350 0.3350 0.2900 0.3100 155,059 -0.02(-6.06%)
Jul 31, 2019 0.3400 0.3400 0.3300 0.3300 9,347 -0.01(-2.94%)
Jul 30, 2019 0.3650 0.3650 0.3150 0.3400 31,000 -0.00(-1.45%)
Jul 29, 2019 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+1.47%)
Jul 26, 2019 0.3400 0.3400 0.3400 0.3400 7,325 -0.00(-1.45%)
Jul 25, 2019 0.3450 0.3450 0.3450 0.3450 11,500 +0.00(+1.47%)
Jul 24, 2019 0.3600 0.3600 0.3400 0.3400 9,975 -0.01(-2.86%)
Jul 22, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 19, 2019 0.3600 0.3600 0.3600 0.3600 2,029 -0.01(-2.70%)
Jul 18, 2019 0.3600 0.3700 0.3200 0.3700 130,603 +0.00(+0.00%)
Jul 17, 2019 0.3850 0.3850 0.3600 0.3700 12,861 -0.02(-3.90%)
Jul 16, 2019 0.3850 0.3850 0.3850 400 +0.00(+0.00%)
Jul 15, 2019 0.3850 0.3850 0.3850 0.3850 1,600 +0.02(+4.05%)
Jul 12, 2019 0.3650 0.3700 0.3600 0.3700 18,500 +0.02(+5.71%)
Jul 10, 2019 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 09, 2019 0.3900 0.3900 0.3600 0.3600 22,100 -0.03(-7.69%)
Jul 08, 2019 0.3900 0.3900 0.3900 0.3900 14,519 +0.00(+0.00%)
Jul 05, 2019 0.3900 0.3900 0.3900 0.3900 1,500 +0.01(+1.30%)
Jul 04, 2019 0.4000 0.4000 0.3850 0.3850 22,880 -0.02(-6.10%)
Jul 02, 2019 0.4100 0.4100 0.4100 0 -0.06(-11.83%)
Jun 28, 2019 0.4650 0.4650 0.4650 0 +0.08(+19.23%)
Jun 26, 2019 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Jun 25, 2019 0.3950 0.3950 0.3550 0.3550 12,500 -0.02(-5.33%)
Jun 24, 2019 0.3700 0.3750 0.3700 0.3750 5,022 -0.02(-3.85%)
Jun 21, 2019 0.4000 0.4000 0.3900 0.3900 25,639 -0.01(-2.50%)
Jun 20, 2019 0.4200 0.4200 0.4000 0.4000 3,500 -0.01(-1.23%)
Jun 19, 2019 0.4000 0.4050 0.3900 0.4050 36,800 +0.01(+1.25%)
Jun 18, 2019 0.4150 0.4200 0.4000 0.4000 14,930 +0.02(+3.90%)
Jun 17, 2019 0.4650 0.4650 0.3850 0.3850 87,355 -0.12(-24.51%)
Jun 14, 2019 0.5100 0.5100 0.4800 0.5100 72,340 +0.00(+0.00%)
Jun 13, 2019 0.4350 0.5200 0.4350 0.5100 149,913 +0.13(+34.21%)
Jun 12, 2019 0.4050 0.4050 0.3700 0.3800 6,000 -0.04(-9.52%)
Jun 11, 2019 0.4200 0.4200 0.4200 0.4200 10,060 +0.03(+7.69%)
Jun 10, 2019 0.3850 0.3900 0.3850 0.3900 18,650 +0.01(+2.63%)
Jun 07, 2019 0.3800 0.3800 0.3800 0.3800 500 -0.03(-7.32%)
Jun 06, 2019 0.4200 0.4600 0.3750 0.4100 195,450 -0.05(-10.87%)
Jun 04, 2019 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Jun 03, 2019 0.4050 0.4600 0.3400 0.4500 303,850 +0.00(+0.00%)
May 31, 2019 0.4500 0.4500 0.4100 0.4500 38,785 +0.02(+4.65%)
May 30, 2019 0.4550 0.4550 0.4300 0.4300 48,910 -0.05(-11.34%)
May 29, 2019 0.5000 0.5000 0.4550 0.4850 41,579 -0.03(-4.90%)
May 28, 2019 0.5100 0.5400 0.4750 0.5100 129,400 +0.01(+2.00%)
May 27, 2019 0.4650 0.5000 0.4650 0.5000 27,413 +0.05(+11.11%)
May 24, 2019 0.4800 0.4800 0.4500 0.4500 33,316 -0.03(-6.25%)
May 23, 2019 0.4400 0.4800 0.4300 0.4800 71,325 -0.06(-11.11%)
May 22, 2019 0.5100 0.5400 0.4800 0.5400 108,444 -0.05(-8.47%)
May 21, 2019 0.4850 0.5900 0.4800 0.5900 309,800 +0.11(+24.21%)
May 17, 2019 0.4750 0.4750 0.4750 0 -0.01(-2.06%)
May 16, 2019 0.4750 0.5000 0.4750 0.4850 55,096 +0.03(+7.78%)
May 15, 2019 0.4700 0.4900 0.4500 0.4500 83,604 -0.09(-16.67%)
May 14, 2019 0.5100 0.5500 0.4650 0.5400 123,653 +0.04(+8.00%)
May 13, 2019 0.5500 0.5500 0.4500 0.5000 209,976 -0.05(-9.09%)
May 10, 2019 0.5300 0.6300 0.5300 0.5500 81,863 +0.02(+3.77%)
May 09, 2019 0.7000 0.7000 0.4850 0.5300 287,187 -0.15(-22.06%)
May 08, 2019 0.5400 0.6900 0.5200 0.6800 383,567 +0.18(+36.00%)
May 07, 2019 0.3900 0.5000 0.3800 0.5000 447,241 +0.16(+44.93%)
May 06, 2019 0.3300 0.3450 0.3300 0.3450 26,700 +0.01(+2.99%)
May 03, 2019 0.3200 0.3350 0.3200 0.3350 30,427 +0.03(+8.06%)
May 02, 2019 0.3350 0.3350 0.3100 0.3100 35,500 -0.03(-7.46%)
May 01, 2019 0.3200 0.3350 0.3200 0.3350 60,289 +0.04(+11.67%)
Apr 30, 2019 0.3200 0.3200 0.3000 0.3000 84,600 +0.00(+0.00%)
Apr 29, 2019 0.2800 0.3100 0.2800 0.3000 30,789 +0.00(+0.00%)
Apr 26, 2019 0.2950 0.3000 0.2950 0.3000 17,500 +0.02(+7.14%)
Apr 25, 2019 0.2800 0.2800 0.2800 0.2800 50,000 +0.00(+0.00%)
Apr 24, 2019 0.2800 0.2800 0.2800 10 +0.00(+0.00%)
Apr 23, 2019 0.2850 0.2900 0.2800 0.2800 15,987 -0.00(-1.75%)
Apr 22, 2019 0.2750 0.2850 0.2750 0.2850 3,570 -0.02(-5.00%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 17, 2019 0.3100 0.3100 0.3000 0.3000 76,629 +0.03(+11.11%)
Apr 16, 2019 0.3000 0.3000 0.2700 0.2700 109,484 +0.00(+0.00%)
Apr 15, 2019 0.2750 0.3000 0.2700 0.2700 90,000 -0.05(-15.62%)
Apr 12, 2019 0.3200 0.3200 0.3100 0.3200 36,000 +0.03(+10.34%)
Apr 11, 2019 0.3000 0.3200 0.2900 0.2900 13,500 -0.01(-3.33%)
Apr 10, 2019 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Apr 09, 2019 0.3200 0.3200 0.3000 0.3000 5,500 -0.03(-7.69%)
Apr 08, 2019 0.3250 0.3250 0.3250 412 +0.00(+0.00%)
Apr 05, 2019 0.3250 0.3250 0.3250 318 +0.00(+0.00%)
Apr 04, 2019 0.3100 0.3250 0.3000 0.3250 33,800 -0.01(-1.52%)
Apr 03, 2019 0.3200 0.3300 0.3200 0.3300 18,000 +0.03(+8.20%)
Apr 02, 2019 0.3000 0.3050 0.3000 0.3050 36,205 +0.01(+1.67%)
Apr 01, 2019 0.3000 0.3200 0.3000 0.3000 18,890 +0.00(+0.00%)
Mar 29, 2019 0.3100 0.3100 0.3000 0.3000 52,741 +0.01(+3.45%)
Mar 28, 2019 0.3100 0.3100 0.2900 0.2900 17,469 -0.01(-3.33%)
Mar 27, 2019 0.3050 0.3050 0.3000 0.3000 32,466 +0.00(+0.00%)
Mar 26, 2019 0.2900 0.3250 0.2900 0.3000 71,388 +0.02(+7.14%)
Mar 25, 2019 0.3150 0.3250 0.2800 0.2800 64,355 -0.05(-15.15%)
Mar 22, 2019 0.3200 0.3300 0.3200 0.3300 119,469 -0.01(-1.49%)
Mar 21, 2019 0.2900 0.3350 0.2800 0.3350 77,925 +0.04(+11.67%)
Mar 20, 2019 0.2700 0.3000 0.2700 0.3000 9,380 +0.04(+15.38%)
Mar 19, 2019 0.2550 0.2750 0.2550 0.2600 13,833 +0.01(+1.96%)
Mar 18, 2019 0.2600 0.2650 0.2550 0.2550 45,063 +0.00(+0.00%)
Mar 15, 2019 0.2750 0.3000 0.2550 0.2550 63,326 -0.02(-7.27%)
Mar 14, 2019 0.2700 0.3000 0.2700 0.2750 66,114 +0.02(+7.84%)
Mar 13, 2019 0.2700 0.2700 0.2550 0.2550 41,602 -0.03(-12.07%)
Mar 12, 2019 0.2650 0.2900 0.2650 0.2900 32,992 +0.02(+7.41%)
Mar 11, 2019 0.2800 0.2800 0.2650 0.2700 54,950 -0.01(-1.82%)
Mar 08, 2019 0.2650 0.2800 0.2600 0.2750 67,779 +0.02(+5.77%)
Mar 07, 2019 0.2650 0.2650 0.2400 0.2600 103,229 +0.02(+8.33%)
Mar 06, 2019 0.2950 0.2950 0.2400 0.2400 200,023 -0.04(-14.29%)
Mar 05, 2019 0.2800 0.2800 0.2800 0.2800 28,912 +0.01(+3.70%)
Mar 04, 2019 0.3000 0.3000 0.2700 0.2700 53,860 -0.02(-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.