Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2021 | 0.1269 | 0.1269 | 0.1269 | 0 | -0.02(-11.32%) | |
Dec 22, 2021 | 0.1431 | 0.1431 | 0.1431 | 0 | +0.00(+2.21%) | |
Dec 17, 2021 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+1.97%) | |
Dec 07, 2021 | 0.1373 | 0.1373 | 0.1373 | 0 | +0.01(+8.45%) | |
Dec 02, 2021 | 0.1266 | 0.1266 | 0.1266 | 0 | -0.01(-5.10%) | |
Nov 30, 2021 | 0.1334 | 0.1334 | 0.1334 | 0 | -0.00(-0.67%) | |
Nov 24, 2021 | 0.1343 | 0.1343 | 0.1343 | 0 | -0.00(-0.96%) | |
Nov 16, 2021 | 0.1356 | 0.1356 | 0.1356 | 0 | -0.01(-8.75%) | |
Nov 05, 2021 | 0.1486 | 0.1486 | 0.1486 | 0 | +0.01(+4.13%) | |
Oct 26, 2021 | 0.1427 | 0.1427 | 0.1427 | 0.1427 | 333 | +0.00(+1.93%) |
Oct 15, 2021 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.02(-11.11%) | |
Oct 14, 2021 | 0.1577 | 0.1577 | 0.1575 | 0.1575 | 655 | -0.03(-14.91%) |
Oct 11, 2021 | 0.1851 | 0.1851 | 0.1851 | 0 | +0.02(+15.40%) | |
Oct 08, 2021 | 0.1441 | 0.1604 | 0.1441 | 0.1604 | 236 | +0.00(+2.30%) |
Sep 27, 2021 | 0.1568 | 0.1568 | 0.1568 | 0 | -0.00(-0.38%) | |
Sep 24, 2021 | 0.1574 | 0.1574 | 0.1574 | 0.1574 | 160 | +0.00(+2.08%) |
Sep 23, 2021 | 0.1541 | 0.1542 | 0.1541 | 0.1542 | 20,000 | -0.00(-2.65%) |
Sep 21, 2021 | 0.1584 | 0.1584 | 0.1584 | 125 | +0.01(+5.74%) | |
Sep 16, 2021 | 0.1498 | 0.1498 | 0.1498 | 0 | +0.00(+2.39%) | |
Sep 15, 2021 | 0.1463 | 0.1463 | 0.1463 | 0.1463 | 230 | +0.00(+1.74%) |
Sep 08, 2021 | 0.1438 | 0.1438 | 0.1438 | 0 | +0.00(+2.79%) | |
Sep 03, 2021 | 0.1399 | 0.1399 | 0.1399 | 0 | -0.01(-4.70%) | |
Aug 30, 2021 | 0.1468 | 0.1468 | 0.1468 | 0 | -0.02(-12.88%) | |
Aug 16, 2021 | 0.1685 | 0.1685 | 0.1685 | 2 | -0.01(-4.26%) | |
Aug 11, 2021 | 0.1760 | 0.1760 | 0.1760 | 0 | +0.00(+2.80%) | |
Aug 06, 2021 | 0.1712 | 0.1712 | 0.1712 | 0 | +0.00(+2.64%) | |
Jul 30, 2021 | 0.1668 | 0.1668 | 0.1668 | 50 | +0.01(+4.84%) | |
Jul 22, 2021 | 0.1591 | 0.1591 | 0.1591 | 20 | -0.02(-12.05%) | |
Jul 20, 2021 | 0.1809 | 0.1809 | 0.1809 | 0 | +0.02(+10.44%) | |
Jul 19, 2021 | 0.1752 | 0.1752 | 0.1638 | 0.1638 | 6,302 | -0.01(-6.61%) |
Jul 15, 2021 | 0.1754 | 0.1754 | 0.1754 | 0 | -0.01(-4.62%) | |
Jul 13, 2021 | 0.1839 | 0.1839 | 0.1839 | 0 | -0.00(-1.02%) | |
Jul 02, 2021 | 0.1858 | 0.1858 | 0.1858 | 0 | -0.01(-5.01%) | |
Jul 01, 2021 | 0.1956 | 0.1956 | 0.1956 | 0.1956 | 563 | +0.02(+10.14%) |
Jun 28, 2021 | 0.1776 | 0.1776 | 0.1776 | 2 | -0.02(-8.22%) | |
Jun 25, 2021 | 0.1935 | 0.1935 | 0.1935 | 0.1935 | 1,000 | -0.02(-10.66%) |
Jun 24, 2021 | 0.2166 | 0.2166 | 0.2166 | 0.2166 | 888 | +0.02(+10.85%) |
Jun 23, 2021 | 0.1954 | 0.1954 | 0.1954 | 0.1954 | 1,050 | +0.01(+8.19%) |
Jun 15, 2021 | 0.1806 | 0.1806 | 0.1806 | 0 | +0.01(+4.33%) | |
Jun 14, 2021 | 0.1813 | 0.1813 | 0.1731 | 0.1731 | 1,350 | -0.00(-0.29%) |
Jun 10, 2021 | 0.1736 | 0.1736 | 0.1736 | 0 | -0.01(-7.31%) | |
Jun 09, 2021 | 0.1823 | 0.1873 | 0.1715 | 0.1873 | 11,888 | +0.01(+7.83%) |
Jun 08, 2021 | 0.1737 | 0.1737 | 0.1737 | 0.1737 | 229 | -0.01(-5.39%) |
Jun 04, 2021 | 0.1836 | 0.1836 | 0.1836 | 0 | +0.00(+0.77%) | |
May 27, 2021 | 0.1822 | 0.1822 | 0.1822 | 31 | +0.00(+0.39%) | |
May 26, 2021 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | 400 | +0.02(+9.47%) |
May 25, 2021 | 0.1658 | 0.1658 | 0.1658 | 0.1658 | 116 | -0.03(-14.97%) |
May 24, 2021 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 100 | +0.03(+21.19%) |
May 20, 2021 | 0.1609 | 0.1609 | 0.1609 | 0 | +0.00(+0.00%) | |
May 19, 2021 | 0.1612 | 0.1612 | 0.1609 | 0.1609 | 5,127 | +0.00(+0.00%) |
May 14, 2021 | 0.1609 | 0.1609 | 0.1609 | 0 | +0.14(+704.50%) | |
Apr 15, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.00(-9.09%) | |
Apr 14, 2021 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 53,000 | -0.00(-7.95%) |
Apr 13, 2021 | 0.0300 | 0.0300 | 0.0200 | 0.0239 | 7,400 | -0.00(-0.42%) |
Apr 12, 2021 | 0.0265 | 0.0290 | 0.0240 | 0.0240 | 56,212 | -0.00(-9.43%) |
Apr 09, 2021 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 800 | +0.00(+10.42%) |
Apr 07, 2021 | 0.0240 | 0.0240 | 0.0240 | 0 | +0.00(+0.42%) | |
Apr 06, 2021 | 0.0244 | 0.0244 | 0.0239 | 0.0239 | 2,380 | -0.00(-2.05%) |
Apr 05, 2021 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 5,000 | +0.00(+10.91%) |
Apr 01, 2021 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,000 | -0.00(-9.84%) |
Mar 31, 2021 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 10,000 | +0.00(+10.91%) |
Mar 26, 2021 | 0.0220 | 0.0220 | 0.0220 | 0 | -0.00(-15.38%) | |
Mar 25, 2021 | 0.0238 | 0.0260 | 0.0238 | 0.0260 | 8,512 | +0.00(+7.00%) |
Mar 24, 2021 | 0.0282 | 0.0282 | 0.0222 | 0.0243 | 79,730 | -0.00(-12.27%) |
Mar 23, 2021 | 0.0325 | 0.0330 | 0.0277 | 0.0277 | 14,271 | -0.00(-13.71%) |
Mar 18, 2021 | 0.0321 | 0.0321 | 0.0321 | 0 | +0.00(+14.23%) | |
Mar 17, 2021 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 1,000 | -0.00(-13.80%) |
Mar 16, 2021 | 0.0410 | 0.0410 | 0.0315 | 0.0326 | 30,655 | -0.01(-18.50%) |
Mar 15, 2021 | 0.0370 | 0.0401 | 0.0370 | 0.0400 | 155,097 | +0.02(+122.22%) |
Mar 12, 2021 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 27,200 | -0.01(-33.33%) |
Mar 11, 2021 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 56,072 | -0.00(-10.00%) |
Mar 10, 2021 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,325 | -0.00(-5.06%) |
Mar 09, 2021 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 1,000 | +0.00(+6.76%) |
Mar 08, 2021 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 3,000 | -0.00(-6.33%) |
Mar 05, 2021 | 0.0316 | 0.0316 | 0.0276 | 0.0316 | 9,200 | +0.00(+12.46%) |
Mar 04, 2021 | 0.0282 | 0.0322 | 0.0281 | 0.0281 | 10,200 | -0.00(-11.08%) |
Mar 03, 2021 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 10,000 | -0.00(-7.60%) |
Mar 02, 2021 | 0.0356 | 0.0370 | 0.0342 | 0.0342 | 1,901 | -0.00(-3.93%) |
Mar 01, 2021 | 0.0356 | 0.0356 | 0.0355 | 0.0356 | 15,300 | +0.01(+32.34%) |
Feb 26, 2021 | 0.0366 | 0.0366 | 0.0269 | 0.0269 | 47,300 | -0.00(-15.14%) |
Feb 25, 2021 | 0.0370 | 0.0370 | 0.0278 | 0.0317 | 29,470 | -0.01(-14.09%) |
Feb 24, 2021 | 0.0370 | 0.0370 | 0.0279 | 0.0369 | 40,346 | +0.01(+65.47%) |
Feb 23, 2021 | 0.0327 | 0.0327 | 0.0223 | 0.0223 | 34,675 | -0.01(-39.73%) |
Feb 22, 2021 | 0.0317 | 0.0370 | 0.0317 | 0.0370 | 2,700 | +0.01(+33.57%) |
Feb 19, 2021 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 2,500 | -0.00(-14.77%) |
Feb 18, 2021 | 0.0365 | 0.0373 | 0.0237 | 0.0325 | 20,660 | -0.00(-1.52%) |
Feb 17, 2021 | 0.0231 | 0.0330 | 0.0231 | 0.0330 | 7,450 | +0.00(+4.76%) |
Feb 16, 2021 | 0.0355 | 0.0373 | 0.0315 | 0.0315 | 3,500 | +0.00(+1.94%) |
Feb 12, 2021 | 0.0309 | 0.0309 | 0.0309 | 32 | +0.00(+0.00%) | |
Feb 11, 2021 | 0.0276 | 0.0330 | 0.0276 | 0.0309 | 16,890 | +0.00(+14.02%) |
Feb 10, 2021 | 0.0275 | 0.0330 | 0.0232 | 0.0271 | 3,851 | -0.00(-1.09%) |
Feb 09, 2021 | 0.0274 | 0.0274 | 0.0274 | 55 | +0.00(+0.00%) | |
Feb 08, 2021 | 0.0231 | 0.0274 | 0.0231 | 0.0274 | 38,000 | -0.00(-1.79%) |
Feb 05, 2021 | 0.0274 | 0.0317 | 0.0274 | 0.0279 | 12,500 | -0.00(-3.12%) |
Feb 04, 2021 | 0.0273 | 0.0288 | 0.0270 | 0.0288 | 9,750 | +0.00(+3.60%) |
Feb 03, 2021 | 0.0278 | 0.0331 | 0.0273 | 0.0278 | 65,900 | -0.00(-7.02%) |
Feb 02, 2021 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 24,000 | -0.00(-6.27%) |
Feb 01, 2021 | 0.0304 | 0.0363 | 0.0304 | 0.0319 | 37,650 | +0.00(+11.93%) |
Jan 29, 2021 | 0.0290 | 0.0295 | 0.0285 | 0.0285 | 5,900 | -0.00(-2.73%) |
Jan 28, 2021 | 0.0293 | 0.0307 | 0.0269 | 0.0293 | 12,800 | -0.00(-10.94%) |
Jan 27, 2021 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 13,250 | -0.00(-9.86%) |
Jan 26, 2021 | 0.0390 | 0.0390 | 0.0335 | 0.0365 | 31,455 | +0.00(+8.96%) |
Jan 25, 2021 | 0.0335 | 0.0352 | 0.0335 | 0.0335 | 6,284 | -0.00(-5.63%) |
Jan 22, 2021 | 0.0350 | 0.0355 | 0.0350 | 0.0355 | 2,100 | +0.00(+10.94%) |
Jan 21, 2021 | 0.0356 | 0.0356 | 0.0320 | 0.0320 | 15,300 | -0.00(-5.60%) |
Jan 20, 2021 | 0.0344 | 0.0366 | 0.0300 | 0.0339 | 33,450 | +0.00(+6.60%) |
Jan 19, 2021 | 0.0354 | 0.0354 | 0.0318 | 0.0318 | 11,200 | -0.00(-3.34%) |
Jan 15, 2021 | 0.0366 | 0.0366 | 0.0329 | 0.0329 | 4,000 | -0.00(-6.00%) |
Jan 14, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 500 | +0.00(+0.00%) |
Jan 13, 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,400 | +0.00(+2.94%) |
Jan 12, 2021 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,000 | -0.01(-20.93%) |
Jan 11, 2021 | 0.0430 | 0.0430 | 0.0300 | 0.0430 | 8,500 | +0.01(+21.81%) |
Jan 08, 2021 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 2,500 | -0.01(-17.14%) |
Jan 07, 2021 | 0.0360 | 0.0426 | 0.0330 | 0.0426 | 462,500 | +0.01(+29.48%) |
Jan 06, 2021 | 0.0329 | 0.0329 | 0.0329 | 0.0329 | 10,000 | +0.01(+31.08%) |
Jan 05, 2021 | 0.0310 | 0.0330 | 0.0251 | 0.0251 | 568,100 | -0.01(-19.03%) |
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.