Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 0.0534 | 0.0558 | 0.0504 | 0.0528 | 61,241 | +0.00(+2.92%) |
Feb 25, 2022 | 0.0630 | 0.0555 | 0.0506 | 0.0513 | 50,694 | -0.00(-6.39%) |
Feb 24, 2022 | 0.0574 | 0.0574 | 0.0494 | 0.0548 | 211,101 | -0.00(-2.14%) |
Feb 23, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 44,010 | +0.00(+1.82%) |
Feb 22, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 35,000 | +0.00(+5.77%) |
Feb 18, 2022 | 0.0520 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 0.0590 | 0.0590 | 0.0519 | 0.0520 | 217,600 | +0.00(+4.00%) |
Feb 16, 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 79,000 | +0.01(+12.61%) |
Feb 15, 2022 | 0.0481 | 0.0481 | 0.0444 | 0.0444 | 52,000 | -0.00(-3.69%) |
Feb 14, 2022 | 0.0464 | 0.0482 | 0.0461 | 0.0461 | 89,206 | +0.00(+5.98%) |
Feb 11, 2022 | 0.0470 | 0.0470 | 0.0435 | 0.0435 | 81,500 | +0.00(+7.94%) |
Feb 10, 2022 | 0.0480 | 0.0483 | 0.0403 | 0.0403 | 122,593 | -0.01(-16.74%) |
Feb 09, 2022 | 0.0476 | 0.0484 | 0.0476 | 0.0484 | 3,499 | +0.00(+11.52%) |
Feb 07, 2022 | 0.0434 | 0 | +0.00(+0.00%) | |||
Feb 04, 2022 | 0.0487 | 0.0487 | 0.0434 | 0.0434 | 214,550 | -0.00(-7.07%) |
Feb 02, 2022 | 0.0440 | 0.0467 | 0.0434 | 0.0467 | 55,617 | +0.00(+7.60%) |
Feb 01, 2022 | 0.0436 | 0.0466 | 0.0434 | 0.0434 | 25,600 | -0.00(-3.56%) |
Jan 31, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+0.00%) |
Jan 28, 2022 | 0.0510 | 0.0510 | 0.0427 | 0.0450 | 103,821 | -0.00(-2.17%) |
Jan 27, 2022 | 0.0513 | 0.0513 | 0.0435 | 0.0460 | 18,955 | -0.00(-5.74%) |
Jan 26, 2022 | 0.0503 | 0.0532 | 0.0470 | 0.0488 | 172,213 | -0.00(-3.56%) |
Jan 25, 2022 | 0.0560 | 0.0560 | 0.0468 | 0.0506 | 26,035 | -0.00(-0.39%) |
Jan 24, 2022 | 0.0500 | 0.0554 | 0.0427 | 0.0508 | 185,178 | -0.00(-4.33%) |
Jan 21, 2022 | 0.0600 | 0.0600 | 0.0524 | 0.0531 | 66,665 | -0.00(-8.45%) |
Jan 20, 2022 | 0.0650 | 0.0650 | 0.0560 | 0.0580 | 257,991 | +0.00(+1.22%) |
Jan 19, 2022 | 0.0560 | 0.0573 | 0.0527 | 0.0573 | 367,418 | +0.00(+8.94%) |
Jan 18, 2022 | 0.0425 | 0.0526 | 0.0400 | 0.0526 | 216,555 | +0.02(+41.78%) |
Jan 14, 2022 | 0.0371 | 0 | -0.00(-7.25%) | |||
Jan 13, 2022 | 0.0451 | 0.0451 | 0.0400 | 0.0400 | 105,011 | +0.00(+14.29%) |
Jan 12, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 135,901 | -0.00(-7.89%) |
Jan 11, 2022 | 0.0385 | 0.0385 | 0.0380 | 0.0380 | 24,288 | -0.00(-0.78%) |
Jan 10, 2022 | 0.0383 | 0.0384 | 0.0383 | 0.0383 | 2,500 | +0.00(+0.26%) |
Jan 07, 2022 | 0.0383 | 0.0383 | 0.0380 | 0.0382 | 10,250 | -0.00(-3.29%) |
Jan 06, 2022 | 0.0390 | 0.0425 | 0.0370 | 0.0395 | 110,578 | -0.00(-6.62%) |
Jan 05, 2022 | 0.0390 | 0.0423 | 0.0390 | 0.0423 | 3,500 | +0.00(+11.61%) |
Jan 04, 2022 | 0.0430 | 0.0430 | 0.0370 | 0.0379 | 100,940 | +0.00(+2.43%) |
Dec 31, 2021 | 0.0370 | 0.0370 | 0.0370 | 0 | -0.00(-2.63%) | |
Dec 30, 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 27,935 | +0.00(+4.97%) |
Dec 29, 2021 | 0.0380 | 0.0380 | 0.0350 | 0.0362 | 20,500 | -0.00(-0.28%) |
Dec 28, 2021 | 0.0300 | 0.0363 | 0.0300 | 0.0363 | 6,000 | -0.01(-14.59%) |
Dec 27, 2021 | 0.0400 | 0.0425 | 0.0337 | 0.0425 | 35,554 | +0.01(+22.83%) |
Dec 23, 2021 | 0.0356 | 0.0356 | 0.0346 | 0.0346 | 30,500 | -0.00(-8.22%) |
Dec 22, 2021 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 10,000 | +0.01(+39.63%) |
Dec 21, 2021 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,000 | -0.01(-15.63%) |
Dec 20, 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 53,000 | -0.00(-0.93%) |
Dec 17, 2021 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 6,700 | -0.00(-5.00%) |
Dec 10, 2021 | 0.0340 | 0.0340 | 0.0340 | 10 | -0.00(-0.29%) | |
Dec 07, 2021 | 0.0341 | 0.0341 | 0.0341 | 0 | +0.00(+13.29%) | |
Dec 06, 2021 | 0.0338 | 0.0338 | 0.0301 | 0.0301 | 103,000 | -0.00(-10.68%) |
Dec 03, 2021 | 0.0252 | 0.0337 | 0.0252 | 0.0337 | 8,600 | -0.01(-13.59%) |
Nov 30, 2021 | 0.0390 | 0.0390 | 0.0390 | 0 | +0.00(+5.41%) | |
Nov 19, 2021 | 0.0370 | 0.0370 | 0.0370 | 0 | +0.00(+6.32%) | |
Nov 17, 2021 | 0.0348 | 0.0348 | 0.0348 | 0 | -0.00(-7.20%) | |
Nov 15, 2021 | 0.0375 | 0.0375 | 0.0375 | 0 | -0.00(-7.86%) | |
Nov 09, 2021 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 100 | +0.00(+1.75%) |
Nov 03, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-10.51%) | |
Nov 02, 2021 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 100 | -0.00(-7.64%) |
Oct 29, 2021 | 0.0484 | 0.0484 | 0.0484 | 0 | +0.00(+7.32%) | |
Oct 28, 2021 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 10,000 | -0.00(-4.25%) |
Oct 27, 2021 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 5,000 | +0.01(+18.05%) |
Oct 26, 2021 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 90,000 | -0.00(-1.48%) |
Oct 22, 2021 | 0.0405 | 0.0405 | 0.0405 | 0 | -0.01(-19.00%) | |
Oct 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 18, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+3.73%) | |
Oct 15, 2021 | 0.0540 | 0.0540 | 0.0468 | 0.0482 | 30,000 | -0.00(-3.60%) |
Oct 14, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | +0.00(+2.88%) |
Oct 13, 2021 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 11,111 | +0.00(+4.52%) |
Oct 07, 2021 | 0.0465 | 0.0465 | 0.0465 | 0 | +0.01(+31.73%) | |
Oct 06, 2021 | 0.0400 | 0.0400 | 0.0353 | 0.0353 | 7,000 | -0.00(-11.75%) |
Oct 01, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Sep 30, 2021 | 0.0380 | 0.0420 | 0.0380 | 0.0400 | 24,000 | +0.00(+0.00%) |
Sep 22, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.76%) | |
Sep 15, 2021 | 0.0397 | 0.0397 | 0.0397 | 0 | +0.01(+24.06%) | |
Sep 13, 2021 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.01(-18.58%) | |
Sep 09, 2021 | 0.0393 | 0.0393 | 0.0393 | 0 | -0.01(-18.12%) | |
Sep 07, 2021 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+1.91%) | |
Aug 25, 2021 | 0.0471 | 0.0471 | 0.0471 | 0 | +0.01(+12.95%) | |
Aug 24, 2021 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 770 | -0.00(-4.14%) |
Aug 23, 2021 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 10,000 | -0.00(-5.84%) |
Aug 20, 2021 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 500 | +0.01(+20.63%) |
Aug 19, 2021 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 1,500 | -0.00(-0.52%) |
Aug 17, 2021 | 0.0385 | 0.0385 | 0.0385 | 0 | -0.01(-16.85%) | |
Aug 16, 2021 | 0.0517 | 0.0517 | 0.0463 | 0.0463 | 2,000 | +0.00(+6.44%) |
Aug 12, 2021 | 0.0435 | 0.0435 | 0.0435 | 0 | -0.00(-9.75%) | |
Aug 09, 2021 | 0.0482 | 0.0482 | 0.0482 | 0 | +0.01(+16.14%) | |
Aug 05, 2021 | 0.0415 | 0.0415 | 0.0415 | 0 | -0.01(-17.00%) | |
Aug 03, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Aug 02, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,777 | +0.00(+0.00%) |
Jul 30, 2021 | 0.0455 | 0.0500 | 0.0455 | 0.0500 | 32,500 | +0.01(+14.42%) |
Jul 29, 2021 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 100 | +0.00(+4.55%) |
Jul 27, 2021 | 0.0418 | 0.0418 | 0.0418 | 0 | -0.01(-17.23%) | |
Jul 20, 2021 | 0.0505 | 0.0505 | 0.0505 | 0 | +0.00(+6.09%) | |
Jul 16, 2021 | 0.0476 | 0.0476 | 0.0476 | 0 | -0.01(-12.50%) | |
Jul 15, 2021 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 2,000 | -0.01(-9.18%) |
Jul 14, 2021 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 5,500 | +0.00(+2.57%) |
Jul 09, 2021 | 0.0584 | 0.0584 | 0.0584 | 0 | +0.00(+0.00%) | |
Jul 02, 2021 | 0.0584 | 0.0584 | 0.0584 | 0 | +0.01(+14.29%) | |
Jul 01, 2021 | 0.0510 | 0.0511 | 0.0510 | 0.0511 | 10,000 | -0.01(-10.04%) |
Jun 24, 2021 | 0.0568 | 0.0568 | 0.0568 | 1 | +0.00(+1.43%) | |
Jun 21, 2021 | 0.0560 | 0.0560 | 0.0560 | 0 | -0.01(-9.68%) | |
Jun 18, 2021 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 20,000 | +0.00(+8.20%) |
Jun 16, 2021 | 0.0573 | 0.0573 | 0.0573 | 0 | -0.01(-13.05%) | |
Jun 14, 2021 | 0.0659 | 0.0659 | 0.0659 | 0 | +0.00(+8.03%) | |
Jun 11, 2021 | 0.0705 | 0.0705 | 0.0610 | 0.0610 | 83,000 | -0.01(-12.86%) |
Jun 10, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.00(+0.00%) |
Jun 09, 2021 | 0.0644 | 0.0700 | 0.0644 | 0.0700 | 23,000 | +0.00(+0.00%) |
Jun 08, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,500 | +0.00(+4.17%) |
Jun 07, 2021 | 0.0671 | 0.0672 | 0.0671 | 0.0672 | 5,000 | +0.01(+9.27%) |
May 20, 2021 | 0.0615 | 0.0615 | 0.0615 | 30 | +0.00(+0.65%) | |
May 17, 2021 | 0.0611 | 0.0611 | 0.0611 | 5 | -0.00(-5.42%) | |
May 11, 2021 | 0.0646 | 0.0646 | 0.0646 | 0 | +0.01(+22.35%) | |
May 06, 2021 | 0.0528 | 0.0528 | 0.0528 | 0 | +0.00(+1.34%) | |
May 04, 2021 | 0.0521 | 0.0521 | 0.0521 | 0 | -0.01(-12.44%) | |
May 03, 2021 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 15,000 | -0.01(-8.46%) |
Apr 27, 2021 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
Apr 26, 2021 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 600 | +0.00(+3.83%) |
Apr 21, 2021 | 0.0626 | 0.0626 | 0.0626 | 0 | -0.00(-3.69%) | |
Apr 20, 2021 | 0.0678 | 0.0678 | 0.0650 | 0.0650 | 15,000 | +0.01(+8.88%) |
Apr 19, 2021 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 5,000 | -0.01(-8.15%) |
Apr 13, 2021 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.01(+8.33%) | |
Apr 07, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Mar 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-6.25%) | |
Mar 29, 2021 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 4,500 | -0.00(-0.16%) |
Mar 26, 2021 | 0.0641 | 0.0641 | 0.0641 | 10 | +0.00(+0.00%) | |
Mar 24, 2021 | 0.0641 | 0.0641 | 0.0641 | 0 | +0.00(+2.56%) | |
Mar 18, 2021 | 0.0625 | 0.0625 | 0.0625 | 0 | -0.00(-0.79%) | |
Mar 17, 2021 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 190 | -0.01(-9.87%) |
Mar 16, 2021 | 0.0668 | 0.0699 | 0.0668 | 0.0699 | 34,000 | -0.00(-0.99%) |
Mar 15, 2021 | 0.0739 | 0.0739 | 0.0706 | 0.0706 | 36,730 | -0.00(-5.49%) |
Mar 12, 2021 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 10,000 | +0.01(+18.38%) |
Mar 10, 2021 | 0.0631 | 0.0631 | 0.0631 | 0 | -0.00(-6.52%) | |
Mar 09, 2021 | 0.0697 | 0.0697 | 0.0640 | 0.0675 | 11,667 | +0.00(+6.97%) |
Mar 08, 2021 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 100,010 | -0.00(-7.07%) |
Mar 04, 2021 | 0.0679 | 0.0679 | 0.0679 | 0 | -0.01(-15.34%) | |
Mar 03, 2021 | 0.0802 | 0.0802 | 0.0802 | 0.0802 | 301 | +0.01(+6.93%) |
Mar 02, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,099 | -0.01(-9.53%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.