Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.4265 0.4595 0.4265 0.4445 0 +0.02(+4.22%)
Feb 26, 2009 0.4265 0.4566 0.4265 0.4265 0 -0.04(-8.77%)
Feb 25, 2009 0.4675 0.4742 0.4675 0.4675 0 -0.02(-3.21%)
Feb 24, 2009 0.4830 0.4830 0.4690 0.4830 0 +0.00(+0.52%)
Feb 23, 2009 0.4805 0.4805 0.4741 0.4805 0 +0.01(+1.16%)
Feb 20, 2009 0.5180 0.5492 0.4750 0.4750 0 -0.04(-8.30%)
Feb 19, 2009 0.5180 0.5492 0.5180 0.5180 0 +0.00(+0.00%)
Feb 18, 2009 0.5180 0.5264 0.5180 0.5180 0 +0.04(+8.14%)
Feb 17, 2009 0.4790 0.5659 0.4790 0.4790 0 -0.06(-11.80%)
Feb 16, 2009 0.5431 0.5431 0.5431 0.5431 0 +0.08(+18.07%)
Feb 13, 2009 0.4415 0.4600 0.4264 0.4600 0 +0.03(+7.80%)
Feb 12, 2009 0.4293 0.4293 0.4267 0.4267 0 -0.03(-5.64%)
Feb 11, 2009 0.4522 0.4522 0.4522 0.4522 0 +0.01(+1.14%)
Feb 10, 2009 0.4471 0.4471 0.4471 0.4471 0 -0.02(-4.36%)
Feb 09, 2009 0.4675 0.4675 0.4547 0.4675 0 +0.03(+7.62%)
Feb 06, 2009 0.4115 0.4344 0.4038 0.4344 0 +0.02(+5.57%)
Feb 05, 2009 0.4115 0.4140 0.4115 0.4115 0 +0.01(+1.25%)
Feb 04, 2009 0.4064 0.4064 0.4013 0.4064 0 +0.01(+1.91%)
Feb 03, 2009 0.3988 0.4013 0.3988 0.3988 0 +0.01(+1.30%)
Feb 02, 2009 0.3937 0.3937 0.3606 0.3937 0 +0.04(+11.56%)
Jan 30, 2009 0.3555 0.3631 0.3250 0.3529 0 -0.00(-0.73%)
Jan 29, 2009 0.3555 0.3555 0.3555 0.3555 0 +0.02(+6.09%)
Jan 28, 2009 0.3351 0.3504 0.3351 0.3351 0 +0.00(+0.75%)
Jan 27, 2009 0.3326 0.3326 0.3326 0.3326 0 +0.00(+0.79%)
Jan 26, 2009 0.3300 0.3300 0.3300 0.3300 0 +0.03(+8.34%)
Jan 23, 2009 0.2945 0.3224 0.2894 0.3046 0 +0.01(+3.43%)
Jan 22, 2009 0.2945 0.3046 0.2945 0.2945 0 +0.00(+0.00%)
Jan 21, 2009 0.2945 0.2995 0.2945 0.2945 0 +0.01(+2.68%)
Jan 20, 2009 0.2868 0.2868 0.2868 0.2868 0 -0.01(-1.75%)
Jan 19, 2009 0.2919 0.2919 0.2919 0.2919 0 +0.00(+0.00%)
Jan 16, 2009 0.2843 0.3097 0.2817 0.2919 0 +0.01(+2.67%)
Jan 15, 2009 0.2843 0.2843 0.2843 0.2843 0 +0.01(+1.83%)
Jan 14, 2009 0.2792 0.2792 0.2792 0.2792 0 -0.01(-1.79%)
Jan 13, 2009 0.2843 0.2843 0.2843 0.2843 0 -0.01(-1.76%)
Jan 12, 2009 0.2894 0.2894 0.2767 0.2894 0 +0.00(+0.91%)
Jan 09, 2009 0.2767 0.2868 0.2665 0.2868 0 +0.01(+3.65%)
Jan 08, 2009 0.2767 0.2817 0.2767 0.2767 0 -0.01(-3.52%)
Jan 07, 2009 0.2868 0.2919 0.2868 0.2868 0 -0.01(-2.61%)
Jan 06, 2009 0.2945 0.3173 0.2945 0.2945 0 +0.01(+3.59%)
Jan 05, 2009 0.2843 0.2843 0.2843 0.2843 0 +0.01(+4.68%)
Jan 02, 2009 0.2690 0.2817 0.2538 0.2716 0 +0.00(+0.97%)
Jan 01, 2009 0.2690 0.2690 0.2690 0.2690 0 +0.00(+0.00%)
Dec 31, 2008 0.2690 0.2690 0.2690 0.2690 0 +0.01(+4.96%)
Dec 30, 2008 0.2563 0.2563 0.2563 0.2563 0 +0.01(+2.77%)
Dec 29, 2008 0.2494 0.2494 0.1877 0.2494 0 +0.01(+2.38%)
Dec 26, 2008 0.2335 0.2436 0.2157 0.2436 0 +0.01(+4.33%)
Dec 25, 2008 0.2335 0.2335 0.2335 0.2335 0 +0.00(+0.00%)
Dec 24, 2008 0.2335 0.2335 0.2335 0.2335 0 -0.03(-10.67%)
Dec 23, 2008 0.2614 0.2614 0.2614 0.2614 0 +0.08(+41.14%)
Dec 22, 2008 0.1852 0.1852 0.1852 0.1852 0 +0.05(+35.18%)
Dec 19, 2008 0.1400 0.1573 0.1370 0.1370 0 -0.00(-2.14%)
Dec 18, 2008 0.1400 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Dec 17, 2008 0.1800 0.1800 0.1800 0.1800 0 -0.04(-18.18%)
Dec 16, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 15, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 12, 2008 0.1800 0.2335 0.1700 0.2000 0 +0.02(+11.11%)
Dec 11, 2008 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Dec 10, 2008 0.2000 0.2100 0.2000 0.2000 0 -0.05(-20.00%)
Dec 09, 2008 0.2500 0.2843 0.2500 0.2500 0 +0.03(+13.64%)
Dec 08, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Dec 05, 2008 0.2500 0.2589 0.1800 0.2000 0 -0.05(-20.00%)
Dec 04, 2008 0.2500 0.2589 0.2500 0.2500 0 -0.10(-28.57%)
Dec 03, 2008 0.3500 0.3500 0.3453 0.3500 0 -0.06(-14.63%)
Dec 02, 2008 0.4100 0.4100 0.4064 0.4100 0 +0.09(+28.12%)
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.