Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.0388 0.0400 0.0380 0.0395 1,976,079 +0.00(+0.00%)
Feb 26, 2016 0.0395 0.0395 0.0375 0.0395 1,690,227 +0.00(+5.33%)
Feb 25, 2016 0.0390 0.0390 0.0375 0.0375 2,826,618 +0.00(+0.00%)
Feb 24, 2016 0.0375 0.0390 0.0375 0.0375 2,428,177 -0.00(-3.85%)
Feb 23, 2016 0.0390 0.0390 0.0375 0.0390 2,072,681 +0.00(+3.31%)
Feb 22, 2016 0.0395 0.0400 0.0370 0.0377 3,952,434 -0.00(-2.96%)
Feb 19, 2016 0.0385 0.0390 0.0370 0.0389 2,084,355 +0.00(+5.14%)
Feb 18, 2016 0.0370 0.0380 0.0370 0.0370 1,815,602 -0.00(-2.63%)
Feb 17, 2016 0.0390 0.0390 0.0370 0.0380 1,763,604 +0.00(+0.00%)
Feb 16, 2016 0.0345 0.0390 0.0300 0.0380 1,315,477 +0.00(+2.70%)
Feb 12, 2016 0.0370 0.0370 0.0370 0 -0.00(-2.37%)
Feb 11, 2016 0.0398 0.0400 0.0360 0.0379 1,639,417 -0.00(-4.77%)
Feb 10, 2016 0.0390 0.0410 0.0370 0.0398 1,076,699 +0.00(+2.05%)
Feb 09, 2016 0.0400 0.0400 0.0350 0.0390 942,182 -0.00(-2.50%)
Feb 08, 2016 0.0415 0.0419 0.0351 0.0400 2,756,021 -0.00(-4.31%)
Feb 05, 2016 0.0405 0.0420 0.0380 0.0418 2,007,650 +0.00(+4.50%)
Feb 04, 2016 0.0370 0.0459 0.0300 0.0400 3,097,600 -0.00(-1.89%)
Feb 03, 2016 0.0475 0.0530 0.0390 0.0408 12,923,659 -0.01(-16.80%)
Feb 02, 2016 0.0390 0.0498 0.0390 0.0490 11,039,887 +0.01(+28.95%)
Feb 01, 2016 0.0340 0.0400 0.0330 0.0380 6,507,066 +0.00(+15.15%)
Jan 29, 2016 0.0320 0.0350 0.0312 0.0330 2,924,101 +0.00(+4.10%)
Jan 28, 2016 0.0305 0.0318 0.0300 0.0317 1,822,752 +0.00(+3.93%)
Jan 27, 2016 0.0310 0.0310 0.0295 0.0305 1,078,977 -0.00(-1.61%)
Jan 26, 2016 0.0320 0.0328 0.0300 0.0310 2,713,160 -0.00(-3.13%)
Jan 25, 2016 0.0323 0.0330 0.0300 0.0320 3,659,840 -0.00(-2.50%)
Jan 22, 2016 0.0320 0.0330 0.0300 0.0328 2,626,169 +0.00(+8.68%)
Jan 21, 2016 0.0310 0.0320 0.0300 0.0302 2,538,436 -0.00(-3.82%)
Jan 20, 2016 0.0320 0.0320 0.0300 0.0314 1,606,639 -0.00(-0.32%)
Jan 19, 2016 0.0305 0.0350 0.0300 0.0315 3,543,801 +0.00(+1.61%)
Jan 15, 2016 0.0310 0.0310 0.0310 0 +0.00(+14.81%)
Jan 14, 2016 0.0310 0.0310 0.0250 0.0270 9,870,944 -0.00(-12.90%)
Jan 13, 2016 0.0320 0.0350 0.0300 0.0310 3,277,311 -0.00(-1.90%)
Jan 12, 2016 0.0350 0.0370 0.0316 0.0316 4,516,456 -0.00(-1.25%)
Jan 11, 2016 0.0418 0.0425 0.0315 0.0320 7,239,577 -0.01(-21.95%)
Jan 08, 2016 0.0460 0.0470 0.0410 0.0410 5,536,394 -0.01(-12.77%)
Jan 07, 2016 0.0465 0.0480 0.0450 0.0470 2,334,931 +0.00(+2.17%)
Jan 06, 2016 0.0484 0.0499 0.0450 0.0460 1,796,765 -0.00(-4.96%)
Jan 05, 2016 0.0495 0.0499 0.0455 0.0484 4,304,673 -0.00(-1.22%)
Jan 04, 2016 0.0470 0.0500 0.0460 0.0490 5,893,306 +0.00(+6.52%)
Dec 31, 2015 0.0460 0.0460 0.0460 0 -0.00(-4.17%)
Dec 30, 2015 0.0490 0.0495 0.0480 0.0480 1,915,015 -0.00(-3.03%)
Dec 29, 2015 0.0510 0.0510 0.0486 0.0495 3,474,905 -0.00(-2.94%)
Dec 28, 2015 0.0508 0.0515 0.0495 0.0510 4,598,231 -0.00(-0.97%)
Dec 24, 2015 0.0515 0.0515 0.0515 0 +0.00(+3.00%)
Dec 23, 2015 0.0510 0.0519 0.0500 0.0500 2,236,098 -0.00(-1.96%)
Dec 22, 2015 0.0509 0.0520 0.0500 0.0510 2,065,195 +0.00(+1.80%)
Dec 21, 2015 0.0505 0.0520 0.0494 0.0501 4,672,825 +0.00(+0.20%)
Dec 18, 2015 0.0510 0.0520 0.0500 0.0500 2,258,771 -0.00(-0.99%)
Dec 17, 2015 0.0515 0.0520 0.0500 0.0505 1,988,298 -0.00(-2.88%)
Dec 16, 2015 0.0500 0.0520 0.0500 0.0520 2,009,553 +0.00(+1.96%)
Dec 15, 2015 0.0540 0.0540 0.0500 0.0510 2,217,219 -0.00(-5.56%)
Dec 14, 2015 0.0540 0.0550 0.0520 0.0540 1,632,232 +0.00(+0.56%)
Dec 11, 2015 0.0545 0.0550 0.0530 0.0537 1,883,933 -0.00(-0.56%)
Dec 10, 2015 0.0520 0.0570 0.0500 0.0540 2,048,645 -0.00(-3.57%)
Dec 09, 2015 0.0560 0.0570 0.0550 0.0560 1,857,838 -0.00(-1.58%)
Dec 08, 2015 0.0550 0.0590 0.0550 0.0569 1,424,653 -0.00(-1.90%)
Dec 07, 2015 0.0560 0.0600 0.0540 0.0580 2,175,763 +0.00(+1.75%)
Dec 04, 2015 0.0580 0.0580 0.0550 0.0570 2,173,184 +0.00(+0.00%)
Dec 03, 2015 0.0585 0.0590 0.0560 0.0570 1,808,386 +0.00(+1.79%)
Dec 02, 2015 0.0561 0.0608 0.0560 0.0560 2,390,957 -0.00(-1.75%)
Dec 01, 2015 0.0580 0.0590 0.0561 0.0570 1,917,224 +0.00(+1.06%)
Nov 30, 2015 0.0585 0.0610 0.0559 0.0564 1,965,275 -0.00(-2.76%)
Nov 27, 2015 0.0580 0.0590 0.0540 0.0580 1,104,443 +0.00(+0.00%)
Nov 25, 2015 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Nov 24, 2015 0.0560 0.0600 0.0530 0.0570 2,619,626 +0.00(+1.79%)
Nov 23, 2015 0.0563 0.0560 4,853,373 +0.00(+1.82%)
Nov 20, 2015 0.0615 0.0615 0.0540 0.0550 4,843,970 -0.01(-10.57%)
Nov 19, 2015 0.0615 0.0630 0.0590 0.0615 2,771,772 -0.00(-2.38%)
Nov 18, 2015 0.0610 0.0630 0.0600 0.0630 2,422,063 +0.00(+3.28%)
Nov 17, 2015 0.0600 0.0650 0.0600 0.0610 4,010,164 -0.00(-1.61%)
Nov 16, 2015 0.0635 0.0640 0.0600 0.0620 1,966,180 -0.00(-0.80%)
Nov 13, 2015 0.0680 0.0700 0.0600 0.0625 3,979,894 -0.01(-8.09%)
Nov 12, 2015 0.0750 0.0750 0.0660 0.0680 2,235,304 -0.01(-9.33%)
Nov 11, 2015 0.0770 0.0780 0.0702 0.0750 2,246,971 -0.00(-3.85%)
Nov 10, 2015 0.0750 0.0800 0.0750 0.0780 2,156,857 +0.00(+4.42%)
Nov 09, 2015 0.0785 0.0799 0.0700 0.0747 3,053,084 -0.00(-0.40%)
Nov 06, 2015 0.0665 0.0840 0.0660 0.0750 7,858,035 +0.01(+15.38%)
Nov 05, 2015 0.0730 0.0760 0.0600 0.0650 7,558,058 -0.01(-12.16%)
Nov 04, 2015 0.1010 0.1010 0.0700 0.0740 9,901,970 -0.03(-26.73%)
Nov 03, 2015 0.1000 0.1100 0.0980 0.1010 7,021,400 +0.00(+3.06%)
Nov 02, 2015 0.0875 0.1240 0.0870 0.0980 27,663,248 +0.01(+15.29%)
Oct 30, 2015 0.0554 0.0850 0.0530 0.0850 17,122,040 +0.03(+56.25%)
Oct 29, 2015 0.0525 0.0550 0.0501 0.0544 2,070,376 +0.00(+0.74%)
Oct 28, 2015 0.0535 0.0540 0.0520 0.0540 2,241,235 -0.00(-3.57%)
Oct 27, 2015 0.0550 0.0590 0.0540 0.0560 1,413,912 -0.00(-5.08%)
Oct 26, 2015 0.0575 0.0590 0.0550 0.0590 1,369,072 +0.00(+4.42%)
Oct 23, 2015 0.0560 0.0600 0.0542 0.0565 1,851,572 +0.00(+0.89%)
Oct 22, 2015 0.0560 0.0580 0.0542 0.0560 1,404,350 +0.00(+3.32%)
Oct 21, 2015 0.0558 0.0590 0.0525 0.0542 1,227,649 -0.00(-3.21%)
Oct 20, 2015 0.0590 0.0600 0.0540 0.0560 2,779,506 -0.00(-6.67%)
Oct 19, 2015 0.0580 0.0610 0.0580 0.0600 1,673,390 +0.00(+3.45%)
Oct 16, 2015 0.0600 0.0620 0.0500 0.0580 1,941,341 +0.00(+0.87%)
Oct 15, 2015 0.0650 0.0650 0.0524 0.0575 3,069,071 -0.01(-11.54%)
Oct 14, 2015 0.0735 0.0740 0.0600 0.0650 4,945,090 -0.01(-10.96%)
Oct 13, 2015 0.0655 0.0745 0.0611 0.0730 7,150,773 +0.01(+12.31%)
Oct 12, 2015 0.0670 0.0670 0.0601 0.0650 2,037,634 +0.00(+4.84%)
Oct 09, 2015 0.0640 0.0650 0.0590 0.0620 5,009,646 -0.00(-1.59%)
Oct 08, 2015 0.0515 0.0630 0.0515 0.0630 5,110,193 +0.01(+21.15%)
Oct 07, 2015 0.0505 0.0524 0.0495 0.0520 1,959,471 +0.00(+1.96%)
Oct 06, 2015 0.0493 0.0520 0.0485 0.0510 3,064,558 +0.00(+0.00%)
Oct 05, 2015 0.0530 0.0540 0.0490 0.0510 3,751,433 -0.00(-5.56%)
Oct 02, 2015 0.0550 0.0550 0.0525 0.0540 1,636,555 +0.00(+1.89%)
Oct 01, 2015 0.0390 0.0570 0.0390 0.0530 2,257,456 +0.00(+1.92%)
Sep 30, 2015 0.0530 0.0530 0.0495 0.0520 1,464,553 -0.00(-1.89%)
Sep 29, 2015 0.0495 0.0530 0.0490 0.0530 3,379,287 +0.00(+8.16%)
Sep 28, 2015 0.0500 0.0550 0.0490 0.0490 2,224,145 -0.00(-3.92%)
Sep 25, 2015 0.0575 0.0575 0.0500 0.0510 2,577,351 -0.01(-8.93%)
Sep 24, 2015 0.0580 0.0580 0.0538 0.0560 2,179,538 +0.00(+1.82%)
Sep 23, 2015 0.0600 0.0620 0.0600 0.0550 2,573,158 -0.00(-6.78%)
Sep 22, 2015 0.0599 0.0599 0.0599 0.0590 1,462,641 +0.00(+6.69%)
Sep 21, 2015 0.0549 0.0553 0.0530 0.0553 2,047,406 +0.00(+0.55%)
Sep 18, 2015 0.0530 0.0580 0.0530 0.0550 1,326,387 +0.00(+2.80%)
Sep 17, 2015 0.0600 0.0600 0.0530 0.0535 1,323,415 -0.00(-0.93%)
Sep 16, 2015 0.0630 0.0631 0.0520 0.0540 2,708,922 -0.00(-6.74%)
Sep 15, 2015 0.0550 0.0579 0.0550 0.0579 1,624,638 +0.00(+5.27%)
Sep 14, 2015 0.0550 0.0640 0.0550 0.0550 1,308,235 -0.00(-3.51%)
Sep 11, 2015 0.0540 0.0600 0.0500 0.0570 2,906,851 +0.00(+5.56%)
Sep 10, 2015 0.0590 0.0630 0.0510 0.0540 2,959,292 -0.01(-10.00%)
Sep 09, 2015 0.0660 0.0680 0.0600 0.0600 2,401,258 -0.01(-9.09%)
Sep 08, 2015 0.0745 0.0779 0.0650 0.0660 2,061,545 -0.01(-9.59%)
Sep 04, 2015 0.0730 0.0730 0.0730 0 -0.00(-5.19%)
Sep 03, 2015 0.0700 0.0780 0.0700 0.0770 1,553,362 +0.01(+6.94%)
Sep 02, 2015 0.0730 0.0789 0.0720 0.0720 1,681,576 -0.00(-5.26%)
Sep 01, 2015 0.0820 0.0820 0.0720 0.0760 2,723,161 -0.00(-5.00%)
Aug 31, 2015 0.0795 0.0840 0.0750 0.0800 1,760,457 +0.00(+1.27%)
Aug 28, 2015 0.0855 0.0855 0.0650 0.0790 1,903,680 -0.00(-1.25%)
Aug 27, 2015 0.0745 0.0830 0.0700 0.0800 2,240,601 +0.00(+3.90%)
Aug 26, 2015 0.0700 0.0790 0.0650 0.0770 1,662,898 +0.01(+13.74%)
Aug 25, 2015 0.0800 0.0800 0.0650 0.0677 1,499,449 -0.01(-7.26%)
Aug 24, 2015 0.0815 0.0830 0.0650 0.0730 3,183,971 -0.01(-13.30%)
Aug 21, 2015 0.0650 0.0960 0.0650 0.0842 1,791,593 -0.01(-8.97%)
Aug 20, 2015 0.0500 0.0950 0.0500 0.0925 1,851,220 +0.01(+14.20%)
Aug 19, 2015 0.0650 0.0810 0.0650 0.0810 1,595,942 +0.01(+15.71%)
Aug 18, 2015 0.0745 0.0790 0.0600 0.0700 4,026,024 -0.01(-11.95%)
Aug 17, 2015 0.1070 0.1100 0.0510 0.0795 4,202,707 -0.03(-25.00%)
Aug 14, 2015 0.1170 0.1240 0.1020 0.1060 2,588,394 -0.02(-18.46%)
Aug 13, 2015 0.1470 0.1600 0.1069 0.1300 3,334,967 -0.02(-11.56%)
Aug 12, 2015 0.1900 0.1900 0.1420 0.1470 1,551,740 -0.03(-16.00%)
Aug 11, 2015 0.2000 0.2000 0.1670 0.1750 522,008 +0.01(+6.06%)
Aug 10, 2015 0.2000 0.2000 0.1500 0.1650 380,485 -0.01(-2.94%)
Aug 07, 2015 0.1420 0.1800 0.1420 0.1700 917,532 +0.03(+19.72%)
Aug 06, 2015 0.2050 0.2050 0.1412 0.1420 421,098 -0.05(-25.26%)
Aug 05, 2015 0.2010 0.2090 0.1900 0.1900 1,610,588 -0.01(-5.00%)
Aug 04, 2015 0.1700 0.2000 0.1700 0.2000 979,600 +0.04(+25.00%)
Aug 03, 2015 0.1470 0.1720 0.1450 0.1600 767,136 +0.02(+14.29%)
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.