Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 0.4101 | 0.4101 | 0.4101 | 0 | -0.02(-5.11%) | |
Apr 28, 2020 | 0.4474 | 0.4474 | 0.4322 | 0.4322 | 7,000 | +0.01(+1.89%) |
Apr 27, 2020 | 0.4242 | 0.4242 | 0.4242 | 0.4242 | 400 | +0.01(+2.44%) |
Apr 24, 2020 | 0.4141 | 0.4141 | 0.4141 | 0.4141 | 500 | +0.14(+49.01%) |
Apr 21, 2020 | 0.2779 | 0.2779 | 0.2779 | 0 | -0.04(-13.16%) | |
Apr 14, 2020 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-4.36%) | |
Apr 13, 2020 | 0.3310 | 0.3346 | 0.3310 | 0.3346 | 609 | +0.13(+67.30%) |
Apr 09, 2020 | 0.2172 | 0.2172 | 0.2000 | 0.2000 | 52,000 | -0.00(-0.30%) |
Apr 08, 2020 | 0.1925 | 0.2006 | 0.1925 | 0.2006 | 2,215 | -0.01(-4.48%) |
Mar 27, 2020 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.07(+49.79%) | |
Mar 23, 2020 | 0.1402 | 0.1402 | 0.1402 | 0 | +0.00(+0.86%) | |
Mar 20, 2020 | 0.1591 | 0.1591 | 0.1390 | 0.1390 | 3,500 | -0.06(-29.58%) |
Mar 19, 2020 | 0.1974 | 0.1974 | 0.1974 | 0.1974 | 144 | -0.00(-0.45%) |
Mar 18, 2020 | 0.1983 | 0.1983 | 0.1983 | 0.1983 | 526 | +0.00(+0.76%) |
Mar 16, 2020 | 0.1968 | 0.1968 | 0.1968 | 0 | -0.00(-1.40%) | |
Mar 13, 2020 | 0.1996 | 0.1996 | 0.1946 | 0.1996 | 10,000 | +0.03(+17.41%) |
Mar 12, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | -0.11(-39.13%) |
Mar 04, 2020 | 0.2793 | 0.2793 | 0.2793 | 0 | +0.01(+3.44%) | |
Mar 03, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,000 | +0.01(+4.85%) |
Mar 02, 2020 | 0.2686 | 0.2686 | 0.2575 | 0.2575 | 12,400 | -0.04(-12.95%) |
Feb 28, 2020 | 0.2958 | 0.3000 | 0.2636 | 0.2958 | 15,700 | -0.08(-22.16%) |
Feb 27, 2020 | 0.3300 | 0.3800 | 0.2945 | 0.3800 | 7,177 | +0.01(+3.46%) |
Feb 26, 2020 | 0.3454 | 0.3733 | 0.3454 | 0.3673 | 2,494 | +0.02(+4.88%) |
Feb 25, 2020 | 0.4927 | 0.4927 | 0.3355 | 0.3502 | 103,256 | -0.24(-40.63%) |
Feb 24, 2020 | 0.5750 | 0.5899 | 0.5750 | 0.5899 | 3,500 | +0.02(+2.61%) |
Feb 21, 2020 | 0.5777 | 0.5777 | 0.5749 | 0.5749 | 700 | -0.03(-5.48%) |
Feb 20, 2020 | 0.6000 | 0.6082 | 0.6000 | 0.6082 | 4,166 | -0.03(-4.55%) |
Feb 19, 2020 | 0.6372 | 0.6372 | 0.6372 | 0.6372 | 160 | +0.01(+1.14%) |
Feb 18, 2020 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 5,000 | +0.02(+3.67%) |
Feb 13, 2020 | 0.6077 | 0.6077 | 0.6077 | 0 | +0.03(+5.47%) | |
Feb 12, 2020 | 0.5762 | 0.5762 | 0.5762 | 0.5762 | 400 | -0.01(-2.34%) |
Feb 11, 2020 | 0.5972 | 0.6610 | 0.5900 | 0.5900 | 8,800 | -0.03(-4.84%) |
Feb 10, 2020 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,000 | +0.01(+1.22%) |
Feb 07, 2020 | 0.6058 | 0.6125 | 0.6058 | 0.6125 | 6,800 | -0.05(-7.20%) |
Feb 06, 2020 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 153 | +0.00(+0.29%) |
Feb 04, 2020 | 0.6581 | 0.6581 | 0.6581 | 0 | -0.03(-4.26%) | |
Feb 03, 2020 | 0.6969 | 0.6969 | 0.6874 | 0.6874 | 6,160 | +0.03(+4.09%) |
Jan 31, 2020 | 0.7085 | 0.7085 | 0.6604 | 0.6604 | 17,200 | -0.05(-6.82%) |
Jan 30, 2020 | 0.7087 | 0.7087 | 0.7086 | 0.7087 | 20,000 | +0.00(+0.13%) |
Jan 29, 2020 | 0.7549 | 0.7549 | 0.6773 | 0.7078 | 53,600 | -0.06(-8.39%) |
Jan 28, 2020 | 0.7641 | 0.7847 | 0.7471 | 0.7726 | 16,700 | +0.06(+8.68%) |
Jan 27, 2020 | 0.7109 | 0.7109 | 0.7109 | 0.7109 | 1,000 | -0.01(-1.02%) |
Jan 24, 2020 | 0.7182 | 0.7182 | 0.7182 | 0.7182 | 500 | +0.02(+3.31%) |
Jan 23, 2020 | 0.6717 | 0.6970 | 0.6717 | 0.6952 | 15,340 | +0.06(+10.28%) |
Jan 15, 2020 | 0.6304 | 0.6304 | 0.6304 | 0 | -0.03(-4.79%) | |
Jan 13, 2020 | 0.6621 | 0.6621 | 0.6621 | 0 | +0.03(+4.76%) | |
Jan 09, 2020 | 0.6320 | 0.6320 | 0.6320 | 0 | -0.05(-7.03%) | |
Jan 07, 2020 | 0.6798 | 0.6798 | 0.6798 | 0 | -0.00(-0.06%) | |
Jan 03, 2020 | 0.6802 | 0.6802 | 0.6802 | 0 | -0.06(-8.56%) | |
Jan 02, 2020 | 0.7439 | 0.7439 | 0.7439 | 0.7439 | 5,000 | +0.01(+1.21%) |
Dec 31, 2019 | 0.7431 | 0.7608 | 0.7350 | 0.7350 | 10,800 | -0.02(-2.44%) |
Dec 30, 2019 | 0.7534 | 0.7534 | 0.7534 | 0.7534 | 2,000 | -0.02(-2.18%) |
Dec 27, 2019 | 0.7702 | 0.7702 | 0.7702 | 0.7702 | 100 | -0.01(-1.00%) |
Dec 24, 2019 | 0.7780 | 0.7780 | 0.7780 | 0 | -0.02(-1.94%) | |
Dec 23, 2019 | 0.7934 | 0.7934 | 0.7934 | 147 | +0.00(+0.00%) | |
Dec 20, 2019 | 0.7934 | 0.7934 | 0.7934 | 0.7934 | 500 | +0.03(+4.26%) |
Dec 19, 2019 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 256 | -0.01(-1.57%) |
Dec 18, 2019 | 0.7818 | 0.8205 | 0.7731 | 0.7731 | 8,625 | +0.14(+21.96%) |
Dec 17, 2019 | 0.6336 | 0.6736 | 0.6336 | 0.6339 | 7,200 | +0.10(+18.46%) |
Dec 16, 2019 | 0.5400 | 0.5400 | 0.5351 | 0.5351 | 600 | +0.01(+0.96%) |
Dec 13, 2019 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 700 | +0.03(+5.79%) |
Dec 10, 2019 | 0.5010 | 0.5010 | 0.5010 | 0 | -0.01(-1.44%) | |
Dec 09, 2019 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | 2,000 | +0.01(+1.66%) |
Dec 03, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.14(+37.67%) | |
Nov 27, 2019 | 0.3632 | 0.3632 | 0.3632 | 0 | -0.05(-11.69%) | |
Nov 22, 2019 | 0.4113 | 0.4113 | 0.4113 | 0 | +0.01(+1.76%) | |
Nov 21, 2019 | 0.4042 | 0.4042 | 0.4042 | 0.4042 | 100 | -0.02(-3.76%) |
Nov 19, 2019 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 0.3977 | 0.4200 | 0.3977 | 0.4200 | 7,000 | +0.06(+16.21%) |
Nov 15, 2019 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 400 | -0.02(-4.26%) |
Nov 14, 2019 | 0.3800 | 0.3800 | 0.3775 | 0.3775 | 10,000 | -0.00(-0.66%) |
Nov 04, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.01(+1.47%) | |
Nov 01, 2019 | 0.3745 | 0.3745 | 0.3745 | 0.3745 | 300 | +0.00(+1.22%) |
Oct 31, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 9,360 | +0.06(+19.35%) |
Oct 23, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.05(+17.87%) | |
Oct 17, 2019 | 0.2630 | 0.2630 | 0.2630 | 0 | -0.04(-12.65%) | |
Oct 15, 2019 | 0.3011 | 0.3011 | 0.3011 | 0 | -0.02(-6.20%) | |
Oct 10, 2019 | 0.3210 | 0.3210 | 0.3210 | 0 | -0.06(-15.53%) | |
Sep 30, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.05(-12.24%) | |
Sep 25, 2019 | 0.4330 | 0.4330 | 0.4330 | 0 | -0.02(-5.29%) | |
Sep 24, 2019 | 0.4496 | 0.4572 | 0.4496 | 0.4572 | 7,300 | -0.00(-1.04%) |
Sep 19, 2019 | 0.4620 | 0.4620 | 0.4620 | 0 | +0.00(+0.00%) | |
Sep 18, 2019 | 0.4500 | 0.4620 | 0.4500 | 0.4620 | 6,000 | -0.07(-12.67%) |
Aug 29, 2019 | 0.5290 | 0.5290 | 0.5290 | 0 | -0.00(-0.56%) | |
Aug 28, 2019 | 0.5140 | 0.5320 | 0.5140 | 0.5320 | 10,000 | +0.00(+0.38%) |
Aug 27, 2019 | 0.5110 | 0.5300 | 0.5110 | 0.5300 | 5,000 | +0.02(+3.92%) |
Aug 26, 2019 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 10,900 | +0.02(+4.72%) |
Aug 22, 2019 | 0.4870 | 0.4870 | 0.4870 | 0 | -0.03(-5.12%) | |
Aug 14, 2019 | 0.5133 | 0.5133 | 0.5133 | 0 | -0.01(-2.04%) | |
Aug 13, 2019 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 500 | -0.02(-2.96%) |
Aug 09, 2019 | 0.5400 | 0.5400 | 0.5400 | 0 | -0.01(-2.47%) | |
Aug 06, 2019 | 0.5537 | 0.5537 | 0.5537 | 0 | +0.02(+4.47%) | |
Aug 02, 2019 | 0.5300 | 0.5300 | 0.5300 | 0 | +0.03(+6.75%) | |
Jul 31, 2019 | 0.4965 | 0.4965 | 0.4965 | 0 | +0.01(+3.09%) | |
Jul 25, 2019 | 0.4816 | 0.4816 | 0.4816 | 0 | -0.02(-3.35%) | |
Jul 24, 2019 | 0.4916 | 0.4993 | 0.4916 | 0.4983 | 8,500 | -0.03(-5.80%) |
Jul 23, 2019 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 8,000 | +0.02(+4.75%) |
Jul 22, 2019 | 0.5000 | 0.5301 | 0.5000 | 0.5050 | 11,317 | +0.01(+2.12%) |
Jul 18, 2019 | 0.4945 | 0.4945 | 0.4945 | 0 | -0.05(-9.85%) | |
Jul 17, 2019 | 0.5000 | 0.5485 | 0.5000 | 0.5485 | 29,950 | +0.10(+22.54%) |
Jul 16, 2019 | 0.4552 | 0.4552 | 0.4476 | 0.4476 | 4,500 | -0.04(-8.65%) |
Jul 15, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,000 | -0.01(-2.51%) |
Jul 12, 2019 | 0.5026 | 0.5026 | 0.5026 | 0.5026 | 500 | +0.05(+10.51%) |
Jul 11, 2019 | 0.4628 | 0.4628 | 0.4548 | 0.4548 | 18,000 | -0.06(-10.82%) |
Jul 10, 2019 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 5,000 | -0.02(-3.59%) |
Jul 09, 2019 | 0.5210 | 0.5360 | 0.5210 | 0.5290 | 14,370 | -0.03(-5.99%) |
Jul 08, 2019 | 0.5699 | 0.5699 | 0.5627 | 0.5627 | 1,179 | -0.00(-0.16%) |
Jul 05, 2019 | 0.5600 | 0.5636 | 0.5600 | 0.5636 | 1,500 | -0.05(-8.21%) |
Jul 03, 2019 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 500 | +0.02(+2.85%) |
Jul 02, 2019 | 0.6600 | 0.6600 | 0.5970 | 0.5970 | 20,000 | -0.10(-13.93%) |
Jun 28, 2019 | 0.6936 | 0.6936 | 0.6936 | 0 | +0.11(+18.77%) | |
Jun 27, 2019 | 0.6000 | 0.6000 | 0.5840 | 0.5840 | 21,000 | -0.05(-8.03%) |
Jun 26, 2019 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 1,000 | +0.00(+0.00%) |
Jun 24, 2019 | 0.6350 | 0.6350 | 0.6350 | 0 | +0.00(+0.00%) | |
Jun 21, 2019 | 0.6622 | 0.6622 | 0.6350 | 0.6350 | 3,700 | -0.05(-6.62%) |
Jun 20, 2019 | 0.6811 | 0.6811 | 0.6800 | 0.6800 | 5,300 | +0.04(+6.90%) |
Jun 19, 2019 | 0.6300 | 0.6480 | 0.6300 | 0.6361 | 14,000 | +0.00(+0.49%) |
Jun 18, 2019 | 0.5500 | 0.6330 | 0.5420 | 0.6330 | 23,396 | +0.08(+15.09%) |
Jun 17, 2019 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 856 | +0.05(+10.00%) |
Jun 12, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.03(-4.76%) | |
Jun 11, 2019 | 0.5140 | 0.5250 | 0.5000 | 0.5250 | 1,295 | -0.02(-4.25%) |
Jun 07, 2019 | 0.5483 | 0.5483 | 0.5483 | 0 | +0.02(+3.90%) | |
Jun 06, 2019 | 0.5283 | 0.5668 | 0.5277 | 0.5277 | 3,804 | +0.04(+8.07%) |
Jun 05, 2019 | 0.4899 | 0.4899 | 0.4883 | 0.4883 | 3,478 | +0.04(+9.73%) |
Jun 04, 2019 | 0.4449 | 0.4523 | 0.4449 | 0.4450 | 18,300 | -0.01(-1.11%) |
Jun 03, 2019 | 0.3890 | 0.4500 | 0.3890 | 0.4500 | 1,530 | +0.04(+9.76%) |
May 29, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.17(+71.55%) | |
May 14, 2019 | 0.2390 | 0.2390 | 0.2390 | 0 | +0.00(+0.00%) |
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.