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 | 4 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | |||||||||
| 31-Jul-2017 | 2.00 | - |
- |
- | 2.00 | - | - | - | - |
| 30-Jun-2017 | 2.10 | - |
- |
2.00 | 2.2 | - | - | - | - |
| 31-May-2017 | 2.00 | - |
- |
2.1 | - | - | - | - | - |
| 28-Apr-2017 | 2.00 | - |
- |
- | 2.00 | 2.00 | 2.00 | 2.00 | 2,471 |
| 31-Mar-2017 | 2.00 | - |
- |
2.05 | - | - | - | - | - |
| 28-Feb-2017 | 2.00 | - |
- |
2.00 | - | - | - | - | - |
| 31-Jan-2017 | 2.05 | - |
- |
2.00 | - | 2.05 | 2.05 | 2.05 | 10,875 |
| 2016 | |||||||||
| 30-Dec-2016 | 2.05 | - |
- |
- | 2.05 | - | - | - | - |
| 30-Nov-2016 | 2.02 | - |
- |
2.02 | - | - | - | - | - |
| 31-Oct-2016 | 2.00 | - |
- |
2.00 | - | - | - | - | - |
| 30-Sep-2016 | 1.95 | - |
- |
1.9 | 2.05 | - | - | - | - |
| 31-Aug-2016 | 2.04 | - |
- |
1.9 | 2.00 | - | - | - | - |
| 29-Jul-2016 | 2.04 | - |
- |
1.9 | 2.14 | - | - | - | - |
| 30-Jun-2016 | 2.04 | - |
- |
1.9 | 2.14 | - | - | - | - |
| 31-May-2016 | 2.05 | - |
- |
- | 1.9 | - | - | - | - |
| 29-Apr-2016 | 2.05 | - |
- |
- | 2.05 | - | - | - | - |
| 31-Mar-2016 | 2.05 | - |
- |
- | - | - | - | - | - |
| 29-Feb-2016 | 2.05 | - |
- |
2.00 | 2.05 | - | - | - | - |
| 29-Jan-2016 | 1.99 | - |
- |
- | 1.99 | - | - | - | - |
| 2015 | |||||||||
| 31-Dec-2015 | 2.00 | - |
- |
- | 2.1 | - | - | - | - |
| 30-Nov-2015 | 2.00 | - |
- |
2.00 | 2.1 | - | - | - | - |
| 30-Oct-2015 | 1.95 | - |
- |
2.00 | 2.1 | - | - | - | - |
| 30-Sep-2015 | 1.95 | - |
- |
- | 2.1 | - | - | - | - |
| 31-Aug-2015 | 1.95 | - |
- |
- | - | - | - | - | - |
| 31-Jul-2015 | 1.95 | - |
- |
1.95 | - | - | - | - | - |
| 30-Jun-2015 | 1.95 | - |
- |
2.00 | - | - | - | - | - |
| 29-May-2015 | 1.95 | - |
- |
2.00 | - | - | - | - | - |
| 30-Apr-2015 | 1.95 | - |
- |
1.95 | - | - | - | - | - |
| 31-Mar-2015 | 2.20 | - |
- |
2.00 | - | - | - | - | - |
| 27-Feb-2015 | 1.70 | - |
- |
1.8 | - | - | - | - | - |
| 30-Jan-2015 | 1.70 | - |
- |
1.93 | - | - | - | - | - |
| 2014 | |||||||||
| 31-Dec-2014 | 1.70 | - |
- |
1.9 | - | - | - | - | - |
| 28-Nov-2014 | 1.70 | - |
- |
1.7 | - | - | - | - | - |
| 31-Oct-2014 | 1.65 | - |
- |
1.7 | - | - | - | - | - |
| 30-Sep-2014 | 1.65 | - |
- |
1.3 | 1.65 | - | - | - | - |
| 29-Aug-2014 | 1.65 | - |
- |
1.65 | - | - | - | - | - |
| 31-Jul-2014 | 1.62 | - |
- |
1.62 | - | - | - | - | - |
| 30-Jun-2014 | 1.65 | 2.48% |
- |
1.65 | - | 1.65 | 1.65 | 1.65 | 5,421 |
| 30-May-2014 | 1.61 | - |
- |
1.61 | - | - | - | - | - |
| 30-Apr-2014 | 1.57 | - |
- |
1.57 | - | - | - | - | - |
| 31-Mar-2014 | 1.50 | - |
- |
1.5 | - | - | - | - | - |
| 28-Feb-2014 | 1.50 | - |
- |
1.45 | - | - | - | - | - |
| 31-Jan-2014 | 1.50 | - |
- |
1.45 | - | - | - | - | - |
| 2013 | |||||||||
| 31-Dec-2013 | 1.50 | - |
- |
1.45 | - | - | - | - | - |
| 29-Nov-2013 | 1.75 | - |
- |
1.45 | 1.9 | - | - | - | - |
| 31-Oct-2013 | 1.75 | - |
- |
1.45 | 2.00 | - | - | - | - |
| 30-Sep-2013 | 1.65 | - |
- |
1.75 | - | - | - | - | - |
| 30-Aug-2013 | 1.65 | 10.00% |
- |
1.45 | 1.65 | 1.65 | 1.65 | 1.65 | 674 |
| 31-Jul-2013 | 1.50 | - |
- |
1.1 | 1.4 | - | - | - | - |
| 28-Jun-2013 | 1.50 | - |
- |
1.1 | 1.6 | - | - | - | - |