Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.4350 | 0.4350 | 342 | +0.12(+38.10%) | ||
May 22, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 910 | +0.04(+14.55%) |
May 17, 2024 | 0.2750 | 0 | -0.04(-14.06%) | |||
May 16, 2024 | 0.3800 | 0.3950 | 0.3200 | 0.3200 | 4,000 | +0.01(+1.59%) |
May 14, 2024 | 0.3150 | 0.3150 | 0 | -0.03(-10.00%) | ||
May 13, 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 5,495 | -0.01(-1.41%) |
May 10, 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 2,553 | -0.02(-4.05%) |
May 09, 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,500 | -0.01(-2.63%) |
May 08, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 4,060 | -0.02(-3.80%) |
May 07, 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 5,000 | -0.01(-1.25%) |
May 03, 2024 | 0.4000 | 235 | +0.02(+5.26%) | |||
May 02, 2024 | 0.3850 | 0.3850 | 0.3350 | 0.3800 | 5,800 | +0.04(+11.76%) |
May 01, 2024 | 0.4600 | 0.4600 | 0.3400 | 0.3400 | 11,065 | -0.09(-21.84%) |
Apr 30, 2024 | 0.4100 | 0.4550 | 0.2700 | 0.4350 | 15,238 | +0.15(+50.00%) |
Apr 29, 2024 | 0.3250 | 0.3250 | 0.2700 | 0.2900 | 30,900 | -0.03(-7.94%) |
Apr 26, 2024 | 0.3300 | 0.3950 | 0.3100 | 0.3150 | 18,913 | -0.13(-29.21%) |
Apr 24, 2024 | 0.4450 | 0.4450 | 117 | +0.06(+15.58%) | ||
Apr 23, 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 790 | -0.09(-18.95%) |
Apr 18, 2024 | 0.4750 | 70 | -0.04(-6.86%) | |||
Apr 17, 2024 | 0.5000 | 0.5100 | 0.4000 | 0.5100 | 38,530 | +0.01(+2.00%) |
Apr 16, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,499 | +0.01(+1.01%) |
Apr 15, 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 3,947 | +0.07(+15.12%) |
Apr 12, 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 5,370 | -0.04(-8.51%) |
Apr 11, 2024 | 0.6800 | 0.6800 | 0.4700 | 0.4700 | 31,770 | -0.14(-22.95%) |
Apr 10, 2024 | 0.5000 | 0.6100 | 0.5000 | 0.6100 | 29,217 | +0.09(+17.31%) |
Apr 09, 2024 | 0.4950 | 0.5800 | 0.4950 | 0.5200 | 5,200 | +0.03(+5.05%) |
Apr 08, 2024 | 0.4050 | 0.4950 | 0.4050 | 0.4950 | 22,077 | +0.08(+19.28%) |
Apr 05, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,049 | -0.02(-3.49%) |
Apr 04, 2024 | 0.3950 | 0.4900 | 0.3950 | 0.4300 | 15,515 | +0.03(+8.86%) |
Apr 03, 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3950 | 7,009 | +0.05(+14.49%) |
Apr 01, 2024 | 0.3450 | 0.3450 | 0 | -0.10(-22.47%) | ||
Mar 28, 2024 | 0.4450 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 71,534 | +0.03(+7.23%) |
Mar 26, 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 3,000 | +0.01(+3.75%) |
Mar 25, 2024 | 0.3600 | 0.4450 | 0.3600 | 0.4000 | 10,110 | +0.05(+14.29%) |
Mar 22, 2024 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | 9,592 | +0.09(+34.62%) |
Mar 21, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,190 | +0.01(+4.00%) |
Mar 20, 2024 | 0.1750 | 0.2500 | 0.1750 | 0.2500 | 3,422 | +0.07(+38.89%) |
Mar 19, 2024 | 0.2000 | 0.2250 | 0.1800 | 0.1800 | 28,310 | -0.02(-7.69%) |
Mar 15, 2024 | 0.1950 | 0 | +0.04(+21.88%) | |||
Mar 11, 2024 | 0.1600 | 0.1600 | 0 | -0.01(-3.03%) | ||
Mar 07, 2024 | 0.1650 | 0.1650 | 188 | -0.02(-10.81%) | ||
Mar 05, 2024 | 0.1850 | 0.1850 | 0 | -0.02(-7.50%) | ||
Mar 01, 2024 | 0.2000 | 28 | +0.02(+8.11%) | |||
Feb 29, 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 | +0.00(+0.00%) |
Feb 28, 2024 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 5,100 | +0.01(+8.82%) |
Feb 27, 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 3,987 | -0.00(-2.86%) |
Feb 22, 2024 | 0.1750 | 0 | +0.00(+0.00%) | |||
Feb 21, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 2,700 | +0.01(+9.37%) |
Feb 15, 2024 | 0.1600 | 0 | -0.01(-8.57%) | |||
Feb 14, 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 800 | +0.02(+12.90%) |
Feb 13, 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 1,236 | +0.01(+3.33%) |
Feb 12, 2024 | 0.2250 | 0.2450 | 0.1500 | 0.1500 | 18,745 | -0.05(-25.00%) |
Feb 09, 2024 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | 43,170 | +0.02(+11.11%) |
Feb 07, 2024 | 0.1800 | 0.1800 | 450 | +0.01(+5.88%) | ||
Feb 06, 2024 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 5,499 | +0.01(+6.25%) |
Feb 05, 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 7,500 | -0.02(-11.11%) |
Feb 02, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 7,800 | +0.02(+16.13%) |
Jan 31, 2024 | 0.1550 | 0.1550 | 0 | +0.01(+6.90%) | ||
Jan 30, 2024 | 0.1600 | 0.1700 | 0.1350 | 0.1450 | 37,281 | -0.01(-3.33%) |
Jan 29, 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 13,294 | -0.02(-9.09%) |
Jan 24, 2024 | 0.1650 | 0.1650 | 100 | +0.02(+13.79%) | ||
Jan 18, 2024 | 0.1450 | 0 | +0.00(+0.00%) | |||
Jan 17, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 2,340 | +0.00(+0.00%) |
Jan 16, 2024 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 15,248 | -0.02(-12.12%) |
Jan 15, 2024 | 0.1400 | 0.1650 | 0.1400 | 0.1650 | 7,150 | +0.04(+26.92%) |
Jan 12, 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 8,445 | -0.01(-7.14%) |
Jan 09, 2024 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | ||
Jan 08, 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | -0.01(-3.23%) |
Jan 04, 2024 | 0.1550 | 0.1550 | 0 | +0.01(+6.90%) | ||
Jan 03, 2024 | 0.1200 | 0.1450 | 0.1200 | 0.1450 | 3,231 | +0.01(+11.54%) |
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.