Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 11,200 | -0.01(-4.55%) |
May 28, 2020 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 20,500 | +0.00(+0.00%) |
May 27, 2020 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 11,250 | +0.00(+0.00%) |
May 26, 2020 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 4,880 | -0.01(-10.20%) |
May 22, 2020 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 700 | +0.02(+20.10%) |
May 21, 2020 | 0.1100 | 0.1100 | 0.1020 | 0.1020 | 10,975 | -0.02(-18.40%) |
May 20, 2020 | 0.1150 | 0.1250 | 0.1150 | 0.1250 | 1,300 | +0.01(+7.48%) |
May 19, 2020 | 0.1163 | 0.1163 | 0.1163 | 0.1163 | 2,000 | -0.00(-3.08%) |
May 18, 2020 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 6,575 | +0.01(+9.09%) |
May 15, 2020 | 0.1150 | 0.1250 | 0.1100 | 0.1100 | 27,300 | -0.01(-8.33%) |
May 14, 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 12,400 | -0.02(-11.11%) |
May 13, 2020 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 7,500 | -0.01(-10.00%) |
May 11, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.02(+15.38%) | |
May 08, 2020 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | 3,500 | -0.02(-13.28%) |
May 07, 2020 | 0.1500 | 0.1500 | 0.1305 | 0.1499 | 14,825 | -0.00(-0.07%) |
May 06, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | +0.02(+15.38%) |
May 05, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 2,000 | -0.02(-12.16%) |
Apr 30, 2020 | 0.1480 | 0.1480 | 0.1480 | 0 | +0.03(+22.01%) | |
Apr 29, 2020 | 0.1300 | 0.1300 | 0.1213 | 0.1213 | 7,000 | +0.00(+1.08%) |
Apr 28, 2020 | 0.1200 | 0.1200 | 0.1125 | 0.1200 | 5,250 | +0.01(+6.67%) |
Apr 24, 2020 | 0.1125 | 0.1125 | 0.1125 | 0 | -0.01(-6.25%) | |
Apr 23, 2020 | 0.1090 | 0.1200 | 0.1090 | 0.1200 | 15,000 | +0.01(+14.29%) |
Apr 22, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 100 | +0.00(+0.00%) |
Apr 17, 2020 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+2.94%) | |
Apr 16, 2020 | 0.1100 | 0.1100 | 0.1020 | 0.1020 | 7,500 | -0.01(-8.11%) |
Apr 15, 2020 | 0.1110 | 0.1110 | 0.1110 | 22 | +0.00(+0.00%) | |
Apr 14, 2020 | 0.1100 | 0.1110 | 0.1100 | 0.1110 | 5,250 | +0.00(+0.91%) |
Apr 09, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
Apr 07, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
Apr 03, 2020 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.01(-4.00%) | |
Apr 01, 2020 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.01(+4.17%) | |
Mar 26, 2020 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.03(-20.00%) | |
Mar 24, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.05(-24.96%) | |
Mar 23, 2020 | 0.1500 | 0.2000 | 0.1500 | 0.1999 | 6,700 | +0.06(+42.79%) |
Mar 19, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Mar 17, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.01(-6.67%) | |
Mar 13, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Mar 10, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Mar 06, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-11.71%) | |
Mar 05, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1699 | 1,250 | +0.02(+13.27%) |
Mar 03, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.02(-11.76%) | |
Feb 28, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Feb 26, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | |
Feb 25, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | -0.00(-1.42%) |
Feb 24, 2020 | 0.1623 | 0.1623 | 0.1623 | 0.1623 | 6,986 | +0.00(+1.44%) |
Feb 21, 2020 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 5,000 | -0.04(-20.00%) |
Feb 18, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.01(+3.47%) | |
Feb 10, 2020 | 0.1933 | 0.1933 | 0.1933 | 0 | -0.06(-22.68%) | |
Feb 07, 2020 | 0.1800 | 0.2500 | 0.1800 | 0.2500 | 5,500 | -0.02(-8.42%) |
Jan 31, 2020 | 0.2730 | 0.2730 | 0.2730 | 0 | +0.07(+36.50%) | |
Jan 30, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 450 | -0.05(-18.70%) |
Jan 28, 2020 | 0.2460 | 0.2460 | 0.2460 | 0 | +0.01(+4.99%) | |
Jan 27, 2020 | 0.1800 | 0.2343 | 0.1800 | 0.2343 | 14,201 | +0.03(+17.15%) |
Jan 24, 2020 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 10,700 | -0.05(-19.97%) |
Jan 22, 2020 | 0.2499 | 0.2499 | 0.2499 | 0 | +0.03(+13.59%) | |
Jan 17, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
Jan 13, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,000 | -0.08(-29.40%) |
Jan 03, 2020 | 0.2833 | 0.2833 | 0.2833 | 0 | -0.00(-0.60%) | |
Dec 26, 2019 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.12(-28.75%) | |
Dec 24, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | -0.07(-14.53%) |
Dec 23, 2019 | 0.2000 | 0.4680 | 0.2000 | 0.4680 | 3,000 | +0.27(+134.00%) |
Dec 17, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.05(-20.00%) | |
Dec 16, 2019 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 2,850 | +0.03(+13.64%) |
Dec 13, 2019 | 0.2000 | 0.2401 | 0.2000 | 0.2200 | 14,600 | +0.02(+10.00%) |
Dec 11, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 3,000 | +0.03(+16.96%) |
Dec 06, 2019 | 0.1710 | 0.1710 | 0.1710 | 0 | -0.02(-10.00%) | |
Dec 03, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Nov 15, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
Nov 14, 2019 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 200 | -0.02(-9.09%) |
Nov 12, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.03(-12.00%) | |
Nov 08, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.05(-16.67%) | |
Nov 01, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.03(+11.11%) | |
Oct 31, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 | +0.00(+0.00%) |
Oct 30, 2019 | 0.3500 | 0.3500 | 0.2700 | 0.2700 | 2,700 | +0.00(+0.00%) |
Oct 29, 2019 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 | -0.13(-32.50%) |
Oct 28, 2019 | 0.3000 | 0.4000 | 0.2999 | 0.4000 | 2,570 | -0.10(-19.68%) |
Oct 21, 2019 | 0.4980 | 0.4980 | 0.4980 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 0.2500 | 0.4980 | 0.2500 | 0.4980 | 40,800 | +0.15(+42.29%) |
Oct 07, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.67%) | |
Oct 04, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | -0.10(-25.00%) |
Oct 03, 2019 | 0.2800 | 0.4000 | 0.2800 | 0.4000 | 7,675 | +0.10(+33.33%) |
Sep 30, 2019 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Sep 27, 2019 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 | -0.02(-6.25%) |
Sep 26, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 5,205 | -0.01(-3.03%) |
Sep 25, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 5,000 | -0.02(-5.71%) |
Sep 24, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,050 | +0.00(+0.00%) |
Sep 23, 2019 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 7,500 | -0.05(-12.50%) |
Sep 20, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 400 | +0.05(+14.29%) |
Sep 19, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,920 | -0.05(-12.50%) |
Sep 18, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 | +0.00(+0.00%) |
Sep 16, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 0.3500 | 0.5000 | 0.3200 | 0.4000 | 37,000 | +0.07(+21.21%) |
Sep 11, 2019 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.10(-23.26%) | |
Sep 10, 2019 | 0.5500 | 0.5500 | 0.3300 | 0.4300 | 17,642 | -0.07(-13.65%) |
Sep 09, 2019 | 0.3500 | 0.5000 | 0.3500 | 0.4980 | 11,097 | -0.00(-0.40%) |
Sep 06, 2019 | 0.3000 | 0.5000 | 0.3000 | 0.5000 | 5,500 | -0.05(-8.76%) |
Sep 04, 2019 | 0.5480 | 0.5480 | 0.5480 | 0 | -0.15(-21.71%) | |
Aug 22, 2019 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.02(-2.51%) | |
Aug 20, 2019 | 0.7180 | 0.7180 | 0.7180 | 0 | +0.17(+30.55%) | |
Aug 16, 2019 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.25(+82.12%) | |
Aug 15, 2019 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 8,000 | -0.44(-59.14%) |
Aug 14, 2019 | 0.4500 | 0.7391 | 0.4500 | 0.7391 | 3,000 | +0.29(+64.24%) |
Aug 13, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 400 | +0.00(+0.00%) |
Aug 12, 2019 | 0.3500 | 0.5099 | 0.2600 | 0.4500 | 18,000 | -0.06(-11.75%) |
Aug 09, 2019 | 0.5099 | 0.5100 | 0.2800 | 0.5099 | 7,300 | +0.12(+32.44%) |
Aug 08, 2019 | 0.3000 | 0.5100 | 0.3000 | 0.3850 | 5,500 | -0.56(-59.26%) |
Jul 09, 2019 | 0.9450 | 0.9450 | 0.9450 | 0 | +0.59(+170.00%) | |
Jul 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 | -0.55(-61.11%) |
Jul 05, 2019 | 0.3700 | 0.9000 | 0.3700 | 0.9000 | 3,500 | +0.55(+157.14%) |
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.