Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 1.800 1.810 1.738 1.750 17,146 -0.12(-6.42%)
Sep 27, 2019 1.850 1.960 1.800 1.870 9,400 -0.03(-1.61%)
Sep 26, 2019 1.970 2.070 1.840 1.901 23,064 -0.04(-2.03%)
Sep 25, 2019 1.980 2.050 1.830 1.940 27,054 -0.02(-1.02%)
Sep 24, 2019 2.100 2.120 1.800 1.960 82,487 -0.22(-10.09%)
Sep 23, 2019 2.240 2.240 2.080 2.180 34,835 -0.04(-1.80%)
Sep 20, 2019 2.150 2.230 2.080 2.220 32,100 +0.09(+4.23%)
Sep 19, 2019 2.160 2.280 2.070 2.130 40,598 -0.04(-1.84%)
Sep 18, 2019 2.060 2.340 2.060 2.170 51,501 -0.01(-0.46%)
Sep 17, 2019 2.380 2.390 2.080 2.180 92,903 -0.20(-8.40%)
Sep 16, 2019 2.220 2.850 2.220 2.380 283,626 +0.15(+6.73%)
Sep 13, 2019 2.360 2.360 2.210 2.230 12,500 +0.02(+0.90%)
Sep 12, 2019 2.460 2.500 2.150 2.210 56,780 -0.25(-10.16%)
Sep 11, 2019 2.340 2.530 2.280 2.460 88,534 +0.07(+2.93%)
Sep 10, 2019 2.400 2.550 2.270 2.390 49,334 +0.01(+0.42%)
Sep 09, 2019 2.490 2.500 2.050 2.380 168,121 -0.87(-26.77%)
Sep 06, 2019 3.160 3.250 3.111 3.250 68,400 +0.13(+4.17%)
Sep 05, 2019 2.990 3.180 2.960 3.120 17,683 -0.04(-1.27%)
Sep 04, 2019 3.010 3.190 2.840 3.160 25,478 -0.04(-1.25%)
Sep 03, 2019 2.970 3.210 2.800 3.200 62,239 +0.16(+5.26%)
Aug 30, 2019 3.040 3.633 3.000 3.040 60,400 -0.15(-4.70%)
Aug 29, 2019 3.200 3.340 2.990 3.190 42,982 -0.28(-8.07%)
Aug 28, 2019 4.040 4.060 3.460 3.470 92,169 -0.57(-14.11%)
Aug 27, 2019 4.090 4.090 3.670 4.040 59,765 +0.09(+2.28%)
Aug 26, 2019 3.790 4.390 3.790 3.950 135,407 +0.15(+3.95%)
Aug 23, 2019 4.010 4.270 3.700 3.800 100,500 -0.07(-1.81%)
Aug 22, 2019 3.800 4.120 3.620 3.870 77,340 +0.21(+5.74%)
Aug 21, 2019 3.800 4.350 3.660 3.660 103,264 -0.12(-3.20%)
Aug 20, 2019 3.400 4.102 3.250 3.781 92,864 +0.38(+11.21%)
Aug 19, 2019 2.960 3.590 2.920 3.400 81,823 +0.47(+16.04%)
Aug 16, 2019 2.850 2.994 2.760 2.930 36,300 +0.01(+0.34%)
Aug 15, 2019 2.920 2.960 2.750 2.920 22,855 +0.10(+3.44%)
Aug 14, 2019 2.680 2.856 2.660 2.823 13,545 +0.04(+1.54%)
Aug 13, 2019 2.920 2.940 2.680 2.780 29,754 +0.00(+0.00%)
Aug 12, 2019 2.830 3.000 2.670 2.780 63,340 -0.08(-2.80%)
Aug 09, 2019 2.920 3.059 2.760 2.860 30,900 -0.07(-2.39%)
Aug 08, 2019 3.050 3.090 2.860 2.930 41,860 -0.09(-2.98%)
Aug 07, 2019 2.860 3.130 2.720 3.020 76,152 +0.15(+5.23%)
Aug 06, 2019 2.680 2.890 2.660 2.870 115,267 +0.19(+7.09%)
Aug 05, 2019 2.920 3.000 2.650 2.680 60,552 -0.22(-7.59%)
Aug 02, 2019 3.020 3.050 2.760 2.900 48,800 -0.11(-3.65%)
Aug 01, 2019 3.320 3.400 2.660 3.010 355,612 -0.78(-20.58%)
Jul 31, 2019 4.590 4.590 3.681 3.790 206,556 -0.86(-18.49%)
Jul 30, 2019 4.900 5.350 4.510 4.650 345,024 -0.19(-3.93%)
Jul 29, 2019 5.200 5.370 4.750 4.840 103,565 -0.33(-6.38%)
Jul 26, 2019 5.450 5.553 4.820 5.170 174,600 -0.21(-3.90%)
Jul 25, 2019 5.900 5.900 5.310 5.380 140,459 -0.61(-10.18%)
Jul 24, 2019 5.880 6.150 5.500 5.990 193,452 +0.09(+1.53%)
Jul 23, 2019 5.800 6.270 5.200 5.900 203,946 +0.68(+13.03%)
Jul 22, 2019 4.580 5.450 4.310 5.220 207,697 +4.60(+739.09%)
Jul 19, 2019 0.5900 0.6300 0.5500 0.6221 554,500 +0.03(+5.44%)
Jul 18, 2019 0.6000 0.6800 0.5500 0.5900 768,346 +0.04(+7.27%)
Jul 17, 2019 0.5800 0.5800 0.5400 0.5500 456,892 +0.00(+0.27%)
Jul 16, 2019 0.6000 0.6000 0.4880 0.5485 749,738 -0.06(-10.08%)
Jul 15, 2019 0.5900 0.7000 0.4800 0.6100 2,664,639 +0.11(+22.00%)
Jul 12, 2019 0.3900 0.5500 0.3900 0.5000 974,900 +0.11(+28.21%)
Jul 11, 2019 0.3900 0.3900 0.3700 0.3900 87,178 +0.00(+0.00%)
Jul 10, 2019 0.3900 0.4100 0.3900 0.3900 55,783 +0.00(+0.03%)
Jul 09, 2019 0.3699 0.4450 0.3500 0.3899 274,862 +0.03(+8.31%)
Jul 08, 2019 0.3530 0.3830 0.3530 0.3600 14,845 +0.01(+1.98%)
Jul 05, 2019 0.3560 0.3830 0.3302 0.3530 21,100 -0.00(-0.56%)
Jul 03, 2019 0.3500 0.3776 0.3500 0.3550 17,600 +0.01(+1.69%)
Jul 02, 2019 0.3424 0.3694 0.3300 0.3491 4,357 +0.01(+2.56%)
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.