Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 0.0325 | 0 | -0.01(-17.30%) | |||
May 29, 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 300 | +0.01(+21.30%) |
May 24, 2024 | 0.0324 | 0 | +0.00(+9.83%) | |||
May 17, 2024 | 0.0295 | 1 | +0.00(+17.06%) | |||
May 15, 2024 | 0.0252 | 0 | -0.01(-35.38%) | |||
May 13, 2024 | 0.0390 | 0 | +0.01(+30.00%) | |||
May 09, 2024 | 0.0300 | 0 | +0.00(+19.52%) | |||
May 07, 2024 | 0.0251 | 1 | +0.00(+0.00%) | |||
May 02, 2024 | 0.0251 | 1 | -0.00(-5.28%) | |||
Apr 30, 2024 | 0.0265 | 0 | -0.01(-17.96%) | |||
Apr 29, 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 285 | -0.00(-7.98%) |
Apr 23, 2024 | 0.0351 | 0 | -0.00(-11.14%) | |||
Apr 16, 2024 | 0.0395 | 0 | +0.00(+9.72%) | |||
Apr 09, 2024 | 0.0360 | 1 | -0.00(-8.86%) | |||
Apr 08, 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 4,000 | +0.00(+0.00%) |
Apr 05, 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 400 | +0.00(+9.72%) |
Apr 04, 2024 | 0.0378 | 0.0378 | 0.0360 | 0.0360 | 1,503 | -0.00(-5.51%) |
Apr 03, 2024 | 0.0395 | 0.0395 | 0.0381 | 0.0381 | 3,000 | -0.00(-5.93%) |
Apr 01, 2024 | 0.0405 | 0 | +0.00(+1.25%) | |||
Mar 28, 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 40,500 | -0.00(-11.11%) |
Mar 27, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,000 | -0.00(-0.22%) |
Mar 26, 2024 | 0.0500 | 0.0500 | 0.0451 | 0.0451 | 7,500 | -0.00(-9.80%) |
Mar 25, 2024 | 0.0499 | 0.0500 | 0.0480 | 0.0500 | 95,100 | +0.01(+11.11%) |
Mar 22, 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 39,973 | +0.00(+12.50%) |
Mar 21, 2024 | 0.0372 | 0.0400 | 0.0372 | 0.0400 | 10,527 | -0.00(-2.68%) |
Mar 20, 2024 | 0.0372 | 0.0411 | 0.0372 | 0.0411 | 10,400 | -0.00(-8.67%) |
Mar 19, 2024 | 0.0461 | 0.0480 | 0.0450 | 0.0450 | 16,887 | -0.00(-5.46%) |
Mar 18, 2024 | 0.0471 | 0.0589 | 0.0471 | 0.0476 | 63,100 | -0.01(-13.77%) |
Mar 15, 2024 | 0.0526 | 0.0552 | 0.0526 | 0.0552 | 4,800 | +0.00(+4.55%) |
Mar 14, 2024 | 0.0595 | 0.0600 | 0.0449 | 0.0528 | 659,018 | -0.02(-29.60%) |
Mar 13, 2024 | 0.0340 | 0.0750 | 0.0340 | 0.0750 | 348,298 | +0.04(+114.29%) |
Mar 12, 2024 | 0.0340 | 0.0350 | 0.0314 | 0.0350 | 554,730 | -0.02(-31.37%) |
Mar 08, 2024 | 0.0510 | 0 | +0.01(+16.70%) | |||
Mar 07, 2024 | 0.0437 | 0.0474 | 0.0437 | 0.0437 | 2,501 | -0.00(-7.81%) |
Mar 05, 2024 | 0.0474 | 0 | +0.00(+0.00%) | |||
Mar 04, 2024 | 0.0377 | 0.0474 | 0.0377 | 0.0474 | 302,271 | +0.01(+25.73%) |
Mar 01, 2024 | 0.0474 | 0.0474 | 0.0377 | 0.0377 | 137,594 | +0.01(+17.81%) |
Feb 29, 2024 | 0.0310 | 0.0320 | 0.0280 | 0.0320 | 217,751 | +0.00(+0.00%) |
Feb 28, 2024 | 0.0305 | 0.0385 | 0.0305 | 0.0320 | 140,162 | +0.01(+28.00%) |
Feb 27, 2024 | 0.0263 | 0.0383 | 0.0250 | 0.0250 | 744,624 | -0.00(-4.94%) |
Feb 26, 2024 | 0.0235 | 0.0282 | 0.0145 | 0.0263 | 467,469 | +0.01(+75.33%) |
Feb 23, 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0150 | 33,603 | -0.01(-36.17%) |
Feb 22, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1,601 | +0.00(+0.00%) |
Feb 20, 2024 | 0.0235 | 0 | +0.00(+0.00%) | |||
Feb 16, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1,600 | +0.00(+24.34%) |
Feb 14, 2024 | 0.0189 | 0 | +0.00(+32.17%) | |||
Feb 12, 2024 | 0.0143 | 0 | -0.01(-39.15%) | |||
Feb 09, 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 10,010 | +0.01(+42.42%) |
Feb 06, 2024 | 0.0165 | 0 | -0.00(-8.84%) | |||
Feb 05, 2024 | 0.0130 | 0.0181 | 0.0130 | 0.0181 | 152,004 | +0.01(+57.39%) |
Feb 01, 2024 | 0.0115 | 0 | +0.00(+0.00%) | |||
Jan 29, 2024 | 0.0115 | 0 | +0.00(+0.00%) | |||
Jan 24, 2024 | 0.0115 | 0 | +0.00(+0.00%) | |||
Jan 19, 2024 | 0.0115 | 0 | -0.00(-11.54%) | |||
Jan 11, 2024 | 0.0130 | 0 | -0.00(-1.52%) | |||
Jan 10, 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 1,500 | +0.00(+18.92%) |
Jan 04, 2024 | 0.0111 | 0 | -0.00(-15.27%) | |||
Jan 02, 2024 | 0.0131 | 0 | +0.00(+18.02%) | |||
Dec 29, 2023 | 0.0111 | 0.0113 | 0.0111 | 0.0111 | 48,824 | -0.00(-27.92%) |
Dec 28, 2023 | 0.0120 | 0.0154 | 0.0100 | 0.0154 | 229,909 | +0.00(+2.67%) |
Dec 27, 2023 | 0.0145 | 0.0150 | 0.0134 | 0.0150 | 40,196 | +0.00(+7.14%) |
Dec 26, 2023 | 0.0141 | 0.0141 | 0.0140 | 0.0140 | 469 | +0.00(+5.26%) |
Dec 22, 2023 | 0.0150 | 0.0173 | 0.0133 | 0.0133 | 309,748 | -0.00(-2.21%) |
Dec 20, 2023 | 0.0136 | 0 | +0.00(+7.09%) | |||
Dec 19, 2023 | 0.0110 | 0.0135 | 0.0110 | 0.0127 | 113,264 | -0.00(-15.33%) |
Dec 18, 2023 | 0.0129 | 0.0160 | 0.0119 | 0.0150 | 87,722 | +0.00(+7.14%) |
Dec 15, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 | +0.00(+0.00%) |
Dec 14, 2023 | 0.0235 | 0.0300 | 0.0110 | 0.0140 | 2,566,663 | -0.01(-50.18%) |
Dec 13, 2023 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 39,999 | +0.00(+19.57%) |
Dec 12, 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 565 | +0.00(+0.00%) |
Dec 11, 2023 | 0.0255 | 0.0255 | 0.0235 | 0.0235 | 27,535 | +0.00(+0.00%) |
Dec 08, 2023 | 0.0270 | 0.0284 | 0.0235 | 0.0235 | 40,215 | -0.00(-8.91%) |
Dec 07, 2023 | 0.0231 | 0.0270 | 0.0231 | 0.0258 | 41,990 | -0.00(-4.09%) |
Dec 06, 2023 | 0.0230 | 0.0270 | 0.0230 | 0.0269 | 75,408 | +0.00(+15.95%) |
Dec 05, 2023 | 0.0250 | 0.0270 | 0.0230 | 0.0232 | 57,085 | -0.00(-5.31%) |
Dec 04, 2023 | 0.0230 | 0.0260 | 0.0230 | 0.0245 | 122,962 | -0.00(-2.00%) |
Dec 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,400 | +0.00(+0.00%) |
Nov 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 | +0.00(+0.00%) |
Nov 29, 2023 | 0.0256 | 0.0256 | 0.0246 | 0.0250 | 32,500 | -0.00(-7.41%) |
Nov 28, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 90,000 | +0.00(+0.00%) |
Nov 27, 2023 | 0.0250 | 0.0270 | 0.0229 | 0.0270 | 78,892 | +0.00(+5.88%) |
Nov 22, 2023 | 0.0255 | 0 | +0.00(+8.51%) | |||
Nov 20, 2023 | 0.0235 | 0 | +0.00(+1.73%) | |||
Nov 15, 2023 | 0.0231 | 0 | +0.00(+0.87%) | |||
Nov 14, 2023 | 0.0255 | 0.0255 | 0.0205 | 0.0229 | 53,361 | -0.00(-6.53%) |
Nov 13, 2023 | 0.0240 | 0.0259 | 0.0240 | 0.0245 | 13,001 | +0.00(+0.00%) |
Nov 10, 2023 | 0.0231 | 0.0245 | 0.0231 | 0.0245 | 10,000 | +0.00(+2.51%) |
Nov 09, 2023 | 0.0239 | 0.0239 | 0.0218 | 0.0239 | 1,991 | -0.00(-3.24%) |
Nov 08, 2023 | 0.0247 | 0.0259 | 0.0209 | 0.0247 | 1,246,051 | +0.00(+2.92%) |
Nov 07, 2023 | 0.0243 | 0.0243 | 0.0200 | 0.0240 | 1,283,182 | -0.00(-0.41%) |
Nov 06, 2023 | 0.0274 | 0.0274 | 0.0235 | 0.0241 | 1,043,765 | -0.01(-18.86%) |
Nov 03, 2023 | 0.0314 | 0.0320 | 0.0265 | 0.0297 | 826,043 | -0.00(-8.62%) |
Nov 02, 2023 | 0.0324 | 0.0352 | 0.0300 | 0.0325 | 580,183 | -0.01(-15.36%) |
Nov 01, 2023 | 0.0390 | 0.0499 | 0.0300 | 0.0384 | 404,756 | -0.01(-22.42%) |
Oct 31, 2023 | 0.0400 | 0.0497 | 0.0400 | 0.0495 | 126,527 | +0.01(+23.75%) |
Oct 30, 2023 | 0.0294 | 0.0450 | 0.0294 | 0.0400 | 44,241 | +0.01(+33.33%) |
Oct 27, 2023 | 0.0400 | 0.0488 | 0.0297 | 0.0300 | 868,062 | -0.01(-28.57%) |
Oct 26, 2023 | 0.0578 | 0.0580 | 0.0359 | 0.0420 | 795,950 | +0.00(+5.00%) |
Oct 25, 2023 | 0.0355 | 0.0400 | 0.0355 | 0.0400 | 99,500 | +0.00(+12.68%) |
Oct 24, 2023 | 0.0401 | 0.0450 | 0.0323 | 0.0355 | 421,062 | -0.01(-13.41%) |
Oct 23, 2023 | 0.0600 | 0.0600 | 0.0400 | 0.0410 | 417,687 | -0.01(-18.00%) |
Oct 20, 2023 | 0.0562 | 0.0600 | 0.0500 | 0.0500 | 272,158 | -0.04(-42.53%) |
Oct 11, 2023 | 0.0870 | 0 | +0.03(+52.36%) | |||
Oct 10, 2023 | 0.0571 | 0.0571 | 0.0571 | 0.0571 | 5,000 | -0.01(-18.43%) |
Oct 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 | -0.01(-11.39%) |
Oct 06, 2023 | 0.0745 | 0.0790 | 0.0745 | 0.0790 | 5,030 | +0.00(+0.00%) |
Oct 05, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 4,000 | +0.01(+16.18%) |
Oct 04, 2023 | 0.0750 | 0.0750 | 0.0680 | 0.0680 | 23,330 | -0.01(-8.85%) |
Oct 03, 2023 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 5,000 | -0.01(-9.02%) |
Sep 26, 2023 | 0.0820 | 0 | +0.03(+51.85%) | |||
Sep 22, 2023 | 0.0540 | 1 | -0.01(-10.15%) | |||
Sep 20, 2023 | 0.0601 | 0 | -0.01(-18.45%) | |||
Sep 18, 2023 | 0.0737 | 0 | +0.01(+16.98%) | |||
Sep 15, 2023 | 0.0750 | 0.0750 | 0.0630 | 0.0630 | 26,725 | -0.01(-10.00%) |
Sep 12, 2023 | 0.0700 | 0 | +0.00(+0.00%) | |||
Sep 05, 2023 | 0.0700 | 0 | -0.02(-20.18%) |
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.