Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 0.7300 0.7405 0.7300 0.7300 2,857 -0.02(-2.67%)
Feb 27, 2017 0.7100 0.7500 0.6800 0.7500 29,101 +0.02(+2.74%)
Feb 24, 2017 0.7300 0.7300 0.7100 0.7300 3,066 -0.02(-2.64%)
Feb 23, 2017 0.7500 0.7500 0.7399 0.7498 22,935 +0.00(+0.24%)
Feb 22, 2017 0.7900 0.7900 0.6888 0.7480 3,999 -0.05(-6.50%)
Feb 21, 2017 0.7875 0.8070 0.7726 0.8000 6,632 +0.05(+6.67%)
Feb 17, 2017 0.7500 0.7500 0.7500 0 +0.01(+1.37%)
Feb 16, 2017 0.7560 0.7560 0.7399 0.7399 1,923 +0.00(+0.00%)
Feb 15, 2017 0.7500 0.7500 0.7388 0.7399 2,613 +0.00(+0.53%)
Feb 14, 2017 0.7192 0.7552 0.7160 0.7360 3,018 -0.01(-1.87%)
Feb 13, 2017 0.7935 0.7935 0.7308 0.7500 10,101 +0.00(+0.00%)
Feb 10, 2017 0.7215 0.7500 0.7215 0.7500 9,769 +0.02(+3.38%)
Feb 09, 2017 0.7247 0.7255 0.7100 0.7255 8,255 +0.02(+2.76%)
Feb 08, 2017 0.7056 0.7255 0.7056 0.7060 6,688 -0.01(-1.94%)
Feb 07, 2017 0.7001 0.7255 0.7001 0.7200 10,397 +0.01(+1.41%)
Feb 06, 2017 0.6400 0.7100 0.5720 0.7100 14,159 +0.02(+2.90%)
Feb 03, 2017 0.6900 0.6900 0.6700 0.6900 1,545 -0.01(-1.43%)
Feb 02, 2017 0.7000 0.7000 0.6800 0.7000 5,387 -0.03(-3.51%)
Feb 01, 2017 0.7263 0.7263 0.7255 0.7255 726 -0.01(-1.77%)
Jan 31, 2017 0.7499 0.7500 0.7300 0.7386 4,645 -0.00(-0.18%)
Jan 30, 2017 0.8000 0.8000 0.7399 0.7399 14,332 -0.01(-1.29%)
Jan 27, 2017 0.7000 0.7598 0.7000 0.7496 93,373 +0.06(+8.64%)
Jan 26, 2017 0.6600 0.7000 0.6600 0.6900 10,312 +0.00(+0.00%)
Jan 25, 2017 0.6900 0.6900 0.6700 0.6900 2,839 -0.02(-2.75%)
Jan 24, 2017 0.6000 0.7499 0.6000 0.7095 17,402 +0.11(+18.07%)
Jan 23, 2017 0.6004 0.6009 0.6004 0.6009 543 -0.02(-3.08%)
Jan 20, 2017 0.5600 0.6200 0.5600 0.6200 4,737 +0.00(+0.00%)
Jan 19, 2017 0.5917 0.6202 0.5901 0.6200 7,758 +0.01(+1.64%)
Jan 18, 2017 0.5801 0.6100 0.5801 0.6100 21,822 -0.01(-1.61%)
Jan 17, 2017 0.6500 0.6500 0.6000 0.6200 3,220 -0.02(-3.31%)
Jan 13, 2017 0.6412 0.6412 0.6412 0 -0.02(-2.85%)
Jan 12, 2017 0.5600 0.7350 0.5382 0.6600 237,674 +0.11(+20.00%)
Jan 11, 2017 0.6000 0.6000 0.5224 0.5500 31,893 +0.04(+7.84%)
Jan 10, 2017 0.5389 0.5389 0.5100 0.5100 2,172 -0.02(-3.77%)
Jan 09, 2017 0.5800 0.5800 0.5250 0.5300 13,930 -0.02(-3.64%)
Jan 06, 2017 0.5300 0.5697 0.5100 0.5500 14,023 +0.01(+1.85%)
Jan 05, 2017 0.5900 0.5900 0.5112 0.5400 25,439 -0.01(-1.82%)
Jan 04, 2017 0.6100 0.6100 0.5300 0.5500 10,002 -0.02(-3.51%)
Jan 03, 2017 0.4933 0.5700 0.4933 0.5700 93,514 +0.10(+21.30%)
Dec 30, 2016 0.4699 0.4699 0.4699 0 -0.04(-7.68%)
Dec 29, 2016 0.4900 0.5100 0.4803 0.5090 9,709 +0.02(+3.88%)
Dec 28, 2016 0.4900 0.4900 0.4897 0.4900 527 -0.01(-2.00%)
Dec 27, 2016 0.5700 0.5700 0.4900 0.5000 6,387 +0.02(+3.71%)
Dec 23, 2016 0.4821 0.4821 0.4821 0 +0.00(+0.44%)
Dec 22, 2016 0.5200 0.5217 0.4800 0.4800 6,864 -0.04(-7.69%)
Dec 21, 2016 0.5470 0.5600 0.5200 0.5200 1,781 -0.02(-3.70%)
Dec 20, 2016 0.5255 0.5400 0.5100 0.5400 20,664 +0.01(+1.89%)
Dec 19, 2016 0.5304 0.5600 0.4702 0.5300 24,503 +0.00(+0.00%)
Dec 16, 2016 0.4764 0.5700 0.4700 0.5300 155,175 +0.07(+15.22%)
Dec 15, 2016 0.4501 0.4900 0.4500 0.4600 22,370 -0.03(-6.12%)
Dec 13, 2016 0.4900 50 +0.00(+0.00%)
Dec 12, 2016 0.4704 0.4900 0.4400 0.4900 45,453 -0.02(-3.92%)
Dec 09, 2016 0.4704 0.5450 0.4704 0.5100 93,266 +0.02(+4.08%)
Dec 08, 2016 0.4994 0.5100 0.4800 0.4900 12,726 -0.02(-3.92%)
Dec 07, 2016 0.4773 0.5100 0.4773 0.5100 17,533 +0.03(+6.25%)
Dec 06, 2016 0.4936 0.5000 0.4600 0.4800 14,698 -0.01(-1.23%)
Dec 05, 2016 0.4986 0.5200 0.4620 0.4860 26,434 +0.01(+1.14%)
Dec 02, 2016 0.4808 0.5144 0.4805 0.4805 11,879 +0.00(+0.06%)
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.