Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 0.1400 | 0.1400 | 0.1320 | 0.1392 | 25,200 | +0.01(+6.34%) |
Apr 29, 2021 | 0.1276 | 0.1309 | 0.1265 | 0.1309 | 50,498 | +0.00(+2.59%) |
Apr 28, 2021 | 0.1315 | 0.1315 | 0.1276 | 0.1276 | 11,500 | -0.00(-1.85%) |
Apr 27, 2021 | 0.1290 | 0.1334 | 0.1280 | 0.1300 | 32,790 | +0.00(+0.08%) |
Apr 26, 2021 | 0.1307 | 0.1307 | 0.1170 | 0.1299 | 38,371 | +0.01(+4.51%) |
Apr 23, 2021 | 0.1276 | 0.1284 | 0.1179 | 0.1243 | 7,400 | +0.01(+11.48%) |
Apr 22, 2021 | 0.1440 | 0.1440 | 0.1115 | 0.1115 | 175,400 | -0.03(-21.92%) |
Apr 21, 2021 | 0.1500 | 0.1567 | 0.1428 | 0.1428 | 199,361 | +0.01(+9.51%) |
Apr 20, 2021 | 0.1295 | 0.1432 | 0.1242 | 0.1304 | 130,405 | +0.01(+8.40%) |
Apr 19, 2021 | 0.1160 | 0.1203 | 0.1115 | 0.1203 | 174,462 | +0.01(+7.03%) |
Apr 16, 2021 | 0.1025 | 0.1124 | 0.1025 | 0.1124 | 78,900 | +0.02(+18.19%) |
Apr 15, 2021 | 0.1017 | 0.1017 | 0.0932 | 0.0951 | 67,550 | +0.00(+4.16%) |
Apr 14, 2021 | 0.0900 | 0.0967 | 0.0900 | 0.0913 | 89,719 | +0.00(+4.94%) |
Apr 12, 2021 | 0.0870 | 0.0870 | 0.0870 | 0 | +0.00(+1.05%) | |
Apr 09, 2021 | 0.0861 | 0.0861 | 0.0861 | 0.0861 | 1,000 | +0.00(+5.77%) |
Apr 08, 2021 | 0.0814 | 0.0814 | 0.0814 | 0.0814 | 700 | -0.01(-5.90%) |
Apr 07, 2021 | 0.0908 | 0.0908 | 0.0784 | 0.0865 | 10,700 | +0.01(+8.12%) |
Apr 06, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.01(+11.27%) |
Apr 05, 2021 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 680 | +0.00(+0.00%) |
Mar 31, 2021 | 0.0719 | 0.0719 | 0.0719 | 0 | +0.00(+0.28%) | |
Mar 30, 2021 | 0.0732 | 0.0732 | 0.0711 | 0.0717 | 34,000 | -0.01(-15.45%) |
Mar 29, 2021 | 0.1000 | 0.1240 | 0.0848 | 0.0848 | 38,978 | +0.00(+4.82%) |
Mar 26, 2021 | 0.0809 | 0.0809 | 0.0809 | 0.0809 | 23,000 | +0.01(+7.87%) |
Mar 25, 2021 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 19,500 | -0.01(-12.79%) |
Mar 24, 2021 | 0.0876 | 0.0876 | 0.0860 | 0.0860 | 1,136 | -0.00(-1.83%) |
Mar 23, 2021 | 0.0859 | 0.0928 | 0.0859 | 0.0876 | 3,590 | +0.00(+5.67%) |
Mar 22, 2021 | 0.0876 | 0.0958 | 0.0829 | 0.0829 | 42,200 | +0.00(+3.62%) |
Mar 19, 2021 | 0.0782 | 0.0837 | 0.0782 | 0.0800 | 16,000 | -0.00(-0.99%) |
Mar 18, 2021 | 0.0773 | 0.0857 | 0.0723 | 0.0808 | 29,437 | +0.02(+24.31%) |
Mar 17, 2021 | 0.0650 | 0.0650 | 0.0650 | 23 | +0.00(+0.00%) | |
Mar 16, 2021 | 0.0650 | 0.0650 | 0.0650 | 15 | +0.00(+0.00%) | |
Mar 15, 2021 | 0.0650 | 0.0650 | 0.0650 | 15 | +0.00(+0.00%) | |
Mar 12, 2021 | 0.0650 | 0.0650 | 0.0650 | 15 | +0.00(+0.00%) | |
Mar 11, 2021 | 0.0650 | 0.0650 | 0.0606 | 0.0650 | 17,309 | +0.00(+5.18%) |
Mar 10, 2021 | 0.0618 | 0.0618 | 0.0618 | 13 | +0.00(+0.00%) | |
Mar 09, 2021 | 0.0618 | 0.0618 | 0.0618 | 0.0618 | 200 | -0.01(-8.44%) |
Mar 08, 2021 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 2,000 | +0.00(+0.00%) |
Mar 05, 2021 | 0.0675 | 0.0675 | 0.0670 | 0.0675 | 14,000 | +0.00(+0.60%) |
Mar 04, 2021 | 0.0675 | 0.0675 | 0.0671 | 0.0671 | 8,513 | -0.00(-0.59%) |
Mar 03, 2021 | 0.0734 | 0.0734 | 0.0675 | 0.0675 | 31,944 | -0.00(-5.20%) |
Mar 02, 2021 | 0.0727 | 0.0754 | 0.0702 | 0.0712 | 431,211 | -0.00(-4.17%) |
Mar 01, 2021 | 0.0791 | 0.0791 | 0.0743 | 0.0743 | 3,011 | -0.00(-6.31%) |
Feb 25, 2021 | 0.0793 | 0.0793 | 0.0793 | 0 | +0.00(+0.00%) | |
Feb 24, 2021 | 0.0790 | 0.0793 | 0.0790 | 0.0793 | 13,000 | +0.00(+2.59%) |
Feb 22, 2021 | 0.0773 | 0.0773 | 0.0773 | 0 | -0.01(-8.19%) | |
Feb 19, 2021 | 0.0842 | 0.0842 | 0.0842 | 0.0842 | 1,000 | +0.01(+13.32%) |
Feb 18, 2021 | 0.0822 | 0.0822 | 0.0743 | 0.0743 | 25,820 | -0.02(-18.97%) |
Feb 17, 2021 | 0.0917 | 0.0917 | 0.0917 | 0.0917 | 6,200 | -0.01(-13.41%) |
Feb 16, 2021 | 0.1038 | 0.1063 | 0.1038 | 0.1059 | 8,500 | +0.02(+18.86%) |
Feb 12, 2021 | 0.0824 | 0.1000 | 0.0800 | 0.0891 | 87,000 | +0.01(+11.37%) |
Feb 10, 2021 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+12.68%) | |
Feb 09, 2021 | 0.0760 | 0.0760 | 0.0710 | 0.0710 | 34,644 | -0.00(-0.56%) |
Feb 08, 2021 | 0.0627 | 0.0714 | 0.0620 | 0.0714 | 41,500 | +0.01(+14.06%) |
Feb 05, 2021 | 0.0652 | 0.0652 | 0.0626 | 0.0626 | 47,100 | +0.00(+0.00%) |
Feb 04, 2021 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 2,150 | -0.00(-3.40%) |
Feb 03, 2021 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 8,333 | -0.01(-7.43%) |
Feb 01, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+13.27%) | |
Jan 28, 2021 | 0.0618 | 0.0618 | 0.0618 | 0 | -0.01(-11.71%) | |
Jan 27, 2021 | 0.0792 | 0.0792 | 0.0700 | 0.0700 | 20,000 | -0.00(-4.37%) |
Jan 26, 2021 | 0.0800 | 0.0800 | 0.0732 | 0.0732 | 6,000 | -0.01(-8.50%) |
Jan 22, 2021 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.00(-3.15%) | |
Jan 21, 2021 | 0.0881 | 0.0881 | 0.0820 | 0.0826 | 101,096 | -0.01(-7.61%) |
Jan 20, 2021 | 0.0957 | 0.0957 | 0.0865 | 0.0894 | 20,375 | -0.01(-5.89%) |
Jan 19, 2021 | 0.1000 | 0.1080 | 0.0931 | 0.0950 | 180,501 | -0.01(-9.52%) |
Jan 15, 2021 | 0.1885 | 0.1937 | 0.0824 | 0.1050 | 899,300 | -0.08(-42.65%) |
Jan 14, 2021 | 0.1400 | 0.1831 | 0.1398 | 0.1831 | 509,948 | +0.05(+36.54%) |
Jan 13, 2021 | 0.1125 | 0.1400 | 0.1125 | 0.1341 | 173,061 | +0.04(+39.69%) |
Jan 12, 2021 | 0.0951 | 0.0960 | 0.0951 | 0.0960 | 11,950 | +0.00(+4.46%) |
Jan 11, 2021 | 0.0976 | 0.1000 | 0.0887 | 0.0919 | 35,135 | +0.01(+13.60%) |
Jan 08, 2021 | 0.0972 | 0.1195 | 0.0735 | 0.0809 | 34,000 | -0.04(-30.80%) |
Jan 07, 2021 | 0.0891 | 0.1309 | 0.0891 | 0.1169 | 37,800 | +0.04(+51.23%) |
Jan 06, 2021 | 0.0772 | 0.0800 | 0.0715 | 0.0773 | 10,528 | +0.02(+28.83%) |
Jan 04, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-0.66%) | |
Dec 30, 2020 | 0.0604 | 0.0604 | 0.0604 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 0.0604 | 0.0604 | 0.0604 | 0 | +0.01(+9.82%) | |
Dec 22, 2020 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 942 | -0.00(-0.36%) |
Dec 21, 2020 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 4,000 | -0.01(-8.46%) |
Dec 18, 2020 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 10,000 | +0.02(+43.57%) |
Dec 11, 2020 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.01(-11.02%) | |
Dec 10, 2020 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 3,000 | +0.01(+40.90%) |
Dec 03, 2020 | 0.0335 | 0.0335 | 0.0335 | 0 | +0.00(+0.60%) | |
Nov 25, 2020 | 0.0333 | 0.0333 | 0.0333 | 0 | +0.01(+28.08%) | |
Nov 12, 2020 | 0.0260 | 0.0260 | 0.0260 | 0 | +0.00(+0.39%) | |
Nov 11, 2020 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 3,000 | -0.00(-2.26%) |
Oct 26, 2020 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.01(-24.29%) | |
Oct 01, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-3.58%) | |
Sep 30, 2020 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 16,528 | +0.00(+3.71%) |
Sep 28, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+1.74%) | |
Sep 25, 2020 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 1,000 | +0.01(+40.41%) |
Sep 16, 2020 | 0.0245 | 0.0245 | 0.0245 | 0 | -0.01(-30.00%) | |
Sep 08, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+0.00%) | |
Sep 02, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+6.71%) | |
Sep 01, 2020 | 0.0328 | 0.0328 | 0.0328 | 0.0328 | 600 | -0.00(-2.09%) |
Aug 31, 2020 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 357 | +0.00(+5.35%) |
Aug 28, 2020 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 1,400 | +0.00(+0.63%) |
Aug 25, 2020 | 0.0316 | 0.0316 | 0.0316 | 0 | +0.00(+0.00%) | |
Aug 20, 2020 | 0.0316 | 0.0316 | 0.0316 | 0 | -0.00(-9.71%) | |
Aug 05, 2020 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.00(+14.75%) | |
Jun 15, 2020 | 0.0305 | 0.0305 | 0.0305 | 0 | -0.01(-23.17%) | |
Jun 12, 2020 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 3,000 | -0.00(-3.87%) |
Jun 10, 2020 | 0.0413 | 0.0413 | 0.0413 | 0 | -0.00(-5.71%) | |
May 21, 2020 | 0.0438 | 0.0438 | 0.0438 | 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.