Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1230 | 0.1230 | 0.1030 | 0.1030 | 12,156 | -0.02(-15.57%) |
Apr 28, 2022 | 0.1220 | 0.1220 | 0.1220 | 0.1220 | 6,041 | +0.00(+0.00%) |
Apr 27, 2022 | 0.1320 | 0.1700 | 0.1220 | 0.1220 | 4,242 | -0.05(-28.24%) |
Apr 26, 2022 | 0.1700 | 0.1700 | 0.1220 | 0.1700 | 10,375 | +0.00(+0.00%) |
Apr 25, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 864 | +0.00(+0.00%) |
Apr 22, 2022 | 0.1235 | 0.1700 | 0.1235 | 0.1700 | 3,714 | +0.00(+0.00%) |
Apr 21, 2022 | 0.1250 | 0.1700 | 0.1250 | 0.1700 | 1,717 | -0.01(-5.56%) |
Apr 20, 2022 | 0.1799 | 0.1800 | 0.1600 | 0.1800 | 5,987 | +0.00(+0.06%) |
Apr 19, 2022 | 0.1799 | 0.1799 | 0.1320 | 0.1799 | 9,730 | +0.06(+47.46%) |
Apr 18, 2022 | 0.1525 | 0.1800 | 0.1220 | 0.1220 | 15,592 | -0.02(-13.90%) |
Apr 14, 2022 | 0.1800 | 0.1800 | 0.1417 | 0.1417 | 7,300 | -0.04(-21.28%) |
Apr 13, 2022 | 0.1800 | 0.1900 | 0.1400 | 0.1800 | 40,195 | +0.01(+5.88%) |
Apr 12, 2022 | 0.2000 | 0.2550 | 0.1310 | 0.1700 | 25,875 | +0.01(+4.94%) |
Apr 11, 2022 | 0.2000 | 0.2000 | 0.1620 | 0.1620 | 10,385 | -0.00(-0.61%) |
Apr 08, 2022 | 0.1800 | 0.1800 | 0.1620 | 0.1630 | 19,030 | -0.02(-9.44%) |
Apr 07, 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 1,122 | -0.02(-7.69%) |
Apr 06, 2022 | 0.2000 | 0.2000 | 0.1620 | 0.1950 | 13,310 | +0.03(+20.37%) |
Apr 05, 2022 | 0.1760 | 0.1990 | 0.1620 | 0.1620 | 9,955 | -0.04(-19.00%) |
Apr 04, 2022 | 0.2150 | 0.2200 | 0.1805 | 0.2000 | 49,875 | -0.03(-12.47%) |
Apr 01, 2022 | 0.2500 | 0.2500 | 0.2100 | 0.2285 | 35,505 | -0.00(-0.65%) |
Mar 31, 2022 | 0.2100 | 0.2740 | 0.1700 | 0.2300 | 147,210 | +0.04(+17.95%) |
Mar 30, 2022 | 0.1400 | 0.2050 | 0.1400 | 0.1950 | 48,545 | +0.02(+8.33%) |
Mar 29, 2022 | 0.2350 | 0.2350 | 0.1630 | 0.1800 | 57,002 | -0.05(-23.40%) |
Mar 28, 2022 | 0.2500 | 0.2500 | 0.1750 | 0.2350 | 68,697 | -0.01(-4.08%) |
Mar 25, 2022 | 0.2300 | 0.2500 | 0.2000 | 0.2450 | 191,241 | +0.03(+13.95%) |
Mar 24, 2022 | 0.1950 | 0.2150 | 0.1800 | 0.2150 | 13,974 | +0.02(+10.26%) |
Mar 23, 2022 | 0.1700 | 0.2150 | 0.0800 | 0.1950 | 148,402 | +0.02(+8.33%) |
Mar 22, 2022 | 0.2700 | 0.3050 | 0.1610 | 0.1800 | 217,964 | -0.09(-33.33%) |
Mar 21, 2022 | 0.2350 | 0.5100 | 0.2050 | 0.2700 | 1,780,154 | +0.20(+275.00%) |
Mar 17, 2022 | 0.0720 | 0 | +0.00(+0.00%) | |||
Mar 14, 2022 | 0.0720 | 0 | -0.01(-10.00%) | |||
Mar 07, 2022 | 0.0800 | 60 | -0.02(-20.00%) | |||
Mar 04, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 | +0.03(+38.89%) |
Mar 01, 2022 | 0.0720 | 0 | +0.00(+2.71%) | |||
Feb 22, 2022 | 0.0701 | 0 | +0.00(+0.00%) | |||
Feb 18, 2022 | 0.0701 | 0 | +0.00(+0.00%) | |||
Feb 16, 2022 | 0.0701 | 0 | +0.00(+0.00%) | |||
Feb 15, 2022 | 0.0740 | 0.0740 | 0.0700 | 0.0701 | 14,206 | -0.03(-29.90%) |
Feb 11, 2022 | 0.1000 | 0 | +0.00(+0.00%) | |||
Feb 08, 2022 | 0.1000 | 0 | -0.02(-20.00%) | |||
Feb 07, 2022 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,000 | -0.01(-3.85%) |
Feb 03, 2022 | 0.1300 | 0 | +0.00(+0.00%) | |||
Feb 01, 2022 | 0.1300 | 0 | +0.00(+0.15%) | |||
Jan 28, 2022 | 0.1298 | 0 | +0.03(+29.93%) | |||
Jan 26, 2022 | 0.0999 | 0 | +0.02(+27.26%) | |||
Jan 25, 2022 | 0.0785 | 0.0785 | 0.0785 | 0.0785 | 8,103 | -0.04(-33.47%) |
Jan 24, 2022 | 0.1180 | 0.1180 | 0.0800 | 0.1180 | 12,500 | -0.00(-1.67%) |
Jan 21, 2022 | 0.1200 | 0.1200 | 0.0800 | 0.1200 | 1,473 | +0.00(+0.84%) |
Jan 20, 2022 | 0.1200 | 0.1200 | 0.1190 | 0.1190 | 4,000 | +0.03(+32.22%) |
Jan 19, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 700 | -0.01(-10.00%) |
Jan 18, 2022 | 0.1000 | 0.1399 | 0.1000 | 0.1000 | 15,104 | +0.02(+23.46%) |
Jan 13, 2022 | 0.0810 | 0 | +0.00(+1.25%) | |||
Jan 12, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 | +0.00(+1.78%) |
Jan 11, 2022 | 0.1152 | 0.1152 | 0.0786 | 0.0786 | 2,501 | -0.06(-41.78%) |
Jan 10, 2022 | 0.0790 | 0.1350 | 0.0790 | 0.1350 | 1,500 | +0.01(+3.85%) |
Jan 07, 2022 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 65,000 | +0.05(+61.09%) |
Jan 05, 2022 | 0.0807 | 0.0807 | 0.0807 | 0 | -0.01(-13.60%) | |
Jan 04, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.0934 | 27,505 | -0.01(-11.05%) |
Jan 03, 2022 | 0.1100 | 0.1100 | 0.0900 | 0.1050 | 33,548 | -0.01(-4.55%) |
Dec 31, 2021 | 0.1300 | 0.1480 | 0.0995 | 0.1100 | 143,537 | -0.03(-21.43%) |
Dec 30, 2021 | 0.1600 | 0.1650 | 0.1300 | 0.1400 | 22,243 | +0.01(+7.69%) |
Dec 29, 2021 | 0.2099 | 0.2100 | 0.1300 | 0.1300 | 178,538 | -0.08(-38.10%) |
Dec 28, 2021 | 0.2000 | 0.2250 | 0.1615 | 0.2100 | 98,450 | -0.02(-8.66%) |
Dec 27, 2021 | 0.2403 | 0.2595 | 0.1805 | 0.2299 | 179,981 | -0.05(-16.40%) |
Dec 23, 2021 | 0.4380 | 0.4380 | 0.2700 | 0.2750 | 284,719 | -0.07(-21.43%) |
Dec 22, 2021 | 0.2525 | 0.4500 | 0.2150 | 0.3500 | 1,062,090 | +0.30(+600.00%) |
Dec 20, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 08, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.02(-28.67%) | |
Nov 15, 2021 | 0.0701 | 0.0701 | 0.0701 | 0 | +0.00(+0.14%) | |
Nov 11, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+37.25%) | |
Nov 04, 2021 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) | |
Nov 03, 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 227 | -0.01(-16.39%) |
Nov 02, 2021 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 715 | +0.01(+19.61%) |
Nov 01, 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,001 | +0.00(+0.00%) |
Oct 28, 2021 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) | |
Oct 22, 2021 | 0.0510 | 0.0510 | 0.0510 | 0 | -0.05(-49.00%) | |
Oct 21, 2021 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | 2,020 | -0.05(-33.33%) |
Oct 14, 2021 | 0.1500 | 0.1500 | 0.1500 | 29 | +0.09(+167.86%) | |
Oct 13, 2021 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,485 | -0.01(-20.00%) |
Oct 12, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,875 | +0.00(+0.00%) |
Oct 11, 2021 | 0.0510 | 0.0700 | 0.0510 | 0.0700 | 7,200 | +0.04(+118.75%) |
Sep 28, 2021 | 0.0320 | 0.0320 | 0.0320 | 3 | +0.00(+0.00%) | |
Sep 23, 2021 | 0.0320 | 0.0320 | 0.0320 | 0 | +0.00(+2.89%) | |
Sep 22, 2021 | 0.0310 | 0.2000 | 0.0310 | 0.0311 | 9,176 | -0.04(-54.20%) |
Sep 20, 2021 | 0.0679 | 0.0679 | 0.0679 | 0 | -0.13(-66.05%) | |
Sep 16, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.18(+900.00%) | |
Aug 23, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Aug 20, 2021 | 0.2400 | 0.2400 | 0.0200 | 0.0200 | 1,060 | +0.00(+21.21%) |
Aug 13, 2021 | 0.0165 | 0.0165 | 0.0165 | 1 | +0.00(+2.48%) | |
Aug 06, 2021 | 0.0161 | 0.0161 | 0.0161 | 1 | -0.00(-19.50%) | |
Aug 05, 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,500 | +0.00(+0.00%) |
Aug 02, 2021 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jul 28, 2021 | 0.0200 | 0.0200 | 0.0200 | 1 | +0.00(+0.00%) | |
Jul 23, 2021 | 0.0200 | 0.0200 | 0.0200 | 113 | -0.04(-66.94%) | |
Jul 20, 2021 | 0.0605 | 0.0605 | 0.0605 | 99 | -0.03(-32.93%) | |
Jul 16, 2021 | 0.0902 | 0.0902 | 0.0902 | 0 | +0.00(+0.00%) | |
Jul 12, 2021 | 0.0902 | 0.0902 | 0.0902 | 0 | +0.00(+0.11%) | |
Jul 07, 2021 | 0.0901 | 0.0901 | 0.0901 | 0 | -0.01(-9.90%) | |
Jul 06, 2021 | 0.0500 | 0.1050 | 0.0400 | 0.1000 | 2,460 | +0.04(+65.29%) |
Jul 01, 2021 | 0.0605 | 0.0605 | 0.0605 | 0 | -0.01(-13.57%) | |
Jun 25, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jun 24, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | +0.01(+15.51%) |
Jun 23, 2021 | 0.1500 | 0.4000 | 0.0606 | 0.0606 | 27,824 | -0.05(-44.91%) |
Jun 22, 2021 | 0.1500 | 0.1500 | 0.1100 | 0.1100 | 5,033 | -0.04(-26.67%) |
Jun 21, 2021 | 0.1500 | 0.4000 | 0.1100 | 0.1500 | 141,634 | +0.14(+1400.00%) |
Jun 18, 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 | -0.04(-80.00%) |
Jun 04, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Jun 03, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,700 | -0.08(-61.54%) |
May 24, 2021 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
May 17, 2021 | 0.1300 | 0.1300 | 0.1300 | 80 | -0.02(-13.33%) | |
May 14, 2021 | 0.0511 | 0.1500 | 0.0511 | 0.1500 | 2,866 | +0.10(+193.54%) |
May 13, 2021 | 0.0711 | 0.1500 | 0.0511 | 0.0511 | 5,350 | -0.00(-7.09%) |
May 05, 2021 | 0.0550 | 0.0550 | 0.0550 | 7 | +0.00(+10.00%) | |
May 04, 2021 | 0.0700 | 0.1000 | 0.0500 | 0.0500 | 36,800 | +0.01(+28.21%) |
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.