Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200 | +0.02(+75.00%) |
Jun 26, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
Jun 25, 2020 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 79,300 | -0.00(-11.11%) |
Jun 24, 2020 | 0.0226 | 0.0250 | 0.0225 | 0.0225 | 52,965 | -0.01(-25.00%) |
Jun 23, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 175 | +0.00(+4.17%) |
Jun 22, 2020 | 0.0250 | 0.0375 | 0.0250 | 0.0288 | 39,765 | +0.01(+44.00%) |
Jun 18, 2020 | 0.0200 | 0.0200 | 0.0200 | 0 | -0.01(-33.33%) | |
Jun 17, 2020 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 | +0.01(+43.54%) |
Jun 16, 2020 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 765 | -0.00(-0.95%) |
Jun 12, 2020 | 0.0211 | 0.0211 | 0.0211 | 0 | -0.01(-27.99%) | |
Jun 10, 2020 | 0.0293 | 0.0293 | 0.0293 | 0 | +0.01(+27.39%) | |
Jun 09, 2020 | 0.0286 | 0.0300 | 0.0230 | 0.0230 | 54,250 | -0.01(-31.75%) |
Jun 08, 2020 | 0.0300 | 0.0339 | 0.0250 | 0.0337 | 9,716 | +0.00(+12.33%) |
Jun 04, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.00(-6.83%) | |
Jun 03, 2020 | 0.0285 | 0.0322 | 0.0285 | 0.0322 | 10,509 | +0.00(+15.83%) |
Jun 01, 2020 | 0.0278 | 0.0278 | 0.0278 | 0 | -0.00(-8.85%) | |
May 29, 2020 | 0.0310 | 0.0310 | 0.0277 | 0.0305 | 4,200 | -0.00(-3.48%) |
May 28, 2020 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 1,019 | +0.01(+23.92%) |
May 27, 2020 | 0.0300 | 0.0340 | 0.0255 | 0.0255 | 29,630 | -0.01(-17.74%) |
May 26, 2020 | 0.0315 | 0.0376 | 0.0300 | 0.0310 | 25,833 | -0.00(-3.13%) |
May 22, 2020 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 50,100 | +0.00(+0.00%) |
May 20, 2020 | 0.0320 | 0.0320 | 0.0320 | 0 | -0.00(-9.86%) | |
May 19, 2020 | 0.0355 | 0.0355 | 0.0355 | 19 | +0.00(+0.00%) | |
May 18, 2020 | 0.0300 | 0.0410 | 0.0300 | 0.0355 | 12,600 | +0.00(+4.41%) |
May 15, 2020 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 144,300 | +0.01(+28.30%) |
May 14, 2020 | 0.0368 | 0.0368 | 0.0265 | 0.0265 | 1,100 | -0.01(-35.37%) |
May 12, 2020 | 0.0410 | 0.0410 | 0.0410 | 0 | +0.00(+2.50%) | |
May 11, 2020 | 0.0351 | 0.0400 | 0.0351 | 0.0400 | 128,050 | +0.01(+56.25%) |
May 07, 2020 | 0.0256 | 0.0256 | 0.0256 | 0 | -0.00(-3.40%) | |
May 04, 2020 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.00(-14.79%) | |
May 01, 2020 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 500 | +0.00(+13.92%) |
Apr 30, 2020 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 300 | -0.00(-3.53%) |
Apr 29, 2020 | 0.0310 | 0.0310 | 0.0283 | 0.0283 | 2,200 | +0.01(+42.93%) |
Apr 22, 2020 | 0.0198 | 0.0198 | 0.0198 | 0 | -0.01(-25.28%) | |
Apr 20, 2020 | 0.0265 | 0.0265 | 0.0265 | 0 | -0.01(-24.50%) | |
Apr 17, 2020 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 20,000 | +0.01(+17.00%) |
Apr 15, 2020 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.01(+24.48%) | |
Apr 14, 2020 | 0.0178 | 0.0290 | 0.0178 | 0.0241 | 87,625 | +0.01(+60.67%) |
Apr 08, 2020 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-44.44%) | |
Apr 07, 2020 | 0.0285 | 0.0285 | 0.0240 | 0.0270 | 53,760 | +0.01(+33.66%) |
Apr 06, 2020 | 0.0236 | 0.0236 | 0.0196 | 0.0202 | 15,500 | -0.00(-11.01%) |
Apr 03, 2020 | 0.0224 | 0.0227 | 0.0224 | 0.0227 | 9,600 | +0.01(+51.33%) |
Apr 02, 2020 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 29,600 | -0.01(-28.57%) |
Apr 01, 2020 | 0.0194 | 0.0210 | 0.0194 | 0.0210 | 20,005 | +0.00(+8.25%) |
Mar 31, 2020 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 100,000 | +0.00(+12.79%) |
Mar 30, 2020 | 0.0186 | 0.0186 | 0.0172 | 0.0172 | 23,700 | -0.00(-11.34%) |
Mar 26, 2020 | 0.0194 | 0.0194 | 0.0194 | 0 | -0.00(-3.48%) | |
Mar 25, 2020 | 0.0200 | 0.0230 | 0.0180 | 0.0201 | 186,200 | +0.00(+0.50%) |
Mar 24, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 | -0.00(-14.89%) |
Mar 20, 2020 | 0.0264 | 0.0264 | 0.0150 | 0.0235 | 32,600 | +0.00(+3.98%) |
Mar 19, 2020 | 0.0150 | 0.0229 | 0.0150 | 0.0226 | 54,350 | +0.01(+126.00%) |
Mar 18, 2020 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 140,000 | -0.02(-60.00%) |
Mar 17, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | -0.00(-16.39%) |
Mar 16, 2020 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 3,000 | +0.00(+7.94%) |
Mar 13, 2020 | 0.0250 | 0.0277 | 0.0189 | 0.0277 | 110,100 | +0.00(+10.80%) |
Mar 12, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | -0.01(-26.47%) |
Mar 10, 2020 | 0.0340 | 0.0340 | 0.0340 | 0 | -0.00(-5.56%) | |
Mar 09, 2020 | 0.0360 | 0.0360 | 0.0360 | 20 | +0.00(+0.00%) | |
Mar 06, 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 5,000 | -0.01(-16.28%) |
Mar 05, 2020 | 0.0415 | 0.0430 | 0.0392 | 0.0430 | 58,700 | -0.00(-6.72%) |
Mar 04, 2020 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 4,000 | +0.01(+15.83%) |
Mar 03, 2020 | 0.0486 | 0.0486 | 0.0398 | 0.0398 | 49,819 | -0.01(-11.95%) |
Mar 02, 2020 | 0.0470 | 0.0487 | 0.0350 | 0.0452 | 45,600 | +0.01(+29.14%) |
Feb 28, 2020 | 0.0420 | 0.0420 | 0.0350 | 0.0350 | 14,500 | -0.01(-16.67%) |
Feb 27, 2020 | 0.0437 | 0.0479 | 0.0420 | 0.0420 | 13,800 | -0.01(-17.65%) |
Feb 26, 2020 | 0.0499 | 0.0510 | 0.0400 | 0.0510 | 75,685 | +0.00(+1.59%) |
Feb 25, 2020 | 0.0490 | 0.0502 | 0.0490 | 0.0502 | 8,700 | +0.00(+0.20%) |
Feb 24, 2020 | 0.0503 | 0.0503 | 0.0472 | 0.0501 | 50,000 | +0.00(+3.30%) |
Feb 21, 2020 | 0.0510 | 0.0510 | 0.0390 | 0.0485 | 43,300 | -0.00(-3.77%) |
Feb 20, 2020 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 10,050 | +0.00(+10.77%) |
Feb 19, 2020 | 0.0452 | 0.0455 | 0.0400 | 0.0455 | 18,175 | +0.00(+0.66%) |
Feb 18, 2020 | 0.0481 | 0.0490 | 0.0452 | 0.0452 | 37,251 | +0.00(+0.00%) |
Feb 14, 2020 | 0.0510 | 0.0510 | 0.0452 | 0.0452 | 12,200 | -0.00(-9.60%) |
Feb 13, 2020 | 0.0491 | 0.0500 | 0.0491 | 0.0500 | 4,200 | +0.00(+1.83%) |
Feb 12, 2020 | 0.0577 | 0.0577 | 0.0452 | 0.0491 | 45,063 | -0.01(-15.34%) |
Feb 11, 2020 | 0.0546 | 0.0660 | 0.0546 | 0.0580 | 56,221 | -0.00(-3.33%) |
Feb 10, 2020 | 0.0594 | 0.0600 | 0.0594 | 0.0600 | 5,200 | +0.00(+5.26%) |
Feb 06, 2020 | 0.0570 | 0.0570 | 0.0570 | 0 | +0.01(+14.00%) | |
Feb 04, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-19.09%) | |
Jan 30, 2020 | 0.0618 | 0.0618 | 0.0618 | 0 | +0.01(+10.16%) | |
Jan 29, 2020 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 900 | -0.00(-3.61%) |
Jan 28, 2020 | 0.0556 | 0.0590 | 0.0556 | 0.0582 | 32,500 | -0.00(-1.36%) |
Jan 27, 2020 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 400 | +0.01(+18.00%) |
Jan 24, 2020 | 0.0482 | 0.0500 | 0.0400 | 0.0500 | 1,300 | -0.00(-1.38%) |
Jan 23, 2020 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 7,235 | -0.00(-7.48%) |
Jan 21, 2020 | 0.0548 | 0.0548 | 0.0548 | 0 | -0.01(-18.33%) | |
Jan 14, 2020 | 0.0671 | 0.0671 | 0.0671 | 0 | -0.01(-13.64%) | |
Jan 13, 2020 | 0.0768 | 0.0777 | 0.0768 | 0.0777 | 3,067 | +0.02(+37.77%) |
Jan 08, 2020 | 0.0564 | 0.0564 | 0.0564 | 0 | -0.02(-27.78%) | |
Jan 03, 2020 | 0.0781 | 0.0781 | 0.0781 | 0 | -0.00(-0.89%) | |
Dec 19, 2019 | 0.0788 | 0.0788 | 0.0788 | 0 | -0.01(-12.44%) | |
Dec 18, 2019 | 0.0846 | 0.0900 | 0.0846 | 0.0900 | 8,500 | +0.01(+12.50%) |
Dec 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+9.89%) | |
Dec 13, 2019 | 0.0810 | 0.0810 | 0.0728 | 0.0728 | 14,200 | +0.01(+17.42%) |
Dec 12, 2019 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 7,500 | -0.01(-8.15%) |
Dec 05, 2019 | 0.0675 | 0.0675 | 0.0675 | 0 | +0.01(+8.00%) | |
Dec 04, 2019 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 10,000 | +0.01(+14.89%) |
Nov 26, 2019 | 0.0544 | 0.0544 | 0.0544 | 0 | +0.01(+15.74%) | |
Nov 13, 2019 | 0.0470 | 0.0470 | 0.0470 | 0 | -0.01(-17.83%) | |
Nov 08, 2019 | 0.0572 | 0.0572 | 0.0572 | 0 | +0.01(+12.16%) | |
Nov 07, 2019 | 0.0569 | 0.0569 | 0.0510 | 0.0510 | 1,550 | -0.00(-0.58%) |
Nov 06, 2019 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 700 | +0.01(+12.75%) |
Nov 05, 2019 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 3,300 | -0.02(-25.41%) |
Nov 04, 2019 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 189 | +0.01(+17.31%) |
Nov 01, 2019 | 0.0399 | 0.0520 | 0.0399 | 0.0520 | 6,400 | +0.01(+15.56%) |
Oct 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Oct 29, 2019 | 0.0508 | 0.0508 | 0.0500 | 0.0500 | 6,951 | +0.00(+0.00%) |
Oct 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,860 | +0.00(+0.60%) |
Oct 25, 2019 | 0.0497 | 0.0497 | 0.0497 | 0.0497 | 1,400 | -0.01(-12.04%) |
Oct 24, 2019 | 0.0600 | 0.0600 | 0.0565 | 0.0565 | 5,600 | -0.00(-5.83%) |
Oct 23, 2019 | 0.0592 | 0.0620 | 0.0592 | 0.0600 | 6,830 | -0.00(-6.25%) |
Oct 22, 2019 | 0.0696 | 0.0696 | 0.0640 | 0.0640 | 9,735 | +0.00(+1.59%) |
Oct 21, 2019 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,000 | -0.01(-7.35%) |
Oct 18, 2019 | 0.0720 | 0.0720 | 0.0670 | 0.0680 | 3,400 | -0.01(-14.79%) |
Oct 17, 2019 | 0.0950 | 0.0950 | 0.0780 | 0.0798 | 26,562 | -0.01(-11.33%) |
Oct 16, 2019 | 0.0880 | 0.0950 | 0.0860 | 0.0900 | 71,300 | +0.02(+25.00%) |
Oct 10, 2019 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.01(+18.03%) | |
Oct 04, 2019 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.00(-1.29%) | |
Oct 03, 2019 | 0.0581 | 0.0618 | 0.0581 | 0.0618 | 112,060 | -0.02(-20.16%) |
Sep 25, 2019 | 0.0774 | 0.0774 | 0.0774 | 0 | -0.00(-3.25%) | |
Sep 24, 2019 | 0.0781 | 0.0800 | 0.0781 | 0.0800 | 32,280 | +0.01(+9.59%) |
Sep 23, 2019 | 0.0660 | 0.0730 | 0.0660 | 0.0730 | 9,465 | -0.01(-14.12%) |
Sep 19, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
Sep 17, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 0.0879 | 0.0900 | 0.0879 | 0.0900 | 7,578 | +0.00(+0.00%) |
Sep 12, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-6.44%) | |
Sep 10, 2019 | 0.0962 | 0.0962 | 0.0962 | 0 | -0.00(-3.80%) | |
Sep 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+4.71%) | |
Sep 05, 2019 | 0.0955 | 0.0955 | 0.0955 | 0.0955 | 780 | -0.01(-5.63%) |
Sep 04, 2019 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | 100,000 | -0.00(-2.69%) |
Sep 03, 2019 | 0.1067 | 0.1070 | 0.1040 | 0.1040 | 40,501 | +0.00(+4.00%) |
Aug 30, 2019 | 0.0940 | 0.1034 | 0.0940 | 0.1000 | 13,500 | +0.02(+26.58%) |
Aug 27, 2019 | 0.0790 | 0.0790 | 0.0790 | 0 | -0.02(-21.78%) | |
Aug 26, 2019 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 420 | +0.03(+43.87%) |
Aug 23, 2019 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 8,000 | +0.00(+0.00%) |
Aug 22, 2019 | 0.0800 | 0.0820 | 0.0702 | 0.0702 | 48,200 | +0.00(+0.14%) |
Aug 20, 2019 | 0.0701 | 0.0701 | 0.0701 | 0 | +0.01(+13.06%) | |
Aug 19, 2019 | 0.0661 | 0.0661 | 0.0620 | 0.0620 | 15,188 | +0.01(+16.98%) |
Aug 16, 2019 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 | -0.01(-10.17%) |
Aug 15, 2019 | 0.0490 | 0.0590 | 0.0490 | 0.0590 | 4,400 | +0.01(+14.79%) |
Aug 14, 2019 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 1,889 | -0.00(-7.05%) |
Aug 08, 2019 | 0.0553 | 0.0553 | 0.0553 | 0 | -0.01(-19.86%) | |
Aug 07, 2019 | 0.0600 | 0.0690 | 0.0600 | 0.0690 | 37,879 | +0.00(+0.00%) |
Aug 06, 2019 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 9,000 | -0.00(-1.43%) |
Aug 02, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+11.11%) | |
Jul 30, 2019 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.02(-26.74%) | |
Jul 29, 2019 | 0.0850 | 0.0890 | 0.0850 | 0.0860 | 18,690 | +0.01(+8.04%) |
Jul 26, 2019 | 0.0900 | 0.0900 | 0.0796 | 0.0796 | 201,000 | +0.00(+1.40%) |
Jul 25, 2019 | 0.0476 | 0.0860 | 0.0476 | 0.0785 | 38,189 | +0.03(+70.65%) |
Jul 24, 2019 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,400 | -0.00(-8.00%) |
Jul 22, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+13.64%) | |
Jul 19, 2019 | 0.0565 | 0.0565 | 0.0390 | 0.0440 | 191,300 | +0.01(+46.67%) |
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.