Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 266,705 | -0.01(-7.14%) |
May 28, 2020 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 370,973 | -0.01(-6.67%) |
May 27, 2020 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 201,541 | +0.00(+0.00%) |
May 26, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 214,669 | -0.01(-3.23%) |
May 25, 2020 | 0.1500 | 0.1600 | 0.1450 | 0.1550 | 203,297 | +0.01(+6.90%) |
May 22, 2020 | 0.1450 | 0.1750 | 0.1450 | 0.1450 | 583,779 | -0.01(-3.33%) |
May 21, 2020 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 455,125 | -0.02(-9.09%) |
May 20, 2020 | 0.1650 | 0.1650 | 0.1550 | 0.1650 | 171,994 | +0.00(+0.00%) |
May 19, 2020 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 361,006 | +0.01(+3.13%) |
May 15, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+6.67%) | |
May 14, 2020 | 0.1350 | 0.1550 | 0.1350 | 0.1500 | 633,109 | +0.01(+11.11%) |
May 13, 2020 | 0.1400 | 0.1500 | 0.1350 | 0.1350 | 475,966 | -0.01(-6.90%) |
May 12, 2020 | 0.1500 | 0.1550 | 0.1350 | 0.1450 | 1,080,791 | -0.01(-3.33%) |
May 11, 2020 | 0.1650 | 0.1650 | 0.1450 | 0.1500 | 294,109 | -0.02(-9.09%) |
May 08, 2020 | 0.1700 | 0.1700 | 0.1600 | 0.1650 | 298,686 | +0.00(+0.00%) |
May 07, 2020 | 0.1650 | 0.1650 | 0.1600 | 0.1650 | 134,490 | +0.00(+0.00%) |
May 06, 2020 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 336,165 | -0.01(-8.33%) |
May 05, 2020 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 464,698 | -0.01(-5.26%) |
May 04, 2020 | 0.1800 | 0.1950 | 0.1650 | 0.1900 | 729,735 | +0.01(+5.56%) |
May 01, 2020 | 0.1650 | 0.1900 | 0.1600 | 0.1800 | 997,003 | +0.01(+5.88%) |
Apr 30, 2020 | 0.1600 | 0.1800 | 0.1500 | 0.1700 | 1,130,178 | +0.01(+6.25%) |
Apr 29, 2020 | 0.1900 | 0.1900 | 0.1500 | 0.1600 | 1,510,776 | -0.02(-13.51%) |
Apr 28, 2020 | 0.1850 | 0.2200 | 0.1750 | 0.1850 | 5,977,753 | +0.05(+37.04%) |
Apr 27, 2020 | 0.1450 | 0.1450 | 0.1300 | 0.1350 | 731,064 | -0.01(-10.00%) |
Apr 24, 2020 | 0.1550 | 0.1550 | 0.1350 | 0.1500 | 375,611 | +0.01(+7.14%) |
Apr 23, 2020 | 0.1500 | 0.1550 | 0.1350 | 0.1400 | 527,952 | -0.00(-3.45%) |
Apr 22, 2020 | 0.1500 | 0.1550 | 0.1400 | 0.1450 | 979,612 | -0.01(-6.45%) |
Apr 21, 2020 | 0.1650 | 0.1650 | 0.1500 | 0.1550 | 946,326 | -0.01(-6.06%) |
Apr 20, 2020 | 0.1900 | 0.1900 | 0.1650 | 0.1650 | 486,185 | -0.02(-13.16%) |
Apr 17, 2020 | 0.1850 | 0.1950 | 0.1700 | 0.1900 | 869,199 | +0.01(+5.56%) |
Apr 16, 2020 | 0.1800 | 0.1950 | 0.1750 | 0.1800 | 1,702,213 | -0.01(-5.26%) |
Apr 15, 2020 | 0.1600 | 0.2100 | 0.1550 | 0.1900 | 2,764,490 | +0.03(+18.75%) |
Apr 14, 2020 | 0.1850 | 0.1850 | 0.1600 | 0.1600 | 2,369,087 | -0.02(-13.51%) |
Apr 13, 2020 | 0.2100 | 0.2150 | 0.1700 | 0.1850 | 2,494,255 | -0.04(-17.78%) |
Apr 09, 2020 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.02(-10.00%) | |
Apr 08, 2020 | 0.2300 | 0.2500 | 0.2000 | 0.2500 | 2,847,759 | +0.01(+4.17%) |
Apr 07, 2020 | 0.2700 | 0.2850 | 0.2400 | 0.2400 | 2,793,330 | -0.04(-14.29%) |
Apr 06, 2020 | 0.2900 | 0.3150 | 0.2700 | 0.2800 | 6,100,925 | +0.05(+21.74%) |
Apr 03, 2020 | 0.2100 | 0.2400 | 0.1950 | 0.2300 | 3,608,489 | +0.02(+9.52%) |
Apr 02, 2020 | 0.1800 | 0.2350 | 0.1650 | 0.2100 | 5,584,602 | +0.03(+16.67%) |
Apr 01, 2020 | 0.1500 | 0.1900 | 0.1400 | 0.1800 | 3,529,124 | +0.02(+12.50%) |
Mar 31, 2020 | 0.1650 | 0.1800 | 0.1500 | 0.1600 | 4,357,880 | +0.02(+14.29%) |
Mar 30, 2020 | 0.1350 | 0.1400 | 0.1200 | 0.1400 | 2,382,769 | -0.00(-3.45%) |
Mar 27, 2020 | 0.1550 | 0.1750 | 0.1250 | 0.1450 | 9,532,931 | +0.04(+38.10%) |
Mar 26, 2020 | 0.0600 | 0.1300 | 0.0600 | 0.1050 | 15,252,325 | +0.06(+133.33%) |
Mar 25, 2020 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 566,935 | -0.01(-10.00%) |
Mar 24, 2020 | 0.0650 | 0.0700 | 0.0500 | 0.0500 | 3,147,280 | -0.02(-33.33%) |
Mar 23, 2020 | 0.0600 | 0.0950 | 0.0500 | 0.0750 | 8,541,491 | +0.02(+36.36%) |
Mar 20, 2020 | 0.0200 | 0.0600 | 0.0200 | 0.0550 | 1,661,958 | +0.04(+266.67%) |
Mar 17, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Mar 16, 2020 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 93,000 | -0.01(-25.00%) |
Mar 12, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Mar 11, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 | +0.01(+100.00%) |
Mar 09, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.01(-50.00%) | |
Mar 05, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Mar 04, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 9,190 | -0.01(-25.00%) |
Mar 03, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 | +0.00(+0.00%) |
Mar 02, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | -0.01(-20.00%) |
Feb 27, 2020 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.02(+150.00%) | |
Feb 26, 2020 | 0.0150 | 0.0200 | 0.0100 | 0.0100 | 85,140 | -0.00(-33.33%) |
Feb 25, 2020 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 40,000 | -0.01(-25.00%) |
Feb 24, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,300 | +0.00(+0.00%) |
Feb 21, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,500 | +0.00(+0.00%) |
Feb 20, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | +0.00(+0.00%) |
Feb 19, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,400 | +0.00(+0.00%) |
Feb 18, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 | +0.01(+33.33%) |
Feb 12, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Feb 10, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Feb 06, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Feb 05, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 148,000 | -0.01(-25.00%) |
Feb 04, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 | -0.01(-20.00%) |
Feb 03, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
Jan 27, 2020 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Jan 24, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,200 | +0.00(+0.00%) |
Jan 23, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 210,000 | +0.00(+0.00%) |
Jan 22, 2020 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 220,450 | -0.01(-20.00%) |
Jan 21, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 | +0.00(+0.00%) |
Jan 15, 2020 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Jan 14, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26,000 | -0.01(-20.00%) |
Jan 13, 2020 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 21,450 | +0.01(+25.00%) |
Jan 09, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Jan 08, 2020 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 14,000 | +0.01(+25.00%) |
Jan 07, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,200 | -0.01(-20.00%) |
Jan 06, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+0.00%) |
Dec 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Dec 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Dec 13, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | +0.00(+0.00%) |
Dec 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 504,000 | +0.00(+0.00%) |
Dec 10, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 | +0.00(+0.00%) |
Dec 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 | +0.00(+0.00%) |
Dec 06, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 33,000 | +0.00(+0.00%) |
Dec 02, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,000 | +0.00(+0.00%) |
Nov 28, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 | +0.00(+0.00%) |
Nov 27, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 87,000 | +0.01(+33.33%) |
Nov 25, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-25.00%) | |
Nov 22, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
Nov 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,735 | -0.01(-33.33%) |
Nov 18, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 | +0.00(+0.00%) |
Nov 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-14.29%) | |
Nov 13, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,375 | +0.00(+0.00%) |
Nov 12, 2019 | 0.0300 | 0.0350 | 0.0200 | 0.0350 | 166,500 | +0.01(+40.00%) |
Nov 07, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
Nov 04, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
Nov 01, 2019 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 11,000 | +0.01(+33.33%) |
Oct 31, 2019 | 0.0200 | 0.0250 | 0.0150 | 0.0150 | 33,100 | -0.01(-40.00%) |
Oct 30, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 | +0.01(+25.00%) |
Oct 29, 2019 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 239,000 | +0.01(+33.33%) |
Oct 28, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 19,000 | +0.00(+0.00%) |
Oct 25, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 152,000 | +0.00(+50.00%) |
Oct 22, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
Oct 21, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 | -0.01(-25.00%) |
Oct 11, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+100.00%) | |
Oct 09, 2019 | 0.0100 | 0.0100 | 0.0100 | 0 | -0.00(-33.33%) | |
Oct 08, 2019 | 0.0150 | 0.0150 | 0.0150 | 100 | +0.00(+0.00%) | |
Oct 04, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+50.00%) | |
Oct 03, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 | +0.00(+0.00%) |
Oct 02, 2019 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 | -0.00(-33.33%) |
Sep 27, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
Sep 26, 2019 | 0.0200 | 0.0200 | 0.0100 | 0.0150 | 432,550 | -0.01(-25.00%) |
Sep 20, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-33.33%) | |
Sep 03, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+50.00%) | |
Aug 27, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) | |
Aug 26, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,499 | -0.01(-25.00%) |
Aug 22, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-20.00%) | |
Aug 21, 2019 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 160,000 | -0.00(-16.67%) |
Aug 20, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 43,000 | +0.00(+20.00%) |
Aug 19, 2019 | 0.0150 | 0.0300 | 0.0150 | 0.0250 | 335,539 | +0.01(+66.67%) |
Aug 16, 2019 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 | -0.01(-50.00%) |
Aug 15, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,150 | +0.00(+0.00%) |
Aug 14, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
Aug 13, 2019 | 0.0150 | 0.0300 | 0.0150 | 0.0300 | 19,000 | +0.00(+0.00%) |
Aug 12, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | +0.00(+0.00%) |
Aug 07, 2019 | 0.0300 | 0.0300 | 0.0300 | 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.