Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
Dec. N/A N/A N/A N/A 0
06/27/2016 0.0002 0.0002 0.0002 0.0002 192,698
06/24/2016 0.0002 0.0002 0.0002 0.0002 14,700
06/23/2016 0.0002 0.0002 0.0002 0.0002 14,650
06/22/2016 0.0002 0.0002 0.0002 0.0002 00
06/21/2016 0.0002 0.0002 0.0002 0.0002 26,900
06/20/2016 0.0002 0.0002 0.0002 0.0002 55,000
06/17/2016 0.0002 0.0004 0.0002 0.0002 55,150
06/16/2016 0.0002 0.0002 0.0002 0.0002 00
06/15/2016 0.0002 0.0002 0.0002 0.0002 500
06/14/2016 0.0003 0.0003 0.0002 0.0003 1,000,803
06/13/2016 0.0003 0.0003 0.0002 0.0002 27,200
06/10/2016 0.0004 0.0004 0.0004 0.0004 00
06/09/2016 0.0004 0.0004 0.0004 0.0004 407,500
06/08/2016 0.0003 0.0003 0.0003 0.0003 8,000
06/07/2016 0.0002 0.0002 0.0002 0.0002 10,000
06/06/2016 0.0002 0.0002 0.0002 0.0002 00
06/03/2016 0.0002 0.0002 0.0002 0.0002 5,000
06/02/2016 0.0002 0.0002 0.0002 0.0002 00
06/01/2016 0.0002 0.0002 0.0002 0.0002 00
05/31/2016 0.0002 0.0002 0.0002 0.0002 3,000
05/27/2016 0.0002 0.0002 0.0002 0.0002 7,000
05/26/2016 0.0002 0.0002 0.0002 0.0002 500
05/25/2016 0.0002 0.0002 0.0002 0.0002 143,305
05/24/2016 0.0002 0.0002 0.0002 0.0002 800
05/23/2016 0.0002 0.0002 0.0002 0.0002 40,000
05/20/2016 0.0004 0.0004 0.0003 0.0003 904,700
05/19/2016 0.0003 0.0003 0.0003 0.0003 00
05/18/2016 0.0003 0.0003 0.0003 0.0003 100,210
05/17/2016 0.0002 0.0004 0.0002 0.0004 53,600
05/16/2016 0.0002 0.0002 0.0002 0.0002 186,290
05/13/2016 0.0003 0.0003 0.0003 0.0003 440,000
05/12/2016 0.0003 0.0004 0.0003 0.0003 3,510,063
05/11/2016 0.0002 0.0002 0.0002 0.0002 10,900
05/10/2016 0.0002 0.0003 0.0002 0.0003 1,250,500
05/09/2016 0.0002 0.0002 0.0002 0.0002 100,000
05/06/2016 0.0002 0.0003 0.0002 0.0002 16,050
05/05/2016 0.0003 0.0003 0.0002 0.0002 527,390
05/04/2016 0.0003 0.0004 0.0003 0.0004 262,750
05/03/2016 0.0003 0.0003 0.0003 0.0003 2,065
05/02/2016 0.0003 0.0003 0.0003 0.0003 68,521
04/29/2016 0.0003 0.0003 0.0003 0.0003 1,300
04/28/2016 0.0003 0.0003 0.0003 0.0003 243,447
04/27/2016 0.0003 0.0003 0.0003 0.0003 1,321,700
04/26/2016 0.0003 0.0003 0.0003 0.0003 75,873
04/25/2016 0.0003 0.0003 0.0003 0.0003 00
04/22/2016 0.0005 0.0005 0.0003 0.0003 105,808
04/21/2016 0.0003 0.0004 0.0003 0.0004 30,000
04/20/2016 0.0003 0.0003 0.0003 0.0003 575
04/19/2016 0.0004 0.0004 0.0003 0.0003 75,354
04/18/2016 0.0004 0.0004 0.0004 0.0004 2,150
04/15/2016 0.0004 0.0005 0.0004 0.0004 582,882
04/14/2016 0.0003 0.0004 0.0003 0.0004 306,618
04/13/2016 0.0003 0.0004 0.0003 0.0003 103,400
04/12/2016 0.0004 0.0004 0.0004 0.0004 3,600
04/11/2016 0.0003 0.0003 0.0003 0.0003 1,450
04/08/2016 0.0004 0.0004 0.0004 0.0004 145,000
04/07/2016 0.0004 0.0004 0.0003 0.0003 13,242
04/06/2016 0.0004 0.0004 0.0004 0.0004 00
04/05/2016 0.0003 0.0004 0.0003 0.0004 493,750
04/04/2016 0.0003 0.0003 0.0003 0.0003 1,000
04/01/2016 0.0003 0.0004 0.0003 0.0004 10,500
03/31/2016 0.0003 0.0003 0.0003 0.0003 00
03/30/2016 0.0003 0.0003 0.0003 0.0003 00
03/29/2016 0.0003 0.0003 0.0003 0.0003 20,000
03/28/2016 0.0004 0.0004 0.0004 0.0004 1,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?