Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.0267 0.0273 0.0263 0.0272 13,855,707 +0.00(+1.49%)
May 30, 2018 0.0261 0.0268 0.0258 0.0268 13,042,780 +0.00(+1.52%)
May 29, 2018 0.0280 0.0282 0.0259 0.0264 13,856,396 -0.00(-1.12%)
May 25, 2018 0.0267 0.0267 0.0267 0 +0.00(+0.85%)
May 24, 2018 0.0275 0.0300 0.0259 0.0265 13,724,659 +0.00(+1.44%)
May 23, 2018 0.0276 0.0280 0.0259 0.0261 23,234,124 -0.00(-3.69%)
May 22, 2018 0.0296 0.0300 0.0265 0.0271 32,813,484 -0.00(-4.24%)
May 21, 2018 0.0295 0.0300 0.0280 0.0283 26,542,040 -0.00(-0.70%)
May 18, 2018 0.0306 0.0310 0.0275 0.0285 53,450,604 -0.00(-5.63%)
May 17, 2018 0.0275 0.0305 0.0265 0.0302 66,771,336 +0.00(+9.82%)
May 16, 2018 0.0281 0.0286 0.0260 0.0275 43,450,708 -0.00(-0.72%)
May 15, 2018 0.0256 0.0279 0.0248 0.0277 53,426,908 +0.00(+8.63%)
May 14, 2018 0.0257 0.0267 0.0248 0.0255 16,902,234 +0.00(+1.59%)
May 11, 2018 0.0261 0.0269 0.0247 0.0251 20,039,300 -0.00(-2.33%)
May 10, 2018 0.0267 0.0270 0.0248 0.0257 27,594,960 +0.00(+0.78%)
May 09, 2018 0.0248 0.0255 0.0240 0.0255 26,117,058 +0.00(+8.05%)
May 08, 2018 0.0239 0.0248 0.0230 0.0236 21,580,120 +0.00(+2.61%)
May 07, 2018 0.0227 0.0235 0.0225 0.0230 11,787,455 +0.00(+2.22%)
May 04, 2018 0.0229 0.0237 0.0221 0.0225 18,943,256 -0.00(-0.88%)
May 03, 2018 0.0226 0.0237 0.0222 0.0227 12,394,874 -0.00(-1.73%)
May 02, 2018 0.0170 0.0283 0.0100 0.0231 29,168,192 -0.00(-3.75%)
May 01, 2018 0.0247 0.0253 0.0235 0.0240 21,598,214 -0.00(-2.76%)
Apr 30, 2018 0.0260 0.0260 0.0240 0.0247 16,460,602 +0.00(+1.98%)
Apr 27, 2018 0.0250 0.0255 0.0240 0.0242 19,167,530 -0.00(-2.42%)
Apr 26, 2018 0.0237 0.0249 0.0235 0.0248 18,505,992 +0.00(+5.53%)
Apr 25, 2018 0.0265 0.0270 0.0233 0.0235 32,515,396 -0.00(-9.62%)
Apr 24, 2018 0.0260 0.0273 0.0252 0.0260 34,724,112 +0.00(+3.17%)
Apr 23, 2018 0.0244 0.0259 0.0241 0.0252 27,605,630 +0.00(+4.56%)
Apr 20, 2018 0.0260 0.0269 0.0237 0.0241 25,337,252 +0.00(+2.12%)
Apr 19, 2018 0.0238 0.0244 0.0231 0.0236 16,402,867 +0.00(+0.85%)
Apr 18, 2018 0.0232 0.0239 0.0230 0.0234 15,307,474 +0.00(+0.43%)
Apr 17, 2018 0.0238 0.0245 0.0230 0.0233 29,371,172 +0.00(+0.00%)
Apr 16, 2018 0.0234 0.0240 0.0228 0.0233 23,371,448 +0.00(+2.19%)
Apr 13, 2018 0.0220 0.0232 0.0220 0.0228 35,753,112 +0.00(+2.70%)
Apr 12, 2018 0.0212 0.0225 0.0209 0.0222 20,977,324 +0.00(+5.21%)
Apr 11, 2018 0.0215 0.0224 0.0210 0.0211 12,959,699 -0.00(-4.09%)
Apr 10, 2018 0.0219 0.0228 0.0209 0.0220 15,311,138 -0.00(-2.22%)
Apr 09, 2018 0.0229 0.0229 0.0220 0.0225 15,545,135 +0.00(+1.35%)
Apr 06, 2018 0.0224 0.0232 0.0211 0.0222 8,831,662 -0.00(-1.77%)
Apr 05, 2018 0.0217 0.0231 0.0209 0.0226 15,619,646 +0.00(+7.62%)
Apr 04, 2018 0.0220 0.0230 0.0206 0.0210 9,730,029 -0.00(-1.41%)
Apr 03, 2018 0.0220 0.0226 0.0208 0.0213 24,150,620 -0.00(-3.18%)
Apr 02, 2018 0.0222 0.0249 0.0205 0.0220 23,941,486 -0.00(-8.33%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 -0.00(-2.83%)
Mar 28, 2018 0.0252 0.0267 0.0245 0.0247 59,007,532 -0.00(-0.40%)
Mar 27, 2018 0.0238 0.0251 0.0229 0.0248 86,143,344 +0.00(+11.21%)
Mar 26, 2018 0.0204 0.0228 0.0203 0.0223 35,064,992 +0.00(+9.31%)
Mar 23, 2018 0.0203 0.0212 0.0200 0.0204 9,184,299 -0.00(-2.39%)
Mar 22, 2018 0.0208 0.0218 0.0200 0.0209 14,740,448 -0.00(-2.78%)
Mar 21, 2018 0.0208 0.0219 0.0202 0.0215 9,404,304 +0.00(+0.45%)
Mar 20, 2018 0.0204 0.0215 0.0202 0.0214 7,584,335 +0.00(+3.88%)
Mar 19, 2018 0.0204 0.0212 0.0204 0.0206 10,749,429 +0.00(+0.00%)
Mar 16, 2018 0.0209 0.0215 0.0201 0.0206 10,278,173 +0.00(+0.00%)
Mar 15, 2018 0.0205 0.0215 0.0201 0.0206 9,166,999 -0.00(-1.90%)
Mar 14, 2018 0.0205 0.0211 0.0203 0.0210 9,170,322 -0.00(-0.47%)
Mar 13, 2018 0.0209 0.0212 0.0200 0.0211 17,150,560 +0.00(+0.00%)
Mar 12, 2018 0.0219 0.0220 0.0207 0.0211 10,726,513 +0.00(+0.48%)
Mar 09, 2018 0.0215 0.0221 0.0205 0.0210 14,717,587 -0.00(-4.98%)
Mar 08, 2018 0.0250 0.0260 0.0212 0.0221 21,786,046 -0.00(-1.78%)
Mar 07, 2018 0.0217 0.0240 0.0210 0.0225 28,665,748 +0.00(+5.14%)
Mar 06, 2018 0.0208 0.0215 0.0200 0.0214 13,355,307 +0.00(+3.38%)
Mar 05, 2018 0.0200 0.0208 0.0200 0.0207 10,097,904 +0.00(+0.98%)
Mar 02, 2018 0.0203 0.0205 0.0199 0.0205 11,998,433 +0.00(+1.49%)
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.