Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 0.2087 | 0.2087 | 0.2087 | 0 | -0.01(-4.57%) | |
Sep 28, 2021 | 0.2187 | 0.2187 | 0.2187 | 116 | +0.01(+5.45%) | |
Sep 27, 2021 | 0.2074 | 0.2074 | 0.2074 | 0.2074 | 170 | -0.01(-5.98%) |
Sep 24, 2021 | 0.2206 | 0.2206 | 0.2206 | 0.2206 | 417 | +0.01(+2.60%) |
Sep 23, 2021 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 10,000 | +0.01(+6.81%) |
Sep 22, 2021 | 0.2000 | 0.2013 | 0.2000 | 0.2013 | 45,121 | +0.00(+2.13%) |
Sep 21, 2021 | 0.2000 | 0.2000 | 0.1970 | 0.1971 | 15,500 | +0.01(+6.71%) |
Sep 17, 2021 | 0.1847 | 0.1847 | 0.1847 | 0 | +0.01(+8.01%) | |
Sep 16, 2021 | 0.1710 | 0.1710 | 0.1710 | 0.1710 | 2,650 | -0.00(-0.06%) |
Sep 15, 2021 | 0.1711 | 0.1711 | 0.1711 | 0.1711 | 375 | -0.01(-3.66%) |
Sep 14, 2021 | 0.1822 | 0.1870 | 0.1752 | 0.1776 | 8,250 | -0.01(-6.03%) |
Sep 13, 2021 | 0.1885 | 0.1890 | 0.1885 | 0.1890 | 2,138 | -0.01(-6.57%) |
Sep 10, 2021 | 0.1900 | 0.2023 | 0.1888 | 0.2023 | 9,325 | +0.00(+1.15%) |
Sep 09, 2021 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 510 | +0.01(+7.99%) |
Sep 08, 2021 | 0.1852 | 0.1852 | 0.1784 | 0.1852 | 13,600 | -0.01(-3.69%) |
Sep 03, 2021 | 0.1923 | 0.1923 | 0.1923 | 0 | +0.01(+5.20%) | |
Sep 02, 2021 | 0.1828 | 0.1828 | 0.1828 | 0.1828 | 486 | -0.01(-3.18%) |
Sep 01, 2021 | 0.1740 | 0.1888 | 0.1730 | 0.1888 | 58,903 | +0.02(+11.06%) |
Aug 31, 2021 | 0.1700 | 0.1741 | 0.1700 | 0.1700 | 23,000 | +0.00(+0.12%) |
Aug 30, 2021 | 0.1763 | 0.1763 | 0.1698 | 0.1698 | 25,150 | -0.01(-4.87%) |
Aug 26, 2021 | 0.1785 | 0.1785 | 0.1785 | 0 | +0.03(+22.43%) | |
Aug 25, 2021 | 0.1458 | 0.1458 | 0.1458 | 0.1458 | 7,000 | +0.01(+5.35%) |
Aug 24, 2021 | 0.1384 | 0.1384 | 0.1384 | 0.1384 | 2,000 | -0.00(-1.98%) |
Aug 23, 2021 | 0.1369 | 0.1412 | 0.1369 | 0.1412 | 18,002 | +0.01(+5.45%) |
Aug 20, 2021 | 0.1339 | 0.1339 | 0.1339 | 0.1339 | 1,201 | -0.01(-3.67%) |
Aug 19, 2021 | 0.1400 | 0.1410 | 0.1210 | 0.1390 | 52,633 | -0.00(-0.29%) |
Aug 18, 2021 | 0.1386 | 0.1394 | 0.1386 | 0.1394 | 2,527 | +0.00(+0.65%) |
Aug 17, 2021 | 0.1380 | 0.1586 | 0.1375 | 0.1385 | 80,579 | -0.01(-6.42%) |
Aug 16, 2021 | 0.1513 | 0.1513 | 0.1433 | 0.1480 | 136,061 | +0.01(+3.57%) |
Aug 13, 2021 | 0.1463 | 0.1478 | 0.1400 | 0.1429 | 22,700 | -0.00(-1.11%) |
Aug 12, 2021 | 0.1446 | 0.1474 | 0.1445 | 0.1445 | 5,645 | +0.00(+0.14%) |
Aug 11, 2021 | 0.1495 | 0.1515 | 0.1400 | 0.1443 | 14,921 | -0.00(-2.63%) |
Aug 10, 2021 | 0.1497 | 0.1529 | 0.1437 | 0.1482 | 68,400 | +0.00(+2.14%) |
Aug 09, 2021 | 0.1489 | 0.1511 | 0.1423 | 0.1451 | 16,372 | +0.00(+0.21%) |
Aug 02, 2021 | 0.1448 | 0.1448 | 0.1448 | 0 | -0.00(-1.16%) | |
Jul 27, 2021 | 0.1465 | 0.1465 | 0.1465 | 0 | -0.00(-0.41%) | |
Jul 20, 2021 | 0.1471 | 0.1471 | 0.1471 | 0 | -0.01(-8.06%) | |
Jul 16, 2021 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Jul 15, 2021 | 0.1746 | 0.1746 | 0.1700 | 0.1700 | 35,000 | -0.04(-20.89%) |
Jul 01, 2021 | 0.2149 | 0.2149 | 0.2149 | 0 | +0.02(+7.77%) | |
Jun 30, 2021 | 0.1994 | 0.1994 | 0.1994 | 0.1994 | 5,000 | -0.00(-0.35%) |
Jun 29, 2021 | 0.2001 | 0.2001 | 0.2001 | 0.2001 | 100 | -0.00(-1.57%) |
Jun 28, 2021 | 0.2033 | 0.2033 | 0.2033 | 0.2033 | 3,000 | -0.01(-5.04%) |
Jun 18, 2021 | 0.2141 | 0.2141 | 0.2141 | 0 | -0.02(-9.28%) | |
Jun 10, 2021 | 0.2360 | 0.2360 | 0.2360 | 0 | -0.00(-1.67%) | |
Jun 08, 2021 | 0.2400 | 0.2400 | 0.2400 | 0 | -0.00(-1.36%) | |
Jun 04, 2021 | 0.2433 | 0.2433 | 0.2433 | 0 | -0.00(-0.37%) | |
Jun 03, 2021 | 0.2442 | 0.2442 | 0.2442 | 0.2442 | 500 | -0.00(-0.73%) |
Jun 02, 2021 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 23,567 | +0.00(+0.41%) |
Jun 01, 2021 | 0.2439 | 0.2450 | 0.2439 | 0.2450 | 2,400 | +0.00(+0.49%) |
May 28, 2021 | 0.2600 | 0.2600 | 0.2438 | 0.2438 | 74,259 | -0.01(-5.14%) |
May 27, 2021 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 200 | +0.01(+2.68%) |
May 26, 2021 | 0.2470 | 0.2503 | 0.2470 | 0.2503 | 74,340 | +0.00(+0.48%) |
May 25, 2021 | 0.2510 | 0.2510 | 0.2491 | 0.2491 | 2,332 | -0.30(-54.71%) |
May 24, 2021 | 0.2390 | 0.5500 | 0.2390 | 0.5500 | 25,432 | +0.31(+129.07%) |
May 21, 2021 | 0.2401 | 0.2401 | 0.2401 | 0.2401 | 2,500 | +0.03(+12.51%) |
May 17, 2021 | 0.2134 | 0.2134 | 0.2134 | 0 | -0.00(-2.24%) | |
May 13, 2021 | 0.2183 | 0.2183 | 0.2183 | 0 | -0.00(-0.46%) | |
May 12, 2021 | 0.2193 | 0.2193 | 0.2193 | 0.2193 | 300 | +0.00(+1.76%) |
May 11, 2021 | 0.2135 | 0.2155 | 0.2135 | 0.2155 | 10,500 | +0.01(+4.66%) |
May 10, 2021 | 0.2059 | 0.2059 | 0.2059 | 0.2059 | 152 | -0.00(-0.19%) |
May 07, 2021 | 0.2063 | 0.2063 | 0.2063 | 0.2063 | 10,000 | -0.00(-0.91%) |
May 06, 2021 | 0.2020 | 0.2082 | 0.2020 | 0.2082 | 2,764 | +0.01(+6.44%) |
May 05, 2021 | 0.1956 | 0.1956 | 0.1956 | 0.1956 | 1,500 | +0.00(+0.00%) |
May 04, 2021 | 0.1704 | 0.1956 | 0.1632 | 0.1956 | 70,000 | +0.05(+36.88%) |
Apr 29, 2021 | 0.1429 | 0.1429 | 0.1429 | 0 | +0.01(+5.93%) | |
Apr 28, 2021 | 0.1349 | 0.1349 | 0.1349 | 0.1349 | 461 | -0.00(-0.30%) |
Apr 23, 2021 | 0.1353 | 0.1353 | 0.1353 | 0 | -0.01(-3.63%) | |
Apr 22, 2021 | 0.1404 | 0.1404 | 0.1404 | 0.1404 | 2,000 | -0.00(-0.64%) |
Apr 21, 2021 | 0.1367 | 0.1413 | 0.1367 | 0.1413 | 100,995 | +0.02(+14.88%) |
Apr 16, 2021 | 0.1230 | 0.1230 | 0.1230 | 0 | -0.03(-17.78%) | |
Apr 13, 2021 | 0.1496 | 0.1496 | 0.1496 | 0 | +0.00(+0.00%) | |
Apr 09, 2021 | 0.1496 | 0.1496 | 0.1496 | 0 | +0.01(+6.70%) | |
Apr 06, 2021 | 0.1402 | 0.1402 | 0.1402 | 0 | -0.00(-2.50%) | |
Apr 01, 2021 | 0.1438 | 0.1438 | 0.1438 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 0.1479 | 0.1479 | 0.1371 | 0.1438 | 60,000 | +0.01(+8.12%) |
Mar 30, 2021 | 0.1312 | 0.1330 | 0.1312 | 0.1330 | 68,296 | -0.02(-11.33%) |
Mar 29, 2021 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 12,000 | +0.01(+6.61%) |
Mar 26, 2021 | 0.1358 | 0.1407 | 0.1358 | 0.1407 | 42,600 | +0.02(+14.20%) |
Mar 23, 2021 | 0.1232 | 0.1232 | 0.1232 | 0 | +0.00(+2.67%) | |
Mar 22, 2021 | 0.1185 | 0.1200 | 0.1185 | 0.1200 | 3,500 | -0.02(-13.48%) |
Mar 19, 2021 | 0.1340 | 0.1387 | 0.1340 | 0.1387 | 11,200 | -0.00(-1.63%) |
Mar 18, 2021 | 0.1486 | 0.1486 | 0.1400 | 0.1410 | 21,000 | -0.02(-12.31%) |
Mar 15, 2021 | 0.1608 | 0.1608 | 0.1608 | 0 | -0.01(-6.18%) | |
Mar 09, 2021 | 0.1714 | 0.1714 | 0.1714 | 0 | +0.01(+3.38%) | |
Mar 08, 2021 | 0.1750 | 0.1767 | 0.1658 | 0.1658 | 40,015 | -0.02(-9.25%) |
Mar 05, 2021 | 0.1827 | 0.1827 | 0.1827 | 0.1827 | 19,800 | +0.00(+0.61%) |
Mar 04, 2021 | 0.1836 | 0.1836 | 0.1763 | 0.1816 | 16,000 | -0.01(-5.22%) |
Mar 03, 2021 | 0.1916 | 0.1916 | 0.1916 | 0.1916 | 1,000 | +0.01(+3.29%) |
Mar 02, 2021 | 0.1855 | 0.1855 | 0.1855 | 15 | +0.00(+0.00%) | |
Mar 01, 2021 | 0.1855 | 0.1855 | 0.1841 | 0.1855 | 1,000 | -0.00(-0.27%) |
Feb 17, 2021 | 0.1860 | 0.1860 | 0.1860 | 0 | -0.00(-1.06%) | |
Feb 16, 2021 | 0.1684 | 0.1880 | 0.1684 | 0.1880 | 2,000 | +0.01(+5.32%) |
Feb 09, 2021 | 0.1785 | 0.1785 | 0.1785 | 0 | +0.01(+3.78%) | |
Feb 08, 2021 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 3,573 | +0.00(+1.18%) |
Feb 05, 2021 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 17,900 | +0.00(+0.00%) |
Feb 04, 2021 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 5,000 | -0.01(-3.13%) |
Feb 03, 2021 | 0.1875 | 0.1875 | 0.1722 | 0.1755 | 11,268 | -0.00(-2.34%) |
Feb 02, 2021 | 0.1784 | 0.1839 | 0.1784 | 0.1797 | 50,000 | -0.00(-0.72%) |
Feb 01, 2021 | 0.2000 | 0.2000 | 0.1810 | 0.1810 | 152,700 | -0.01(-4.74%) |
Jan 29, 2021 | 0.1995 | 0.1995 | 0.1900 | 0.1900 | 20,600 | +0.00(+2.15%) |
Jan 28, 2021 | 0.1860 | 0.1860 | 0.1860 | 0.1860 | 5,000 | +0.00(+1.14%) |
Jan 27, 2021 | 0.1920 | 0.1997 | 0.1839 | 0.1839 | 2,150 | -0.01(-3.77%) |
Jan 26, 2021 | 0.2083 | 0.2083 | 0.1911 | 0.1911 | 10,340 | +0.02(+13.75%) |
Jan 25, 2021 | 0.1687 | 0.1700 | 0.1680 | 0.1680 | 6,240 | +0.01(+5.00%) |
Jan 20, 2021 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+7.67%) | |
Jan 14, 2021 | 0.1486 | 0.1486 | 0.1486 | 0 | -0.00(-1.59%) | |
Jan 13, 2021 | 0.1610 | 0.1610 | 0.1510 | 0.1510 | 9,688 | -0.00(-2.33%) |
Jan 11, 2021 | 0.1546 | 0.1546 | 0.1546 | 0 | -0.02(-11.66%) | |
Jan 08, 2021 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,000 | -0.01(-5.15%) |
Jan 07, 2021 | 0.1845 | 0.1845 | 0.1845 | 0.1845 | 400 | +0.03(+17.74%) |
Jan 05, 2021 | 0.1567 | 0.1567 | 0.1567 | 0 | +0.02(+11.13%) | |
Jan 04, 2021 | 0.1350 | 0.1446 | 0.1350 | 0.1410 | 69,085 | +0.01(+7.22%) |
Dec 28, 2020 | 0.1315 | 0.1315 | 0.1315 | 0 | +0.03(+29.56%) | |
Dec 11, 2020 | 0.1015 | 0.1015 | 0.1015 | 0 | +0.00(+0.89%) | |
Dec 10, 2020 | 0.0958 | 0.1006 | 0.0958 | 0.1006 | 2,600 | +0.01(+10.55%) |
Dec 09, 2020 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 1,500 | +0.02(+36.02%) |
Dec 03, 2020 | 0.0669 | 0.0669 | 0.0669 | 0 | -0.01(-7.08%) | |
Nov 23, 2020 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.00(-4.38%) | |
Nov 19, 2020 | 0.0753 | 0.0753 | 0.0753 | 0 | -0.00(-2.21%) | |
Nov 18, 2020 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 5,000 | -0.00(-1.28%) |
Nov 17, 2020 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 5,010 | +0.00(+0.00%) |
Nov 12, 2020 | 0.0780 | 0.0780 | 0.0780 | 0 | +0.01(+9.09%) | |
Nov 09, 2020 | 0.0715 | 0.0715 | 0.0715 | 0 | -0.01(-8.10%) | |
Nov 05, 2020 | 0.0778 | 0.0778 | 0.0778 | 0 | +0.00(+5.14%) | |
Nov 03, 2020 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.01(+12.12%) | |
Nov 02, 2020 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 350 | -0.01(-10.81%) |
Oct 23, 2020 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.01(+19.16%) | |
Oct 22, 2020 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 366 | -0.01(-14.70%) |
Oct 20, 2020 | 0.0728 | 0.0728 | 0.0728 | 0 | +0.00(+0.00%) | |
Oct 16, 2020 | 0.0728 | 0.0728 | 0.0728 | 0 | +0.01(+9.31%) | |
Oct 14, 2020 | 0.0666 | 0.0666 | 0.0666 | 0 | -0.01(-13.51%) | |
Oct 08, 2020 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.02(+26.23%) | |
Oct 06, 2020 | 0.0610 | 0.0610 | 0.0610 | 0 | -0.00(-6.01%) |
![](http://images.financialcontent.com/studio-6.0/button/download.png)
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.