Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 0.0440 0.0440 0.0420 0.0432 3,638,832 -0.00(-1.82%)
May 27, 2016 0.0440 0.0440 0.0440 0 -0.00(-0.52%)
May 26, 2016 0.0460 0.0460 0.0440 0.0442 1,852,965 +0.00(+0.07%)
May 25, 2016 0.0450 0.0460 0.0350 0.0442 4,502,421 -0.00(-4.54%)
May 24, 2016 0.0455 0.0465 0.0445 0.0463 2,414,704 -0.00(-0.40%)
May 23, 2016 0.0440 0.0465 0.0440 0.0465 5,872,831 +0.00(+0.19%)
May 20, 2016 0.0465 0.0470 0.0450 0.0464 4,887,681 -0.00(-0.22%)
May 19, 2016 0.0470 0.0480 0.0460 0.0465 3,398,435 -0.00(-4.10%)
May 18, 2016 0.0510 0.0510 0.0471 0.0485 6,648,236 -0.00(-3.99%)
May 17, 2016 0.0455 0.0508 0.0455 0.0505 8,332,039 +0.00(+7.45%)
May 16, 2016 0.0470 0.0474 0.0460 0.0470 6,022,882 +0.00(+3.30%)
May 13, 2016 0.0469 0.0470 0.0451 0.0455 2,683,278 -0.00(-2.99%)
May 12, 2016 0.0480 0.0483 0.0450 0.0469 3,480,991 -0.00(-1.26%)
May 11, 2016 0.0465 0.0489 0.0465 0.0475 5,019,305 -0.00(-1.04%)
May 10, 2016 0.0485 0.0490 0.0464 0.0480 4,824,499 -0.00(-0.80%)
May 09, 2016 0.0495 0.0500 0.0476 0.0484 3,767,268 -0.00(-0.85%)
May 06, 2016 0.0467 0.0490 0.0465 0.0488 4,009,139 +0.00(+4.95%)
May 05, 2016 0.0488 0.0510 0.0451 0.0465 6,786,180 -0.00(-4.71%)
May 04, 2016 0.0534 0.0548 0.0466 0.0488 17,219,484 -0.00(-6.15%)
May 03, 2016 0.0415 0.0530 0.0396 0.0520 16,985,564 +0.01(+30.98%)
May 02, 2016 0.0410 0.0410 0.0390 0.0397 4,625,936 -0.00(-0.46%)
Apr 29, 2016 0.0405 0.0405 0.0390 0.0399 3,012,776 -0.00(-0.29%)
Apr 28, 2016 0.0430 0.0430 0.0392 0.0400 4,193,072 -0.00(-4.76%)
Apr 27, 2016 0.0420 0.0420 0.0390 0.0420 7,275,410 +0.00(+2.44%)
Apr 26, 2016 0.0420 0.0440 0.0400 0.0410 4,190,580 +0.00(+0.00%)
Apr 25, 2016 0.0428 0.0450 0.0400 0.0410 3,674,903 -0.00(-4.87%)
Apr 22, 2016 0.0450 0.0455 0.0430 0.0431 4,036,628 -0.00(-3.15%)
Apr 21, 2016 0.0450 0.0460 0.0430 0.0445 4,076,830 +0.00(+0.00%)
Apr 20, 2016 0.0460 0.0480 0.0441 0.0445 6,149,818 -0.00(-6.90%)
Apr 19, 2016 0.0490 0.0490 0.0450 0.0478 6,703,606 +0.00(+0.00%)
Apr 18, 2016 0.0470 0.0490 0.0450 0.0478 9,695,116 +0.00(+3.91%)
Apr 15, 2016 0.0460 0.0488 0.0450 0.0460 7,344,278 +0.00(+2.22%)
Apr 14, 2016 0.0440 0.0465 0.0430 0.0450 5,370,120 +0.00(+4.65%)
Apr 13, 2016 0.0430 0.0470 0.0428 0.0430 7,044,499 -0.00(-2.27%)
Apr 12, 2016 0.0455 0.0470 0.0430 0.0440 4,251,087 -0.00(-4.35%)
Apr 11, 2016 0.0465 0.0490 0.0435 0.0460 6,216,234 -0.00(-2.75%)
Apr 08, 2016 0.0450 0.0485 0.0431 0.0473 5,360,287 +0.00(+6.29%)
Apr 07, 2016 0.0460 0.0475 0.0431 0.0445 3,774,219 -0.00(-0.45%)
Apr 06, 2016 0.0440 0.0460 0.0431 0.0447 4,248,786 -0.00(-0.67%)
Apr 05, 2016 0.0500 0.0500 0.0430 0.0450 8,850,163 -0.00(-4.26%)
Apr 04, 2016 0.0510 0.0520 0.0460 0.0470 8,073,580 -0.00(-8.74%)
Apr 01, 2016 0.0525 0.0530 0.0500 0.0515 3,491,512 -0.00(-2.05%)
Mar 31, 2016 0.0515 0.0556 0.0510 0.0526 5,307,939 +0.00(+1.50%)
Mar 30, 2016 0.0550 0.0566 0.0480 0.0518 9,995,760 -0.00(-5.82%)
Mar 29, 2016 0.0653 0.0670 0.0550 0.0550 12,852,917 -0.01(-12.84%)
Mar 28, 2016 0.0553 0.0650 0.0550 0.0631 21,195,650 +0.01(+14.73%)
Mar 24, 2016 0.0550 0.0550 0.0550 0 +0.01(+14.58%)
Mar 23, 2016 0.0510 0.0510 0.0456 0.0480 2,698,150 -0.00(-4.00%)
Mar 22, 2016 0.0522 0.0525 0.0455 0.0500 10,680,696 -0.00(-5.30%)
Mar 21, 2016 0.0435 0.0530 0.0429 0.0528 18,417,000 +0.01(+23.08%)
Mar 18, 2016 0.0420 0.0430 0.0401 0.0429 4,735,774 +0.00(+6.98%)
Mar 17, 2016 0.0400 0.0448 0.0380 0.0401 6,511,311 +0.00(+5.53%)
Mar 16, 2016 0.0395 0.0400 0.0380 0.0380 5,890,721 +0.00(+1.06%)
Mar 15, 2016 0.0490 0.0540 0.0365 0.0376 18,368,270 -0.01(-18.26%)
Mar 14, 2016 0.0370 0.0490 0.0350 0.0460 13,344,128 +0.01(+25.00%)
Mar 11, 2016 0.0370 0.0373 0.0350 0.0368 4,501,890 -0.00(-0.54%)
Mar 10, 2016 0.0370 0.0374 0.0355 0.0370 2,887,416 +0.00(+2.21%)
Mar 09, 2016 0.0370 0.0375 0.0352 0.0362 1,739,334 -0.00(-3.46%)
Mar 08, 2016 0.0370 0.0375 0.0350 0.0375 2,744,128 +0.00(+1.35%)
Mar 07, 2016 0.0370 0.0375 0.0360 0.0370 3,912,897 +0.00(+4.23%)
Mar 04, 2016 0.0360 0.0370 0.0320 0.0355 4,555,373 +0.00(+1.43%)
Mar 03, 2016 0.0380 0.0380 0.0350 0.0350 5,160,143 -0.00(-7.92%)
Mar 02, 2016 0.0394 0.0400 0.0375 0.0380 4,370,892 -0.00(-3.53%)
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.