Month End Price History
If there have been no trades in a security then the last price used is the Issue or Nominal price on listing otherwise the last price is the last traded price.
Page: << Previous 50 | 1 | 2 | 3 | Next 50 >> |
Download Daily Price Table
Excel
CSV
Definitions
| Date |
Last $ |
Daily Change (last vs prv last) % |
Change (last vs prv last) % |
Bid |
Ask |
Open |
High |
Low |
Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2015 | |||||||||
| 27-Feb-2015 | 3.50 | 2.94% |
- |
3.31 | 3.5 | 3.50 | 3.50 | 3.50 | 11,000 |
| 30-Jan-2015 | 3.40 | - |
- |
3.3 | 3.4 | 3.40 | 3.40 | 3.40 | 1,500 |
| 2014 | |||||||||
| 31-Dec-2014 | 3.40 | - |
- |
3.25 | 3.4 | - | - | - | - |
| 28-Nov-2014 | 3.27 | -3.82% |
- |
3.27 | 3.4 | 3.27 | 3.27 | 3.27 | 15,000 |
| 31-Oct-2014 | 3.40 | - |
- |
3.2 | 3.4 | - | - | - | - |
| 30-Sep-2014 | 3.20 | 1.59% |
1.59% |
3.01 | 3.2 | 3.15 | 3.20 | 3.15 | 10,000 |
| 29-Aug-2014 | 3.15 | - |
- |
3.1 | 3.25 | 3.15 | 3.15 | 3.15 | 4,892 |
| 31-Jul-2014 | 3.15 | -5.97% |
- |
3.1 | 3.15 | 3.15 | 3.15 | 3.15 | 5,160 |
| 30-Jun-2014 | 3.35 | 1.52% |
- |
3.3 | 3.35 | 3.35 | 3.35 | 3.35 | 3,000 |
| 30-May-2014 | 3.30 | 1.54% |
-2.94% |
3.3 | 3.5 | 3.40 | 3.40 | 3.30 | 5,936 |
| 30-Apr-2014 | 3.25 | - |
- |
3.25 | 3.3 | - | - | - | - |
| 31-Mar-2014 | 3.10 | - |
- |
3.05 | 3.1 | - | - | - | - |
| 28-Feb-2014 | 3.00 | - |
- |
3.00 | 3.2 | - | - | - | - |
| 31-Jan-2014 | 3.00 | -3.23% |
- |
2.98 | 3.2 | 3.00 | 3.00 | 2.98 | 51,154 |
| 2013 | |||||||||
| 31-Dec-2013 | 3.10 | - |
- |
3.1 | 3.2 | - | - | - | - |
| 29-Nov-2013 | 3.20 | 10.34% |
- |
3.2 | 3.25 | 3.20 | 3.20 | 3.20 | 4,392 |
| 31-Oct-2013 | 2.90 | - |
- |
3.00 | 3.23 | - | - | - | - |
| 30-Sep-2013 | 3.40 | - |
- |
3.25 | 3.4 | - | - | - | - |
| 30-Aug-2013 | 3.30 | - |
- |
3.4 | 3.5 | - | - | - | - |
| 31-Jul-2013 | 3.50 | - |
0.29% |
3.25 | 3.5 | 3.49 | 3.50 | 3.49 | 5,100 |
| 28-Jun-2013 | 3.50 | 6.06% |
0.29% |
3.33 | 3.5 | 3.49 | 3.50 | 3.49 | 9,669 |
| 31-May-2013 | 3.30 | - |
- |
3.31 | 3.4 | - | - | - | - |
| 30-Apr-2013 | 3.30 | - |
- |
3.3 | 3.5 | - | - | - | - |
| 28-Mar-2013 | 3.20 | - |
- |
3.1 | 3.3 | - | - | - | - |
| 28-Feb-2013 | 3.00 | - |
- |
3.00 | 3.1 | - | - | - | - |
| 31-Jan-2013 | 2.95 | - |
- |
2.95 | 3.2 | - | - | - | - |
| 2012 | |||||||||
| 31-Dec-2012 | 3.50 | - |
- |
3.1 | 3.5 | - | - | - | - |
| 30-Nov-2012 | 3.25 | 6.56% |
- |
3.25 | 3.8 | 3.25 | 3.25 | 3.25 | 5,000 |
| 31-Oct-2012 | 3.05 | 1.67% |
- |
3.05 | 3.1 | 3.05 | 3.05 | 3.05 | 5,000 |
| 28-Sep-2012 | 3.00 | - |
- |
2.85 | 3.2 | - | - | - | - |
| 31-Aug-2012 | 3.00 | - |
- |
3.00 | 3.2 | - | - | - | - |
| 31-Jul-2012 | 2.70 | -10.00% |
- |
2.6 | 2.9 | 2.70 | 2.70 | 2.70 | 10,000 |
| 29-Jun-2012 | 3.00 | 25.00% |
1.69% |
2.7 | - | 2.95 | 3.00 | 2.90 | 35,000 |
| 31-May-2012 | 2.40 | - |
- |
2.3 | 2.4 | - | - | - | - |
| 30-Apr-2012 | 2.50 | - |
- |
2.5 | - | - | - | - | - |
| 30-Mar-2012 | 2.40 | 4.35% |
- |
2.35 | 2.5 | 2.40 | 2.40 | 2.40 | 10,000 |
| 29-Feb-2012 | 2.30 | - |
- |
2.2 | 2.4 | - | - | - | - |
| 31-Jan-2012 | 2.00 | -2.44% |
- |
1.95 | 2.00 | 2.00 | 2.00 | 2.00 | 15,000 |
| 2011 | |||||||||
| 30-Dec-2011 | 2.05 | - |
- |
1.91 | 2.05 | - | - | - | - |
| 30-Nov-2011 | 2.00 | - |
- |
2.00 | 2.05 | - | - | - | - |
| 31-Oct-2011 | 2.05 | -8.89% |
-0.49% |
2.06 | 2.2 | 2.06 | 2.06 | 2.05 | 6,000 |
| 30-Sep-2011 | 2.25 | -4.26% |
- |
2.05 | 2.25 | 2.25 | 2.25 | 2.25 | 1,000 |
| 31-Aug-2011 | 2.35 | - |
- |
2.25 | 2.45 | - | - | - | - |
| 29-Jul-2011 | 2.58 | - |
- |
2.00 | 2.58 | - | - | - | - |
| 30-Jun-2011 | 3.00 | 50.00% |
20.00% |
2.5 | 3.00 | 2.50 | 3.00 | 2.50 | 12,000 |
| 31-May-2011 | 2.00 | -28.57% |
- |
2.00 | 2.25 | 2.00 | 2.00 | 2.00 | 10,000 |
| 29-Apr-2011 | 2.80 | - |
- |
2.00 | - | - | - | - | - |
| 31-Mar-2011 | 2.80 | - |
- |
2.00 | - | - | - | - | - |
| 28-Feb-2011 | 2.80 | - |
- |
2.00 | - | - | - | - | - |
| 31-Jan-2011 | 2.80 | - |
- |
1.8 | - | - | - | - | - |