Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.0500 | 0.0510 | 0.0488 | 0.0500 | 38,500 | +0.00(+0.60%) |
Oct 28, 2022 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 2,050 | -0.00(-0.60%) |
Oct 27, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,500 | +0.00(+5.49%) |
Oct 26, 2022 | 0.0517 | 0.0517 | 0.0474 | 0.0474 | 6,000 | -0.00(-1.25%) |
Oct 25, 2022 | 0.0500 | 0.0500 | 0.0471 | 0.0480 | 271,000 | -0.00(-9.26%) |
Oct 21, 2022 | 0.0529 | 0 | -0.00(-3.82%) | |||
Oct 20, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 35,525 | +0.00(+0.00%) |
Oct 19, 2022 | 0.0526 | 0.0600 | 0.0526 | 0.0550 | 45,000 | -0.01(-16.92%) |
Oct 18, 2022 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 5,000 | +0.00(+0.30%) |
Oct 17, 2022 | 0.0594 | 0.0660 | 0.0594 | 0.0660 | 81,167 | +0.01(+15.59%) |
Oct 13, 2022 | 0.0571 | 0 | -0.01(-13.75%) | |||
Oct 07, 2022 | 0.0662 | 0 | -0.00(-0.15%) | |||
Oct 06, 2022 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 40,745 | +0.00(+3.92%) |
Oct 05, 2022 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 4,500 | +0.00(+3.74%) |
Oct 04, 2022 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 24,000 | +0.00(+0.00%) |
Oct 03, 2022 | 0.0615 | 0.0615 | 0.0594 | 0.0615 | 91,500 | +0.01(+11.82%) |
Sep 30, 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 24,133 | -0.00(-2.14%) |
Sep 28, 2022 | 0.0562 | 0 | -0.00(-6.33%) | |||
Sep 27, 2022 | 0.0550 | 0.0615 | 0.0550 | 0.0600 | 259,110 | -0.00(-5.21%) |
Sep 23, 2022 | 0.0633 | 0 | +0.00(+1.28%) | |||
Sep 19, 2022 | 0.0625 | 0 | -0.00(-2.34%) | |||
Sep 16, 2022 | 0.0648 | 0.0653 | 0.0640 | 0.0640 | 121,618 | -0.00(-4.05%) |
Sep 15, 2022 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 7,788 | +0.00(+0.00%) |
Sep 14, 2022 | 0.0700 | 0.0772 | 0.0648 | 0.0667 | 80,432 | -0.02(-25.89%) |
Sep 13, 2022 | 0.0810 | 0.0900 | 0.0730 | 0.0900 | 121,733 | +0.01(+13.21%) |
Sep 12, 2022 | 0.0795 | 0.0795 | 0.0795 | 0.0795 | 3,000 | +0.01(+14.39%) |
Sep 09, 2022 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 50,000 | +0.00(+0.00%) |
Sep 08, 2022 | 0.0700 | 0.0700 | 0.0695 | 0.0695 | 106,000 | -0.01(-10.09%) |
Sep 07, 2022 | 0.0781 | 0.0781 | 0.0773 | 0.0773 | 28,788 | +0.01(+11.22%) |
Sep 06, 2022 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 44,000 | -0.00(-5.44%) |
Sep 02, 2022 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 10,000 | +0.00(+0.68%) |
Sep 01, 2022 | 0.0750 | 0.0798 | 0.0730 | 0.0730 | 58,001 | -0.01(-8.75%) |
Aug 30, 2022 | 0.0732 | 0.0732 | 0.0732 | 0.0800 | 20,000 | +0.01(+13.31%) |
Aug 29, 2022 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 1,000 | +0.01(+8.62%) |
Aug 24, 2022 | 0.0650 | 0 | -0.01(-17.30%) | |||
Aug 22, 2022 | 0.0786 | 0 | +0.01(+12.29%) | |||
Aug 12, 2022 | 0.0700 | 0 | +0.01(+13.45%) | |||
Aug 11, 2022 | 0.0700 | 0.0700 | 0.0617 | 0.0617 | 11,500 | +0.01(+19.34%) |
Aug 09, 2022 | 0.0517 | 0 | -0.02(-26.14%) | |||
Aug 05, 2022 | 0.0700 | 0 | -0.00(-6.67%) | |||
Aug 04, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 15,000 | +0.00(+0.00%) |
Aug 03, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 62,860 | -0.00(-5.18%) |
Aug 02, 2022 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | 10,000 | +0.01(+12.68%) |
Jul 29, 2022 | 0.0702 | 0 | +0.01(+13.23%) | |||
Jul 28, 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 4,000 | -0.01(-17.33%) |
Jul 26, 2022 | 0.0750 | 20 | -0.00(-4.94%) | |||
Jul 25, 2022 | 0.0750 | 0.0789 | 0.0750 | 0.0789 | 30,333 | +0.00(+5.20%) |
Jul 21, 2022 | 0.0750 | 0 | +0.00(+0.00%) | |||
Jul 20, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 | +0.00(+7.14%) |
Jul 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,012 | +0.00(+0.00%) |
Jul 15, 2022 | 0.0700 | 0 | -0.00(-6.67%) | |||
Jul 14, 2022 | 0.0720 | 0.0880 | 0.0700 | 0.0750 | 26,500 | +0.00(+3.45%) |
Jul 13, 2022 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 20,000 | +0.00(+3.57%) |
Jul 12, 2022 | 0.0880 | 0.0880 | 0.0700 | 0.0700 | 80,000 | +0.01(+14.75%) |
Jul 08, 2022 | 0.0610 | 0 | -0.01(-18.67%) | |||
Jun 28, 2022 | 0.0750 | 0 | -0.01(-14.77%) | |||
Jun 27, 2022 | 0.0816 | 0.0880 | 0.0816 | 0.0880 | 1,000 | +0.01(+17.33%) |
Jun 24, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,500 | +0.00(+0.00%) |
Jun 23, 2022 | 0.0825 | 0.0825 | 0.0750 | 0.0750 | 26,772 | +0.00(+7.14%) |
Jun 22, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,550 | +0.00(+0.00%) |
Jun 21, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 | +0.00(+0.00%) |
Jun 17, 2022 | 0.0700 | 0.0717 | 0.0700 | 0.0700 | 28,000 | +0.00(+0.00%) |
Jun 16, 2022 | 0.0700 | 0.0700 | 0.0620 | 0.0700 | 5,500 | -0.01(-12.50%) |
Jun 13, 2022 | 0.0800 | 0 | +0.06(+357.14%) | |||
Jun 10, 2022 | 0.0900 | 0.0900 | 0.0175 | 0.0175 | 25,000 | -0.06(-78.12%) |
Jun 06, 2022 | 0.0800 | 0 | -0.01(-11.11%) | |||
Jun 03, 2022 | 0.0757 | 0.0900 | 0.0700 | 0.0900 | 123,115 | +0.02(+28.57%) |
May 20, 2022 | 0.0700 | 0 | -0.02(-22.99%) | |||
May 03, 2022 | 0.0909 | 0 | -0.00(-0.11%) | |||
May 02, 2022 | 0.0900 | 0.0925 | 0.0890 | 0.0910 | 33,748 | +0.02(+28.17%) |
Apr 29, 2022 | 0.0787 | 0.0787 | 0.0710 | 0.0710 | 3,558 | -0.00(-1.93%) |
Apr 28, 2022 | 0.0834 | 0.0834 | 0.0724 | 0.0724 | 13,585 | -0.01(-13.09%) |
Apr 27, 2022 | 0.0868 | 0.0900 | 0.0766 | 0.0833 | 162,444 | -0.00(-3.14%) |
Apr 26, 2022 | 0.0884 | 0.0884 | 0.0860 | 0.0860 | 213,000 | +0.00(+1.18%) |
Apr 25, 2022 | 0.1248 | 0.1248 | 0.0850 | 0.0850 | 95,400 | -0.01(-13.44%) |
Apr 22, 2022 | 0.1000 | 0.1029 | 0.0920 | 0.0982 | 37,000 | +0.00(+4.47%) |
Apr 21, 2022 | 0.0920 | 0.1000 | 0.0920 | 0.0940 | 41,500 | +0.00(+2.17%) |
Apr 19, 2022 | 0.0920 | 0 | -0.00(-3.66%) | |||
Apr 18, 2022 | 0.1080 | 0.1080 | 0.0941 | 0.0955 | 210,223 | -0.01(-10.58%) |
Apr 14, 2022 | 0.1000 | 0.1068 | 0.1000 | 0.1068 | 60,000 | +0.01(+6.80%) |
Apr 13, 2022 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 51,244 | -0.00(-4.67%) |
Apr 12, 2022 | 0.1100 | 0.1100 | 0.0920 | 0.1049 | 138,611 | +0.01(+5.43%) |
Apr 11, 2022 | 0.1500 | 0.1500 | 0.0900 | 0.0995 | 476,852 | +0.02(+25.95%) |
Apr 08, 2022 | 0.0915 | 0.0915 | 0.0790 | 0.0790 | 29,401 | -0.02(-19.31%) |
Apr 07, 2022 | 0.0890 | 0.0979 | 0.0878 | 0.0979 | 11,600 | +0.00(+0.00%) |
Apr 05, 2022 | 0.0979 | 0 | +0.00(+0.00%) | |||
Apr 04, 2022 | 0.0979 | 0.0979 | 0.0979 | 0.0979 | 7,500 | +0.01(+16.55%) |
Mar 31, 2022 | 0.0840 | 0 | -0.01(-12.13%) | |||
Mar 28, 2022 | 0.0956 | 0 | +0.01(+11.03%) | |||
Mar 25, 2022 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | 4,000 | +0.00(+1.18%) |
Mar 22, 2022 | 0.0851 | 0 | +0.01(+8.27%) | |||
Mar 21, 2022 | 0.0850 | 0.0850 | 0.0786 | 0.0786 | 95,171 | -0.01(-15.39%) |
Mar 18, 2022 | 0.0929 | 0.0929 | 0.0929 | 0.0929 | 7,200 | +0.00(+0.65%) |
Mar 17, 2022 | 0.0900 | 0.0923 | 0.0793 | 0.0923 | 68,000 | +0.00(+0.76%) |
Mar 16, 2022 | 0.0916 | 0.0916 | 0.0916 | 0.0916 | 3,040 | +0.00(+0.66%) |
Mar 14, 2022 | 0.0910 | 0 | +0.00(+1.11%) | |||
Mar 11, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 64,500 | +0.01(+6.89%) |
Mar 10, 2022 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 27,000 | -0.01(-6.44%) |
Mar 08, 2022 | 0.0900 | 0 | +0.00(+2.27%) | |||
Mar 04, 2022 | 0.0880 | 0 | +0.00(+3.53%) | |||
Mar 02, 2022 | 0.0850 | 0 | +0.00(+0.00%) | |||
Mar 01, 2022 | 0.0998 | 0.0998 | 0.0850 | 0.0850 | 10,100 | -0.01(-14.83%) |
Feb 28, 2022 | 0.0999 | 0.0999 | 0.0998 | 0.0998 | 58,258 | +0.00(+5.16%) |
Feb 25, 2022 | 0.0949 | 0.0949 | 0.0949 | 0.0949 | 9,210 | +0.00(+0.00%) |
Feb 24, 2022 | 0.0949 | 0.0949 | 0.0949 | 0.0949 | 230 | +0.00(+0.00%) |
Feb 23, 2022 | 0.0970 | 0.0970 | 0.0949 | 0.0949 | 35,550 | -0.01(-9.62%) |
Feb 22, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 49,082 | -0.01(-8.70%) |
Feb 18, 2022 | 0.1150 | 0 | +0.00(+4.17%) | |||
Feb 16, 2022 | 0.1104 | 0 | -0.01(-8.00%) | |||
Feb 15, 2022 | 0.1179 | 0.1200 | 0.1172 | 0.1200 | 19,800 | +0.00(+0.00%) |
Feb 14, 2022 | 0.1200 | 0.1200 | 0.1160 | 0.1200 | 235,350 | -0.00(-3.23%) |
Feb 11, 2022 | 0.1050 | 0.1240 | 0.1050 | 0.1240 | 27,200 | +0.02(+20.39%) |
Feb 09, 2022 | 0.1030 | 0 | +0.00(+3.00%) | |||
Feb 07, 2022 | 0.1000 | 0 | +0.02(+20.92%) | |||
Feb 02, 2022 | 0.0866 | 0.0866 | 0.0827 | 0.0827 | 13,391 | +0.00(+3.37%) |
Feb 01, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | +0.00(+0.00%) |
Jan 31, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 162 | -0.02(-16.23%) |
Jan 28, 2022 | 0.0800 | 0.0955 | 0.0800 | 0.0955 | 11,500 | -0.00(-4.50%) |
Jan 25, 2022 | 0.1000 | 0 | +0.00(+4.17%) | |||
Jan 24, 2022 | 0.0960 | 0.0960 | 0.0955 | 0.0960 | 20,500 | -0.01(-12.73%) |
Jan 21, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 100 | +0.01(+15.79%) |
Jan 20, 2022 | 0.1242 | 0.1262 | 0.0950 | 0.0950 | 49,668 | -0.02(-20.83%) |
Jan 18, 2022 | 0.1200 | 45 | +0.01(+6.67%) | |||
Jan 14, 2022 | 0.1125 | 0 | +0.01(+7.14%) | |||
Jan 12, 2022 | 0.1050 | 0 | -0.01(-12.50%) | |||
Jan 11, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 40,000 | +0.01(+12.78%) |
Jan 10, 2022 | 0.1200 | 0.1200 | 0.1064 | 0.1064 | 30,510 | -0.00(-2.21%) |
Jan 07, 2022 | 0.1088 | 0.1088 | 0.1088 | 0.1088 | 250 | -0.00(-2.07%) |
Jan 06, 2022 | 0.1200 | 0.1200 | 0.1111 | 0.1111 | 56,500 | -0.01(-7.42%) |
Jan 05, 2022 | 0.1115 | 0.1200 | 0.1115 | 0.1200 | 27,540 | -0.03(-20.00%) |
Jan 04, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,010 | +0.04(+33.81%) |
Dec 31, 2021 | 0.1121 | 0.1121 | 0.1121 | 0 | -0.01(-11.80%) | |
Dec 30, 2021 | 0.1252 | 0.1271 | 0.1252 | 0.1271 | 9,200 | -0.01(-6.54%) |
Dec 29, 2021 | 0.1159 | 0.1360 | 0.1140 | 0.1360 | 89,830 | +0.03(+23.64%) |
Dec 27, 2021 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+4.76%) | |
Dec 23, 2021 | 0.1049 | 0.1050 | 0.1049 | 0.1050 | 40,632 | +0.01(+9.49%) |
Dec 21, 2021 | 0.0959 | 0.0959 | 0.0959 | 0 | -0.01(-12.26%) | |
Dec 20, 2021 | 0.1055 | 0.1094 | 0.0930 | 0.1093 | 110,600 | +0.01(+9.85%) |
Dec 17, 2021 | 0.0997 | 0.1100 | 0.0900 | 0.0995 | 42,703 | -0.02(-17.08%) |
Dec 16, 2021 | 0.1000 | 0.1200 | 0.0900 | 0.1200 | 75,291 | +0.03(+34.23%) |
Dec 15, 2021 | 0.0864 | 0.0894 | 0.0864 | 0.0894 | 2,700 | -0.00(-0.33%) |
Dec 09, 2021 | 0.0897 | 0.0897 | 0.0897 | 0 | +0.01(+16.04%) | |
Dec 08, 2021 | 0.0782 | 0.0879 | 0.0773 | 0.0773 | 83,750 | +0.00(+5.46%) |
Dec 07, 2021 | 0.0733 | 0.0733 | 0.0733 | 0.0733 | 400 | +0.00(+0.83%) |
Dec 06, 2021 | 0.0759 | 0.0759 | 0.0727 | 0.0727 | 123,864 | -0.00(-4.09%) |
Dec 03, 2021 | 0.0687 | 0.0797 | 0.0687 | 0.0758 | 78,100 | -0.01(-12.67%) |
Dec 02, 2021 | 0.0868 | 0.0868 | 0.0868 | 0.0868 | 750 | +0.04(+92.89%) |
Dec 01, 2021 | 0.0863 | 0.1058 | 0.0450 | 0.0450 | 111,000 | -0.04(-43.75%) |
Nov 29, 2021 | 0.0922 | 0.0800 | 0.0800 | 0.0800 | 40,000 | -0.01(-13.51%) |
Nov 24, 2021 | 0.0925 | 0.0925 | 0.0925 | 0 | -0.00(-3.04%) |
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.
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.