Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 0.4110 0.4162 0.3900 0.3975 1,641,418 -0.02(-5.36%)
Feb 21, 2024 0.4200 0.4350 0.4001 0.4200 1,765,881 -0.02(-5.49%)
Feb 20, 2024 0.4500 0.4500 0.4125 0.4444 1,884,821 -0.01(-1.24%)
Feb 16, 2024 0.4600 0.4735 0.4168 0.4500 2,565,765 -0.02(-3.68%)
Feb 15, 2024 0.4706 0.5650 0.4420 0.4672 5,612,984 -0.00(-0.76%)
Feb 14, 2024 0.4928 0.5100 0.4168 0.4708 5,996,074 -0.05(-9.11%)
Feb 13, 2024 0.4190 1.050 0.4063 0.5180 74,754,320 +0.11(+25.45%)
Feb 12, 2024 0.4000 0.4311 0.3850 0.4129 2,237,309 +0.01(+3.48%)
Feb 09, 2024 0.4241 0.4369 0.3740 0.3990 1,933,579 -0.00(-0.25%)
Feb 08, 2024 0.3910 0.4200 0.3628 0.4000 1,932,209 -0.01(-1.86%)
Feb 07, 2024 0.3564 0.5850 0.3552 0.4076 13,927,791 +0.05(+14.78%)
Feb 06, 2024 0.4061 0.4100 0.3526 0.3551 1,975,464 -0.06(-13.60%)
Feb 05, 2024 0.5000 0.5094 0.3750 0.4110 1,596,119 -0.07(-14.02%)
Feb 02, 2024 0.5100 0.5100 0.4702 0.4780 940,551 -0.04(-7.36%)
Feb 01, 2024 0.5113 0.5670 0.4900 0.5160 1,638,675 +0.02(+3.72%)
Jan 31, 2024 0.5535 0.5535 0.4800 0.4975 1,399,630 -0.06(-10.52%)
Jan 30, 2024 0.6350 0.6458 0.5400 0.5560 1,778,848 -0.09(-13.92%)
Jan 29, 2024 0.6383 0.6650 0.6200 0.6459 952,624 +0.01(+0.84%)
Jan 26, 2024 0.6529 0.6582 0.6233 0.6405 873,151 +0.01(+1.03%)
Jan 25, 2024 0.6480 0.6599 0.6130 0.6340 555,637 +0.01(+2.08%)
Jan 24, 2024 0.7011 0.8183 0.6211 0.6211 3,452,707 +0.00(+0.18%)
Jan 23, 2024 0.7034 0.7118 0.6200 0.6200 898,795 -0.08(-11.43%)
Jan 22, 2024 0.7700 0.7900 0.6950 0.7000 866,592 -0.06(-7.58%)
Jan 19, 2024 0.7855 0.8234 0.7501 0.7574 846,026 -0.04(-5.31%)
Jan 18, 2024 0.8900 1.100 0.7780 0.7999 2,443,094 -0.09(-10.50%)
Jan 17, 2024 1.280 1.299 0.8397 0.8937 2,826,750 +0.84(+1579.89%)
Jan 16, 2024 0.0590 0.0590 0.0510 0.0532 6,903,370 -0.02(-22.90%)
Jan 12, 2024 0.0707 0.0707 0.0650 0.0690 18,314,672 -0.00(-2.95%)
Jan 11, 2024 0.0815 0.0837 0.0701 0.0711 15,570,429 -0.00(-3.40%)
Jan 10, 2024 0.0716 0.0768 0.0691 0.0736 11,307,745 +0.00(+2.22%)
Jan 09, 2024 0.0840 0.0840 0.0650 0.0720 15,764,790 -0.01(-8.98%)
Jan 08, 2024 0.0869 0.0869 0.0788 0.0791 12,697,115 -0.00(-4.12%)
Jan 05, 2024 0.0852 0.0863 0.0825 0.0825 6,078,617 -0.00(-4.18%)
Jan 04, 2024 0.0913 0.0920 0.0850 0.0861 8,334,573 -0.00(-4.33%)
Jan 03, 2024 0.0929 0.0929 0.0880 0.0900 10,401,672 -0.01(-6.83%)
Jan 02, 2024 0.1026 0.1048 0.0950 0.0966 15,056,805 +0.00(+3.32%)
Dec 29, 2023 0.0984 0.0993 0.0888 0.0935 13,821,029 -0.01(-5.75%)
Dec 28, 2023 0.1100 0.1100 0.0978 0.0992 18,154,342 -0.01(-9.82%)
Dec 27, 2023 0.0993 0.1286 0.0920 0.1100 50,861,280 +0.01(+11.11%)
Dec 26, 2023 0.0880 0.1039 0.0861 0.0990 34,907,636 +0.02(+21.03%)
Dec 22, 2023 0.0820 0.0831 0.0795 0.0818 5,872,404 -0.00(-0.49%)
Dec 21, 2023 0.0840 0.0869 0.0813 0.0822 6,946,243 -0.00(-3.75%)
Dec 20, 2023 0.0860 0.0868 0.0818 0.0854 10,693,406 -0.00(-1.39%)
Dec 19, 2023 0.0858 0.0880 0.0791 0.0866 10,797,564 +0.00(+4.34%)
Dec 18, 2023 0.0870 0.0870 0.0811 0.0830 7,883,283 +0.00(+1.84%)
Dec 15, 2023 0.0910 0.0920 0.0815 0.0815 14,140,243 -0.01(-7.39%)
Dec 14, 2023 0.0885 0.0927 0.0875 0.0880 8,068,766 -0.00(-3.30%)
Dec 13, 2023 0.0920 0.0920 0.0832 0.0910 9,974,531 +0.01(+9.64%)
Dec 12, 2023 0.0937 0.0937 0.0818 0.0830 12,769,269 -0.01(-11.32%)
Dec 11, 2023 0.0970 0.0980 0.0912 0.0936 10,305,172 -0.01(-9.13%)
Dec 08, 2023 0.0991 0.1075 0.0955 0.1030 18,054,196 +0.01(+12.08%)
Dec 07, 2023 0.0967 0.0969 0.0900 0.0919 16,358,604 -0.01(-9.90%)
Dec 06, 2023 0.1234 0.1280 0.1000 0.1020 59,941,788 +0.00(+0.99%)
Dec 05, 2023 0.1000 0.1100 0.0930 0.1010 23,111,444 +0.00(+2.54%)
Dec 04, 2023 0.1000 0.1060 0.0894 0.0985 19,546,810 +0.01(+9.93%)
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.