Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.0232 0.0245 0.0230 0.0240 13,786,151 +0.00(+5.39%)
May 30, 2017 0.0257 0.0281 0.0220 0.0227 40,630,852 -0.00(-12.50%)
May 26, 2017 0.0264 0.0279 0.0236 0.0260 18,268,920 +0.00(+0.00%)
May 25, 2017 0.0272 0.0280 0.0240 0.0260 26,214,314 -0.00(-1.89%)
May 24, 2017 0.0248 0.0270 0.0248 0.0265 22,678,946 +0.00(+3.92%)
May 23, 2017 0.0248 0.0260 0.0235 0.0255 17,992,320 +0.00(+6.25%)
May 22, 2017 0.0243 0.0245 0.0221 0.0240 21,817,560 +0.00(+5.26%)
May 19, 2017 0.0245 0.0245 0.0221 0.0228 13,907,125 -0.00(-3.39%)
May 18, 2017 0.0267 0.0270 0.0211 0.0236 25,414,922 -0.00(-10.94%)
May 17, 2017 0.0278 0.0299 0.0253 0.0265 51,977,528 -0.00(-1.85%)
May 16, 2017 0.0215 0.0275 0.0211 0.0270 22,742,384 +0.00(+17.39%)
May 15, 2017 0.0210 0.0230 0.0202 0.0230 20,617,620 +0.00(+13.30%)
May 12, 2017 0.0208 0.0210 0.0196 0.0203 25,704,594 +0.00(+1.50%)
May 11, 2017 0.0215 0.0220 0.0200 0.0200 18,920,744 -0.00(-4.76%)
May 10, 2017 0.0220 0.0230 0.0210 0.0210 19,007,936 -0.00(-4.55%)
May 09, 2017 0.0243 0.0250 0.0210 0.0220 24,883,004 -0.00(-6.38%)
May 08, 2017 0.0253 0.0254 0.0235 0.0235 14,419,535 +0.00(+0.00%)
May 05, 2017 0.0253 0.0255 0.0231 0.0235 18,160,760 -0.00(-6.00%)
May 04, 2017 0.0270 0.0270 0.0250 0.0250 12,277,698 -0.00(-3.83%)
May 03, 2017 0.0262 0.0265 0.0255 0.0260 12,040,708 -0.00(-1.16%)
May 02, 2017 0.0273 0.0280 0.0260 0.0263 14,917,678 -0.00(-5.05%)
May 01, 2017 0.0265 0.0277 0.0257 0.0277 18,217,076 +0.00(+6.54%)
Apr 28, 2017 0.0260 0.0270 0.0258 0.0260 14,967,219 -0.00(-5.80%)
Apr 27, 2017 0.0276 0.0280 0.0260 0.0276 13,159,581 -0.00(-1.09%)
Apr 26, 2017 0.0287 0.0288 0.0270 0.0279 17,696,248 -0.00(-3.11%)
Apr 25, 2017 0.0297 0.0300 0.0280 0.0288 11,907,278 -0.00(-2.03%)
Apr 24, 2017 0.0299 0.0300 0.0290 0.0294 11,554,169 -0.00(-1.68%)
Apr 21, 2017 0.0305 0.0319 0.0296 0.0299 6,767,131 -0.00(-1.97%)
Apr 20, 2017 0.0303 0.0305 0.0296 0.0305 14,327,887 +0.00(+0.00%)
Apr 19, 2017 0.0307 0.0310 0.0300 0.0305 8,890,683 -0.00(-0.33%)
Apr 18, 2017 0.0302 0.0310 0.0297 0.0306 9,251,312 +0.00(+1.32%)
Apr 17, 2017 0.0319 0.0319 0.0299 0.0302 14,649,995 +0.00(+0.67%)
Apr 13, 2017 0.0295 0.0308 0.0290 0.0300 15,016,049 +0.00(+2.39%)
Apr 12, 2017 0.0297 0.0303 0.0290 0.0293 21,055,486 -0.00(-0.68%)
Apr 11, 2017 0.0303 0.0306 0.0295 0.0295 19,785,000 -0.00(-3.28%)
Apr 10, 2017 0.0312 0.0320 0.0300 0.0305 15,608,855 -0.00(-0.97%)
Apr 07, 2017 0.0330 0.0330 0.0305 0.0308 12,422,770 -0.00(-4.05%)
Apr 06, 2017 0.0348 0.0355 0.0311 0.0321 17,546,930 -0.00(-6.41%)
Apr 05, 2017 0.0360 0.0370 0.0339 0.0343 12,470,902 -0.00(-2.20%)
Apr 04, 2017 0.0352 0.0360 0.0345 0.0351 10,160,592 +0.00(+1.09%)
Apr 03, 2017 0.0348 0.0350 0.0340 0.0347 8,299,320 +0.00(+0.85%)
Mar 31, 2017 0.0350 0.0355 0.0330 0.0344 12,980,323 -0.00(-1.15%)
Mar 30, 2017 0.0336 0.0350 0.0330 0.0348 16,391,508 +0.00(+5.45%)
Mar 29, 2017 0.0312 0.0330 0.0305 0.0330 11,062,265 +0.00(+6.45%)
Mar 28, 2017 0.0312 0.0315 0.0300 0.0310 11,636,973 +0.00(+2.99%)
Mar 27, 2017 0.0307 0.0315 0.0296 0.0301 17,711,460 -0.00(-2.83%)
Mar 24, 2017 0.0313 0.0325 0.0301 0.0310 10,185,293 -0.00(-2.28%)
Mar 23, 2017 0.0318 0.0325 0.0300 0.0317 12,145,506 -0.00(-2.55%)
Mar 22, 2017 0.0328 0.0335 0.0320 0.0325 12,046,374 -0.00(-0.21%)
Mar 21, 2017 0.0314 0.0339 0.0314 0.0326 13,629,155 +0.00(+3.82%)
Mar 20, 2017 0.0341 0.0350 0.0302 0.0314 17,358,354 -0.00(-4.37%)
Mar 17, 2017 0.0328 0.0335 0.0325 0.0328 16,078,677 -0.00(-1.99%)
Mar 16, 2017 0.0350 0.0350 0.0320 0.0335 20,687,420 -0.00(-2.62%)
Mar 15, 2017 0.0348 0.0355 0.0340 0.0344 11,985,923 -0.00(-0.29%)
Mar 14, 2017 0.0365 0.0370 0.0345 0.0345 14,582,295 -0.00(-4.17%)
Mar 13, 2017 0.0372 0.0379 0.0357 0.0360 17,805,342 -0.00(-2.70%)
Mar 10, 2017 0.0367 0.0374 0.0360 0.0370 12,930,287 +0.00(+1.37%)
Mar 09, 2017 0.0372 0.0375 0.0360 0.0365 13,858,344 -0.00(-1.29%)
Mar 08, 2017 0.0375 0.0380 0.0365 0.0370 11,895,274 +0.00(+0.92%)
Mar 07, 2017 0.0393 0.0395 0.0360 0.0366 18,190,108 -0.00(-6.35%)
Mar 06, 2017 0.0393 0.0400 0.0385 0.0391 14,857,956 +0.00(+1.62%)
Mar 03, 2017 0.0367 0.0390 0.0366 0.0385 12,374,323 +0.00(+5.48%)
Mar 02, 2017 0.0377 0.0380 0.0362 0.0365 19,260,676 -0.00(-5.19%)
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.