Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2022 | 0.1388 | 40 | -0.01(-3.68%) | |||
Apr 21, 2022 | 0.1441 | 0 | -0.02(-12.40%) | |||
Apr 18, 2022 | 0.1645 | 0 | +0.00(+0.92%) | |||
Apr 14, 2022 | 0.1586 | 0.1645 | 0.1586 | 0.1630 | 10,250 | -0.02(-11.80%) |
Apr 12, 2022 | 0.1848 | 0 | -0.01(-5.67%) | |||
Apr 11, 2022 | 0.1950 | 0.1959 | 0.1950 | 0.1959 | 6,000 | +0.02(+8.83%) |
Apr 08, 2022 | 0.1598 | 0.1800 | 0.1598 | 0.1800 | 14,000 | +0.03(+18.42%) |
Apr 04, 2022 | 0.1520 | 50 | -0.00(-0.98%) | |||
Mar 31, 2022 | 0.1535 | 0 | +0.00(+1.19%) | |||
Mar 28, 2022 | 0.1517 | 0 | +0.00(+0.40%) | |||
Mar 24, 2022 | 0.1511 | 0 | -0.00(-0.07%) | |||
Mar 22, 2022 | 0.1512 | 0 | +0.00(+1.27%) | |||
Mar 16, 2022 | 0.1493 | 0 | +0.01(+4.85%) | |||
Mar 09, 2022 | 0.1424 | 0 | -0.01(-5.57%) | |||
Mar 02, 2022 | 0.1508 | 0 | -0.01(-3.33%) | |||
Mar 01, 2022 | 0.1560 | 0.1560 | 0.1560 | 0.1560 | 100 | -0.03(-14.24%) |
Feb 28, 2022 | 0.1819 | 0.1819 | 0.1819 | 0.1819 | 500 | -0.01(-2.99%) |
Feb 23, 2022 | 0.1875 | 0 | +0.01(+8.44%) | |||
Feb 22, 2022 | 0.1729 | 0.1729 | 0.1729 | 0.1729 | 650 | -0.01(-6.74%) |
Feb 17, 2022 | 0.1854 | 0 | +0.03(+19.84%) | |||
Jan 28, 2022 | 0.1547 | 0 | -0.01(-7.81%) | |||
Jan 27, 2022 | 0.1678 | 0.1678 | 0.1678 | 0.1678 | 12,500 | -0.01(-4.39%) |
Jan 25, 2022 | 0.1755 | 0 | -0.00(-0.62%) | |||
Jan 20, 2022 | 0.1766 | 0 | -0.00(-1.89%) | |||
Jan 19, 2022 | 0.1810 | 0.1810 | 0.1749 | 0.1800 | 40,500 | +0.04(+25.35%) |
Jan 07, 2022 | 0.1436 | 0 | -0.00(-0.35%) | |||
Jan 06, 2022 | 0.1439 | 0.1441 | 0.1439 | 0.1441 | 1,100 | -0.01(-5.26%) |
Jan 05, 2022 | 0.1563 | 0.1563 | 0.1521 | 0.1521 | 15,000 | -0.01(-7.59%) |
Dec 30, 2021 | 0.1646 | 0.1646 | 0.1646 | 0 | -0.01(-6.42%) | |
Dec 29, 2021 | 0.1759 | 0.1759 | 0.1759 | 0.1759 | 100 | +0.02(+11.61%) |
Dec 22, 2021 | 0.1576 | 0.1576 | 0.1576 | 0 | +0.00(+0.13%) | |
Dec 21, 2021 | 0.1657 | 0.1657 | 0.1574 | 0.1574 | 5,400 | -0.02(-13.04%) |
Dec 10, 2021 | 0.1810 | 0.1810 | 0.1810 | 0 | +0.00(+2.09%) | |
Dec 07, 2021 | 0.1773 | 0.1773 | 0.1773 | 0 | -0.00(-0.67%) | |
Dec 03, 2021 | 0.1785 | 0.1785 | 0.1785 | 0 | -0.00(-0.56%) | |
Nov 29, 2021 | 0.1795 | 0.1795 | 0.1795 | 0 | -0.01(-4.67%) | |
Nov 22, 2021 | 0.1883 | 0.1883 | 0.1883 | 0 | +0.00(+1.40%) | |
Nov 19, 2021 | 0.1857 | 0.1857 | 0.1857 | 0.1857 | 400 | -0.01(-4.77%) |
Nov 18, 2021 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 1,000 | +0.01(+2.85%) |
Nov 17, 2021 | 0.1882 | 0.1896 | 0.1882 | 0.1896 | 25,224 | -0.00(-2.27%) |
Nov 12, 2021 | 0.1940 | 0.1940 | 0.1940 | 0 | -0.00(-0.92%) | |
Nov 09, 2021 | 0.1958 | 0.1958 | 0.1958 | 0.1958 | 500 | -0.00(-1.95%) |
Nov 08, 2021 | 0.2037 | 0.2037 | 0.1997 | 0.1997 | 6,000 | -0.00(-1.96%) |
Nov 05, 2021 | 0.2037 | 0.2037 | 0.2037 | 0.2037 | 2,000 | -0.00(-0.15%) |
Nov 04, 2021 | 0.2039 | 0.2070 | 0.2039 | 0.2040 | 6,924 | -0.01(-2.90%) |
Nov 03, 2021 | 0.2021 | 0.2115 | 0.2007 | 0.2101 | 157,264 | +0.02(+7.74%) |
Nov 02, 2021 | 0.1950 | 0.1950 | 0.1896 | 0.1950 | 28,510 | +0.00(+0.88%) |
Nov 01, 2021 | 0.1893 | 0.1939 | 0.1893 | 0.1933 | 25,100 | -0.00(-0.51%) |
Oct 29, 2021 | 0.1900 | 0.1943 | 0.1900 | 0.1943 | 650 | +0.00(+2.26%) |
Oct 28, 2021 | 0.2096 | 0.2096 | 0.1900 | 0.1900 | 45,406 | -0.01(-6.45%) |
Oct 27, 2021 | 0.2017 | 0.2051 | 0.1961 | 0.2031 | 9,671 | +0.00(+0.15%) |
Oct 26, 2021 | 0.2062 | 0.2028 | 46,872 | +0.01(+4.27%) | ||
Oct 15, 2021 | 0.1945 | 0.1945 | 0.1945 | 0 | +0.00(+0.67%) | |
Oct 14, 2021 | 0.1790 | 0.1932 | 0.1790 | 0.1932 | 30,500 | +0.01(+2.77%) |
Oct 13, 2021 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 1,982 | +0.01(+3.41%) |
Oct 11, 2021 | 0.1818 | 0.1818 | 0.1818 | 0 | -0.01(-2.78%) | |
Oct 07, 2021 | 0.1870 | 0.1870 | 0.1870 | 4 | +0.00(+2.41%) | |
Oct 06, 2021 | 0.1823 | 0.1826 | 0.1823 | 0.1826 | 1,728 | +0.00(+0.16%) |
Oct 05, 2021 | 0.1823 | 0.1823 | 0.1823 | 0.1823 | 850 | -0.03(-12.65%) |
Sep 30, 2021 | 0.2087 | 0.2087 | 0.2087 | 0 | -0.01(-4.57%) | |
Sep 28, 2021 | 0.2187 | 0.2187 | 0.2187 | 116 | +0.01(+5.45%) | |
Sep 27, 2021 | 0.2074 | 0.2074 | 0.2074 | 0.2074 | 170 | -0.01(-5.98%) |
Sep 24, 2021 | 0.2206 | 0.2206 | 0.2206 | 0.2206 | 417 | +0.01(+2.60%) |
Sep 23, 2021 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 10,000 | +0.01(+6.81%) |
Sep 22, 2021 | 0.2000 | 0.2013 | 0.2000 | 0.2013 | 45,121 | +0.00(+2.13%) |
Sep 21, 2021 | 0.2000 | 0.2000 | 0.1970 | 0.1971 | 15,500 | +0.01(+6.71%) |
Sep 17, 2021 | 0.1847 | 0.1847 | 0.1847 | 0 | +0.01(+8.01%) | |
Sep 16, 2021 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 2,650 | -0.00(-0.06%) |
Sep 15, 2021 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 375 | -0.01(-3.66%) |
Sep 14, 2021 | 0.1822 | 0.1870 | 0.1752 | 0.1776 | 8,250 | -0.01(-6.03%) |
Sep 13, 2021 | 0.1885 | 0.1890 | 0.1885 | 0.1890 | 2,138 | -0.01(-6.57%) |
Sep 10, 2021 | 0.1900 | 0.2023 | 0.1888 | 0.2023 | 9,325 | +0.00(+1.15%) |
Sep 09, 2021 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 510 | +0.01(+7.99%) |
Sep 08, 2021 | 0.1852 | 0.1852 | 0.1784 | 0.1852 | 13,600 | -0.01(-3.69%) |
Sep 03, 2021 | 0.1923 | 0.1923 | 0.1923 | 0 | +0.01(+5.20%) | |
Sep 02, 2021 | 0.1828 | 0.1828 | 0.1828 | 0.1828 | 486 | -0.01(-3.18%) |
Sep 01, 2021 | 0.1740 | 0.1888 | 0.1730 | 0.1888 | 58,903 | +0.02(+11.06%) |
Aug 31, 2021 | 0.1700 | 0.1741 | 0.1700 | 0.1700 | 23,000 | +0.00(+0.12%) |
Aug 30, 2021 | 0.1763 | 0.1763 | 0.1698 | 0.1698 | 25,150 | -0.01(-4.87%) |
Aug 26, 2021 | 0.1785 | 0.1785 | 0.1785 | 0 | +0.03(+22.43%) | |
Aug 25, 2021 | 0.1458 | 0.1458 | 0.1458 | 0.1458 | 7,000 | +0.01(+5.35%) |
Aug 24, 2021 | 0.1384 | 0.1384 | 0.1384 | 0.1384 | 2,000 | -0.00(-1.98%) |
Aug 23, 2021 | 0.1369 | 0.1412 | 0.1369 | 0.1412 | 18,002 | +0.01(+5.45%) |
Aug 20, 2021 | 0.1339 | 0.1339 | 0.1339 | 0.1339 | 1,201 | -0.01(-3.67%) |
Aug 19, 2021 | 0.1400 | 0.1410 | 0.1210 | 0.1390 | 52,633 | -0.00(-0.29%) |
Aug 18, 2021 | 0.1386 | 0.1394 | 0.1386 | 0.1394 | 2,527 | +0.00(+0.65%) |
Aug 17, 2021 | 0.1380 | 0.1586 | 0.1375 | 0.1385 | 80,579 | -0.01(-6.42%) |
Aug 16, 2021 | 0.1513 | 0.1513 | 0.1433 | 0.1480 | 136,061 | +0.01(+3.57%) |
Aug 13, 2021 | 0.1463 | 0.1478 | 0.1400 | 0.1429 | 22,700 | -0.00(-1.11%) |
Aug 12, 2021 | 0.1446 | 0.1474 | 0.1445 | 0.1445 | 5,645 | +0.00(+0.14%) |
Aug 11, 2021 | 0.1495 | 0.1515 | 0.1400 | 0.1443 | 14,921 | -0.00(-2.63%) |
Aug 10, 2021 | 0.1497 | 0.1529 | 0.1437 | 0.1482 | 68,400 | +0.00(+2.14%) |
Aug 09, 2021 | 0.1489 | 0.1511 | 0.1423 | 0.1451 | 16,372 | +0.00(+0.21%) |
Aug 02, 2021 | 0.1448 | 0.1448 | 0.1448 | 0 | -0.00(-1.16%) | |
Jul 27, 2021 | 0.1465 | 0.1465 | 0.1465 | 0 | -0.00(-0.41%) | |
Jul 20, 2021 | 0.1471 | 0.1471 | 0.1471 | 0 | -0.01(-8.06%) | |
Jul 16, 2021 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Jul 15, 2021 | 0.1746 | 0.1746 | 0.1700 | 0.1700 | 35,000 | -0.04(-20.89%) |
Jul 01, 2021 | 0.2149 | 0.2149 | 0.2149 | 0 | +0.02(+7.77%) | |
Jun 30, 2021 | 0.1994 | 0.1994 | 0.1994 | 0.1994 | 5,000 | -0.00(-0.35%) |
Jun 29, 2021 | 0.2001 | 0.2001 | 0.2001 | 0.2001 | 100 | -0.00(-1.57%) |
Jun 28, 2021 | 0.2033 | 0.2033 | 0.2033 | 0.2033 | 3,000 | -0.01(-5.04%) |
Jun 18, 2021 | 0.2141 | 0.2141 | 0.2141 | 0 | -0.02(-9.28%) | |
Jun 10, 2021 | 0.2360 | 0.2360 | 0.2360 | 0 | -0.00(-1.67%) | |
Jun 08, 2021 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.00(-1.36%) | |
Jun 04, 2021 | 0.2433 | 0.2433 | 0.2433 | 0 | -0.00(-0.37%) | |
Jun 03, 2021 | 0.2442 | 0.2442 | 0.2442 | 0.2442 | 500 | -0.00(-0.73%) |
Jun 02, 2021 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 23,567 | +0.00(+0.41%) |
Jun 01, 2021 | 0.2439 | 0.2450 | 0.2439 | 0.2450 | 2,400 | +0.00(+0.49%) |
May 28, 2021 | 0.2600 | 0.2600 | 0.2438 | 0.2438 | 74,259 | -0.01(-5.14%) |
May 27, 2021 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 200 | +0.01(+2.68%) |
May 26, 2021 | 0.2470 | 0.2503 | 0.2470 | 0.2503 | 74,340 | +0.00(+0.48%) |
May 25, 2021 | 0.2510 | 0.2510 | 0.2491 | 0.2491 | 2,332 | -0.30(-54.71%) |
May 24, 2021 | 0.2390 | 0.5500 | 0.2390 | 0.5500 | 25,432 | +0.31(+129.07%) |
May 21, 2021 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | 2,500 | +0.03(+12.51%) |
May 17, 2021 | 0.2134 | 0.2134 | 0.2134 | 0 | -0.00(-2.24%) | |
May 13, 2021 | 0.2183 | 0.2183 | 0.2183 | 0 | -0.00(-0.46%) | |
May 12, 2021 | 0.2193 | 0.2193 | 0.2193 | 0.2193 | 300 | +0.00(+1.76%) |
May 11, 2021 | 0.2135 | 0.2155 | 0.2135 | 0.2155 | 10,500 | +0.01(+4.66%) |
May 10, 2021 | 0.2059 | 0.2059 | 0.2059 | 0.2059 | 152 | -0.00(-0.19%) |
May 07, 2021 | 0.2063 | 0.2063 | 0.2063 | 0.2063 | 10,000 | -0.00(-0.91%) |
May 06, 2021 | 0.2020 | 0.2082 | 0.2020 | 0.2082 | 2,764 | +0.01(+6.44%) |
May 05, 2021 | 0.1956 | 0.1956 | 0.1956 | 0.1956 | 1,500 | +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.