Stock Information

Filter Dates:

Historical Price From 18 July 2019 To 11 October 2019

Date Open High Low Close Volume (Shares)
Summary
Recent 2 weeks
(16 September 2019 To 27 September 2019)
0.70 0.71 0.58 0.60 9,798,500
Previous 4 weeks
(19 August 2019 To 13 September 2019)
0.72 0.75 0.67 0.71 16,116,700
Daily Historical Data
11 October 2019 0.51 0.51 0.49 0.49 1,117,300
10 October 2019 0.53 0.53 0.50 0.51 1,842,900
09 October 2019 0.53 0.53 0.51 0.53 588,100
08 October 2019 0.54 0.55 0.53 0.53 1,015,200
07 October 2019 0.54 0.55 0.53 0.55 678,900
04 October 2019 0.56 0.56 0.53 0.53 1,255,100
03 October 2019 0.58 0.58 0.56 0.56 371,000
02 October 2019 0.58 0.59 0.57 0.58 319,900
01 October 2019 0.59 0.60 0.58 0.58 394,300
30 September 2019 0.60 0.60 0.58 0.59 421,400
27 September 2019 0.60 0.60 0.59 0.60 149,300
26 September 2019 0.59 0.60 0.59 0.60 213,100
25 September 2019 0.59 0.60 0.58 0.59 914,000
24 September 2019 0.62 0.62 0.58 0.59 1,802,400
23 September 2019 0.64 0.64 0.61 0.61 1,083,000
20 September 2019 0.65 0.65 0.64 0.64 846,900
19 September 2019 0.68 0.68 0.64 0.65 3,396,800
18 September 2019 0.70 0.70 0.69 0.69 656,700
17 September 2019 0.70 0.70 0.69 0.70 132,400
16 September 2019 0.70 0.71 0.69 0.70 603,900
13 September 2019 0.70 0.72 0.70 0.71 219,300
12 September 2019 0.70 0.72 0.70 0.70 483,500
11 September 2019 0.72 0.72 0.70 0.70 194,800
10 September 2019 0.71 0.72 0.71 0.71 218,300
09 September 2019 0.71 0.72 0.71 0.72 267,700
06 September 2019 0.71 0.74 0.71 0.72 3,143,300
05 September 2019 0.69 0.75 0.69 0.72 5,027,300
04 September 2019 0.68 0.70 0.68 0.68 824,100
03 September 2019 0.70 0.70 0.68 0.68 1,166,700
02 September 2019 0.70 0.70 0.69 0.69 833,100
30 August 2019 0.70 0.71 0.69 0.70 132,000
29 August 2019 0.70 0.70 0.69 0.70 328,000
28 August 2019 0.68 0.70 0.68 0.70 560,900
27 August 2019 0.69 0.69 0.67 0.67 524,400
26 August 2019 0.70 0.70 0.68 0.68 371,300
23 August 2019 0.69 0.71 0.69 0.70 572,500
22 August 2019 0.71 0.71 0.70 0.71 144,100
21 August 2019 0.71 0.71 0.70 0.71 321,800
20 August 2019 0.71 0.72 0.71 0.71 194,000
19 August 2019 0.72 0.73 0.71 0.71 589,600
16 August 2019 0.71 0.72 0.71 0.72 588,900
15 August 2019 0.70 0.71 0.70 0.70 407,100
14 August 2019 0.73 0.75 0.71 0.71 5,326,000
13 August 2019 0.77 0.78 0.73 0.73 2,593,200
09 August 2019 0.80 0.81 0.78 0.79 1,087,300
08 August 2019 0.81 0.82 0.79 0.80 1,406,300
07 August 2019 0.79 0.82 0.79 0.81 2,223,400
06 August 2019 0.78 0.79 0.77 0.79 949,100
05 August 2019 0.79 0.80 0.78 0.78 1,027,900
02 August 2019 0.79 0.86 0.78 0.78 8,447,800
01 August 2019 0.78 0.80 0.78 0.79 1,909,500
31 July 2019 0.78 0.79 0.78 0.78 291,100
30 July 2019 0.79 0.79 0.77 0.78 1,380,800
26 July 2019 0.81 0.82 0.79 0.79 1,114,600
25 July 2019 0.79 0.81 0.79 0.79 1,316,100
24 July 2019 0.79 0.80 0.79 0.79 651,300
23 July 2019 0.78 0.81 0.78 0.79 2,426,300
22 July 2019 0.78 0.79 0.77 0.77 796,100
19 July 2019 0.77 0.79 0.77 0.79 725,900
18 July 2019 0.76 0.79 0.76 0.77 2,305,800