Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.1200 0.1300 0.0660 0.0660 1,800 -0.09(-58.75%)
Aug 30, 2021 0.1600 0.1600 0.1600 0.1600 100 +0.06(+61.62%)
Aug 26, 2021 0.0990 0.0990 0.0990 0 -0.01(-12.47%)
Aug 25, 2021 0.0755 0.2400 0.0755 0.1131 25,424 +0.03(+36.27%)
Aug 24, 2021 0.0830 0.0830 0.0830 0.0830 550 +0.00(+0.00%)
Aug 20, 2021 0.0830 0.0830 0.0830 0 +0.02(+25.76%)
Aug 19, 2021 0.0661 0.0700 0.0650 0.0660 18,561 -0.01(-12.00%)
Aug 18, 2021 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Aug 17, 2021 0.0825 0.0825 0.0650 0.0650 332 -0.02(-25.97%)
Aug 16, 2021 0.0878 0.0878 0.0878 0.0878 100 -0.00(-5.08%)
Aug 13, 2021 0.0950 0.0963 0.0925 0.0925 27,350 +0.01(+11.45%)
Aug 12, 2021 0.0830 0.0830 0.0830 0.0830 2,555 +0.01(+7.79%)
Aug 11, 2021 0.1000 0.1000 0.0755 0.0770 11,150 -0.01(-9.41%)
Aug 10, 2021 0.0700 0.0850 0.0700 0.0850 700 +0.00(+0.00%)
Aug 09, 2021 0.0690 0.1000 0.0690 0.0850 22,600 +0.02(+28.98%)
Aug 06, 2021 0.0650 0.0700 0.0650 0.0659 30,850 -0.02(-22.47%)
Aug 05, 2021 0.0850 0.0850 0.0850 0.0850 200 -0.01(-12.82%)
Aug 04, 2021 0.1000 0.1105 0.0650 0.0975 8,950 +0.03(+50.00%)
Aug 03, 2021 0.0650 0.0980 0.0650 0.0650 2,979 -0.04(-35.00%)
Aug 02, 2021 0.0700 0.1000 0.0700 0.1000 6,830 +0.03(+42.86%)
Jul 30, 2021 0.0700 0.0700 0.0650 0.0700 15,530 +0.00(+0.00%)
Jul 29, 2021 0.0650 0.1230 0.0650 0.0700 15,514 +0.00(+2.94%)
Jul 28, 2021 0.0800 0.1300 0.0650 0.0680 152,379 +0.00(+0.00%)
Jul 27, 2021 0.0825 0.1000 0.0650 0.0680 55,842 -0.02(-18.56%)
Jul 26, 2021 0.1150 0.1150 0.0835 0.0835 38,000 -0.02(-16.50%)
Jul 23, 2021 0.1300 0.2000 0.0800 0.1000 231,819 -0.10(-50.00%)
Jul 22, 2021 0.2400 0.2400 0.2000 0.2000 15,100 +0.00(+0.00%)
Jul 21, 2021 0.1600 0.2000 0.1480 0.2000 500 +0.06(+41.34%)
Jul 20, 2021 0.1700 0.1930 0.1100 0.1415 470 -0.01(-5.67%)
Jul 19, 2021 0.2100 0.2100 0.0300 0.1500 25,460 -0.04(-21.05%)
Jul 16, 2021 0.2400 0.2400 0.1200 0.1900 40,072 +0.02(+15.15%)
Jul 15, 2021 0.1700 0.1950 0.1368 0.1650 30,432 -0.01(-2.94%)
Jul 14, 2021 0.2400 0.2400 0.1700 0.1700 10,851 -0.03(-15.00%)
Jul 13, 2021 0.2200 0.2500 0.1950 0.2000 23,050 -0.06(-23.08%)
Jul 12, 2021 0.2600 0.3000 0.2100 0.2600 5,530 +0.02(+6.12%)
Jul 09, 2021 0.2800 0.2800 0.2100 0.2450 9,826 -0.03(-10.91%)
Jul 08, 2021 0.2750 0.2750 0.2750 0.2750 1,565 -0.02(-6.78%)
Jul 07, 2021 0.2700 0.2950 0.2180 0.2950 17,500 +0.04(+18.00%)
Jul 06, 2021 0.2500 0.2700 0.2300 0.2500 6,200 +0.00(+0.00%)
Jul 02, 2021 0.2199 0.2500 0.2199 0.2500 8,331 +0.03(+13.64%)
Jun 30, 2021 0.2200 0.2200 0.2200 5 +0.00(+0.00%)
Jun 25, 2021 0.2200 0.2200 0.2200 0 +0.05(+27.54%)
Jun 24, 2021 0.1725 0.2100 0.1725 0.1725 1,131 +0.00(+1.47%)
Jun 23, 2021 0.2000 0.2200 0.1300 0.1700 44,800 -0.03(-15.00%)
Jun 22, 2021 0.2000 0.2000 0.2000 0.2000 11,242 -0.02(-9.09%)
Jun 21, 2021 0.2350 0.2350 0.2200 0.2200 8,200 -0.01(-4.35%)
Jun 18, 2021 0.2200 0.2300 0.2200 0.2300 5,670 +0.02(+6.98%)
Jun 17, 2021 0.2150 0.2150 0.2150 0.2150 700 +0.01(+7.50%)
Jun 16, 2021 0.2000 0.2000 0.2000 0.2000 1,238 -0.02(-9.09%)
Jun 15, 2021 0.1650 0.2200 0.1650 0.2200 1,010 +0.00(+0.00%)
Jun 14, 2021 0.2000 0.2200 0.2000 0.2200 600 +0.01(+2.33%)
Jun 11, 2021 0.2200 0.2200 0.2150 0.2150 2,200 -0.02(-6.52%)
Jun 10, 2021 0.2300 0.2300 0.2300 0.2300 809 +0.06(+35.29%)
Jun 09, 2021 0.2000 0.2000 0.1700 0.1700 11,830 +0.02(+13.33%)
Jun 08, 2021 0.1900 0.1900 0.1500 0.1500 1,800 -0.02(-11.76%)
Jun 07, 2021 0.1600 0.1700 0.1500 0.1700 20,200 -0.00(-2.30%)
Jun 04, 2021 0.1800 0.1800 0.1740 0.1740 1,200 -0.03(-13.00%)
Jun 03, 2021 0.2000 0.2000 0.1800 0.2000 5,450 +0.01(+5.26%)
Jun 02, 2021 0.2200 0.2300 0.1900 0.1900 6,400 -0.04(-17.39%)
Jun 01, 2021 0.2300 0.2500 0.1300 0.2300 930 +0.02(+6.98%)
May 28, 2021 0.2150 0.2150 0.2150 0.2150 5,765 -0.00(-1.15%)
May 27, 2021 0.1949 0.2175 0.1949 0.2175 5,680 +0.03(+14.47%)
May 25, 2021 0.1900 0.1900 0.1900 25 -0.01(-5.00%)
May 19, 2021 0.2000 0.2000 0.2000 0 +0.00(+1.27%)
May 18, 2021 0.2150 0.2200 0.1800 0.1975 25,430 -0.01(-3.42%)
May 17, 2021 0.2045 0.2045 0.2045 0.2045 150 +0.01(+7.63%)
May 14, 2021 0.2400 0.2400 0.1900 0.1900 9,150 -0.01(-5.00%)
May 13, 2021 0.1801 0.2198 0.1800 0.2000 24,543 -0.03(-13.01%)
May 12, 2021 0.2299 0.2299 0.1800 0.2299 10,930 +0.05(+27.72%)
May 11, 2021 0.2000 0.2001 0.1800 0.1800 2,601 -0.04(-18.14%)
May 10, 2021 0.1900 0.2397 0.1900 0.2199 7,410 -0.02(-8.26%)
May 07, 2021 0.1700 0.2397 0.1700 0.2397 16,100 +0.06(+33.17%)
May 06, 2021 0.2300 0.2300 0.1800 0.1800 2,825 -0.02(-10.00%)
May 05, 2021 0.1910 0.2000 0.1910 0.2000 5,110 +0.02(+11.11%)
Apr 30, 2021 0.1800 0.1800 0.1800 0 -0.04(-18.14%)
Apr 29, 2021 0.2398 0.2398 0.2199 0.2199 700 +0.02(+9.95%)
Apr 28, 2021 0.2000 0.2000 0.2000 0.2000 11,217 -0.05(-20.00%)
Apr 27, 2021 0.1700 0.2500 0.1700 0.2500 1,565 +0.05(+25.00%)
Apr 26, 2021 0.2500 0.2600 0.2000 0.2000 25,500 -0.02(-9.09%)
Apr 23, 2021 0.1650 0.2200 0.1650 0.2200 11,000 +0.03(+15.79%)
Apr 22, 2021 0.2035 0.2035 0.1900 0.1900 47,070 +0.02(+15.15%)
Apr 21, 2021 0.1120 0.1800 0.1120 0.1650 10,541 +0.00(+0.00%)
Apr 20, 2021 0.2000 0.2000 0.1650 0.1650 28,910 -0.03(-14.51%)
Apr 19, 2021 0.2520 0.2520 0.1550 0.1930 14,922 +0.04(+28.67%)
Apr 16, 2021 0.1550 0.1550 0.1500 0.1500 33,100 -0.01(-3.23%)
Apr 15, 2021 0.1550 0.1625 0.1550 0.1550 17,033 +0.00(+0.00%)
Apr 14, 2021 0.1770 0.1770 0.1550 0.1550 24,550 -0.02(-12.43%)
Apr 13, 2021 0.2000 0.2100 0.1200 0.1770 118,428 -0.02(-11.50%)
Apr 12, 2021 0.2000 0.2500 0.2000 0.2000 34,772 +0.03(+14.29%)
Apr 09, 2021 0.2000 0.2000 0.1750 0.1750 200 +0.01(+9.37%)
Apr 08, 2021 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Apr 07, 2021 0.1950 0.2256 0.1100 0.1600 2,250 +0.04(+33.33%)
Apr 06, 2021 0.1600 0.1785 0.1200 0.1200 60,384 -0.04(-25.00%)
Apr 05, 2021 0.1500 0.1600 0.1500 0.1600 2,500 +0.01(+6.67%)
Apr 01, 2021 0.1500 0.1600 0.1500 0.1500 11,600 -0.04(-18.92%)
Mar 31, 2021 0.1605 0.1850 0.1600 0.1850 3,650 +0.02(+15.62%)
Mar 30, 2021 0.1700 0.1700 0.1600 0.1600 6,000 -0.01(-5.88%)
Mar 29, 2021 0.1800 0.1800 0.1700 0.1700 8,611 -0.01(-5.56%)
Mar 26, 2021 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-7.36%)
Mar 24, 2021 0.1943 0.1943 0.1943 0 +0.02(+14.29%)
Mar 23, 2021 0.1700 0.1900 0.1700 0.1700 11,001 -0.02(-10.53%)
Mar 22, 2021 0.1900 0.1900 0.1900 0.1900 529 +0.02(+11.76%)
Mar 19, 2021 0.1840 0.2200 0.1700 0.1700 10,900 -0.05(-22.73%)
Mar 18, 2021 0.2200 0.2200 0.2200 0.2200 12,000 +0.03(+15.79%)
Mar 16, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 15, 2021 0.1400 0.2000 0.1400 0.2000 3,330 +0.03(+17.65%)
Mar 12, 2021 0.2000 0.2000 0.1700 0.1700 8,700 -0.04(-19.05%)
Mar 11, 2021 0.2100 0.2200 0.2100 0.2100 15,207 +0.01(+5.00%)
Mar 10, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.02(-9.09%)
Mar 09, 2021 0.2200 0.2200 0.1610 0.2200 3,295 +0.02(+10.00%)
Mar 08, 2021 0.2000 0.4100 0.2000 0.2000 1,281 -0.02(-9.09%)
Mar 05, 2021 0.2400 0.2400 0.2150 0.2200 23,900 -0.03(-12.00%)
Mar 04, 2021 0.2000 0.2800 0.1610 0.2500 3,400 -0.01(-3.85%)
Mar 03, 2021 0.2600 0.3350 0.2600 0.2600 6,000 +0.00(+0.00%)
Mar 02, 2021 0.2300 0.2600 0.2300 0.2600 11,648 +0.01(+4.00%)
Mar 01, 2021 0.2345 0.2500 0.1400 0.2500 12,205 +0.03(+13.64%)
Feb 26, 2021 0.2400 0.2900 0.1913 0.2200 17,100 -0.04(-15.38%)
Feb 25, 2021 0.2560 0.2600 0.2520 0.2600 8,030 +0.02(+6.12%)
Feb 24, 2021 0.2550 0.2900 0.2450 0.2450 8,725 -0.04(-15.49%)
Feb 23, 2021 0.2600 0.2899 0.2000 0.2899 17,200 +0.02(+7.37%)
Feb 22, 2021 0.3000 0.3000 0.2600 0.2700 33,600 -0.04(-12.88%)
Feb 19, 2021 0.3300 0.3300 0.2600 0.3099 15,500 -0.02(-6.09%)
Feb 18, 2021 0.3600 0.3800 0.2600 0.3300 64,674 -0.02(-5.71%)
Feb 17, 2021 0.4250 0.4250 0.3400 0.3500 83,176 -0.06(-14.63%)
Feb 16, 2021 0.4550 0.4550 0.3000 0.4100 76,389 +0.12(+41.38%)
Feb 12, 2021 0.2500 0.4200 0.2500 0.2900 52,800 +0.05(+20.83%)
Feb 11, 2021 0.3200 0.3200 0.2000 0.2400 72,526 -0.04(-14.29%)
Feb 10, 2021 0.2000 0.3000 0.1700 0.2800 63,894 +0.04(+16.67%)
Feb 09, 2021 0.2500 0.3100 0.2400 0.2400 90,911 -0.03(-11.11%)
Feb 08, 2021 0.2800 0.2800 0.1550 0.2700 51,906 +0.03(+12.50%)
Feb 05, 2021 0.2250 0.2400 0.2000 0.2400 36,900 +0.00(+0.00%)
Feb 04, 2021 0.2300 0.2900 0.2000 0.2400 67,400 +0.01(+4.35%)
Feb 03, 2021 0.2700 0.2800 0.2300 0.2300 21,927 +0.02(+9.52%)
Feb 02, 2021 0.2199 0.2200 0.2000 0.2100 9,988 +0.01(+7.69%)
Feb 01, 2021 0.2100 0.2199 0.1581 0.1950 34,988 +0.02(+8.33%)
Jan 29, 2021 0.1700 0.2149 0.1700 0.1800 13,900 +0.00(+0.50%)
Jan 28, 2021 0.2200 0.2475 0.1581 0.1791 222,955 -0.10(-34.85%)
Jan 27, 2021 0.3400 0.3400 0.2500 0.2749 17,669 -0.05(-14.09%)
Jan 26, 2021 0.3500 0.3500 0.2995 0.3200 18,375 +0.04(+14.29%)
Jan 25, 2021 0.3600 0.3600 0.2800 0.2800 17,602 -0.00(-1.75%)
Jan 22, 2021 0.3400 0.3400 0.2200 0.2850 29,500 -0.04(-12.31%)
Jan 21, 2021 0.2100 0.4000 0.0250 0.3250 151,064 +0.07(+25.53%)
Jan 20, 2021 0.1675 0.2800 0.1610 0.2589 71,797 +0.09(+56.91%)
Jan 19, 2021 0.1600 0.1650 0.1600 0.1650 8,048 +0.01(+6.45%)
Jan 15, 2021 0.0975 0.1800 0.0975 0.1550 269,400 +0.01(+3.33%)
Jan 14, 2021 0.0450 0.1500 0.0450 0.1500 62,105 +0.03(+25.00%)
Jan 13, 2021 0.1000 0.1200 0.1000 0.1200 54,050 +0.02(+20.00%)
Jan 12, 2021 0.1100 0.1100 0.0900 0.1000 26,585 -0.01(-9.09%)
Jan 11, 2021 0.0900 0.1200 0.0800 0.1100 459,831 +0.04(+69.23%)
Jan 08, 2021 0.1000 0.1000 0.0650 0.0650 7,600 +0.01(+18.18%)
Jan 07, 2021 0.0400 0.0600 0.0400 0.0550 1,000 -0.02(-29.03%)
Jan 05, 2021 0.0775 0.0775 0.0775 0 -0.01(-11.43%)
Jan 04, 2021 0.0693 0.0875 0.0450 0.0875 12,900 +0.04(+71.57%)
Dec 31, 2020 0.0510 0.0510 0.0510 34,656 -0.02(-27.14%)
Dec 30, 2020 0.0500 0.0749 0.0350 0.0700 34,656 +0.02(+40.00%)
Dec 29, 2020 0.0500 0.0800 0.0500 0.0500 16,329 +0.00(+0.00%)
Dec 28, 2020 0.0301 0.0700 0.0301 0.0500 112,215 +0.02(+66.11%)
Dec 24, 2020 0.0301 0.0500 0.0301 0.0301 34,900 -0.01(-24.75%)
Dec 23, 2020 0.0500 0.0500 0.0400 0.0400 6,202 +0.00(+0.00%)
Dec 22, 2020 0.0400 0.0465 0.0400 0.0400 22,128 -0.01(-20.00%)
Dec 21, 2020 0.0400 0.0500 0.0400 0.0500 117,254 +0.01(+24.69%)
Dec 18, 2020 0.0450 0.0499 0.0401 0.0401 52,100 -0.00(-10.89%)
Dec 17, 2020 0.0306 0.0498 0.0306 0.0450 21,600 +0.01(+47.06%)
Dec 16, 2020 0.0306 0.0306 0.0306 50 +0.00(+0.00%)
Dec 15, 2020 0.0403 0.0403 0.0306 0.0306 23,400 -0.00(-2.55%)
Dec 14, 2020 0.0500 0.0500 0.0306 0.0314 11,900 -0.02(-37.20%)
Dec 11, 2020 0.0475 0.0500 0.0314 0.0500 11,100 +0.02(+63.40%)
Dec 10, 2020 0.0403 0.0403 0.0306 0.0306 2,380 -0.01(-24.07%)
Dec 09, 2020 0.0312 0.0403 0.0312 0.0403 3,500 -0.01(-17.59%)
Dec 08, 2020 0.0403 0.0489 0.0403 0.0489 14,040 +0.02(+63.00%)
Dec 07, 2020 0.0375 0.0375 0.0250 0.0300 68,133 -0.01(-25.00%)
Dec 04, 2020 0.0400 0.0400 0.0400 0.0400 100 +0.01(+31.15%)
Dec 03, 2020 0.0305 0.0403 0.0305 0.0305 2,351 -0.01(-24.32%)
Dec 02, 2020 0.0470 0.0500 0.0403 0.0403 53,100 +0.00(+4.13%)
Dec 01, 2020 0.0400 0.0474 0.0387 0.0387 26,750 -0.00(-3.25%)
Nov 30, 2020 0.0388 0.0400 0.0388 0.0400 12,000 -0.01(-15.79%)
Nov 25, 2020 0.0475 0.0475 0.0475 0 +0.00(+0.21%)
Nov 24, 2020 0.0300 0.0474 0.0215 0.0474 92,101 +0.01(+18.50%)
Nov 23, 2020 0.0206 0.0400 0.0206 0.0400 59,490 +0.02(+86.92%)
Nov 20, 2020 0.0214 0.0214 0.0214 10 +0.00(+0.00%)
Nov 19, 2020 0.0214 0.0214 0.0214 0.0214 1,100 +0.00(+0.47%)
Nov 18, 2020 0.0213 0.0213 0.0213 50 +0.00(+0.00%)
Nov 17, 2020 0.0356 0.0356 0.0213 0.0213 1,450 +0.00(+0.00%)
Nov 16, 2020 0.0213 0.0213 0.0213 0.0213 48,000 -0.00(-7.39%)
Nov 12, 2020 0.0230 0.0230 0.0230 0 +0.00(+10.05%)
Nov 10, 2020 0.0209 0.0209 0.0209 0 +0.00(+0.00%)
Nov 09, 2020 0.0206 0.0304 0.0206 0.0209 1,400 +0.00(+2.96%)
Nov 06, 2020 0.0203 0.0203 0.0203 1 +0.00(+0.00%)
Nov 05, 2020 0.0203 0.0203 0.0203 113 +0.00(+0.00%)
Nov 02, 2020 0.0203 0.0203 0.0203 0 +0.00(+0.00%)
Oct 29, 2020 0.0203 0.0203 0.0203 0 -0.01(-23.40%)
Oct 28, 2020 0.0265 0.0265 0.0265 0.0265 5,406 +0.00(+0.00%)
Oct 27, 2020 0.0400 0.0400 0.0265 0.0265 18,352 -0.01(-20.42%)
Oct 26, 2020 0.0333 0.0333 0.0333 0.0333 100 +0.00(+0.00%)
Oct 21, 2020 0.0333 0.0333 0.0333 0 -0.01(-16.75%)
Oct 20, 2020 0.0400 0.0400 0.0400 0.0400 100 +0.01(+32.01%)
Oct 19, 2020 0.0303 0.0303 0.0303 25 +0.00(+0.00%)
Oct 16, 2020 0.0550 0.0550 0.0303 0.0303 141,300 -0.01(-29.86%)
Oct 15, 2020 0.0400 0.0432 0.0400 0.0432 1,202 +0.01(+38.02%)
Oct 14, 2020 0.0599 0.0599 0.0313 0.0313 1,400 -0.03(-46.03%)
Oct 13, 2020 0.0505 0.0700 0.0505 0.0580 1,300 +0.03(+88.93%)
Oct 12, 2020 0.0307 0.0307 0.0307 0.0307 401 -0.01(-23.25%)
Oct 08, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 07, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Oct 06, 2020 0.0310 0.0505 0.0310 0.0450 1,365 +0.01(+45.16%)
Oct 02, 2020 0.0310 0.0310 0.0310 0 +0.00(+1.97%)
Sep 30, 2020 0.0304 0.0304 0.0304 0 +0.00(+0.00%)
Sep 29, 2020 0.0600 0.0600 0.0304 0.0304 40,210 -0.03(-49.33%)
Sep 28, 2020 0.0849 0.0849 0.0310 0.0600 2,874 +0.03(+97.37%)
Sep 25, 2020 0.0304 0.0304 0.0304 0.0304 50,000 -0.03(-51.36%)
Sep 24, 2020 0.0625 0.0625 0.0625 14 +0.00(+0.00%)
Sep 23, 2020 0.0849 0.0849 0.0625 0.0625 1,300 +0.01(+24.50%)
Sep 22, 2020 0.0502 0.0502 0.0502 0.0502 300 +0.02(+52.12%)
Sep 21, 2020 0.0400 0.0400 0.0330 0.0330 55,850 -0.01(-17.50%)
Sep 15, 2020 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Sep 14, 2020 0.0425 0.0425 0.0425 0.0425 500 +0.00(+0.00%)
Sep 11, 2020 0.0425 0.0500 0.0425 0.0425 8,100 -0.01(-24.51%)
Sep 10, 2020 0.0425 0.0563 0.0425 0.0563 2,000 +0.01(+12.60%)
Sep 09, 2020 0.0630 0.0630 0.0500 0.0500 5,200 -0.01(-11.19%)
Sep 08, 2020 0.0631 0.0849 0.0563 0.0563 9,100 +0.02(+40.75%)
Sep 04, 2020 0.0400 0.0400 0.0400 0.0400 900 -0.02(-31.03%)
Sep 03, 2020 0.0630 0.0630 0.0580 0.0580 1,120 +0.00(+3.20%)
Sep 02, 2020 0.0530 0.0700 0.0530 0.0562 53,301 -0.00(-2.09%)
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.