Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.1200 | 30 | +0.01(+9.09%) | |||
Apr 27, 2022 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | ||
Apr 22, 2022 | 0.1200 | 0 | +0.01(+9.09%) | |||
Apr 21, 2022 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 10,512 | -0.04(-29.03%) |
Apr 20, 2022 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 9,315 | +0.01(+3.33%) |
Apr 18, 2022 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | ||
Apr 08, 2022 | 0.1500 | 0 | +0.01(+7.14%) | |||
Apr 04, 2022 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | ||
Apr 01, 2022 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 8,731 | +0.02(+18.18%) |
Mar 31, 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 41,300 | -0.01(-8.33%) |
Mar 30, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 82,753 | -0.01(-7.69%) |
Mar 29, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 2,092 | -0.01(-3.70%) |
Mar 28, 2022 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 8,700 | -0.01(-3.57%) |
Mar 23, 2022 | 0.1400 | 0.1400 | 100 | +0.01(+7.69%) | ||
Mar 22, 2022 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 17,500 | +0.01(+13.04%) |
Mar 16, 2022 | 0.1150 | 0 | -0.03(-17.86%) | |||
Mar 14, 2022 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | ||
Mar 08, 2022 | 0.1300 | 0.1300 | 0 | -0.03(-18.75%) | ||
Mar 04, 2022 | 0.1600 | 20 | +0.01(+3.23%) | |||
Mar 01, 2022 | 0.1550 | 0.1550 | 0 | +0.05(+47.62%) | ||
Feb 24, 2022 | 0.1050 | 0 | +0.00(+5.00%) | |||
Feb 23, 2022 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 86,022 | -0.01(-9.09%) |
Feb 22, 2022 | 0.1550 | 0.1550 | 0.1100 | 0.1100 | 407,179 | -0.08(-42.11%) |
Feb 17, 2022 | 0.1900 | 0 | +0.01(+5.56%) | |||
Feb 16, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 6,876 | -0.02(-10.00%) |
Feb 11, 2022 | 0.2000 | 0 | -0.02(-11.11%) | |||
Feb 07, 2022 | 0.2250 | 0.2250 | 0 | +0.02(+7.14%) | ||
Feb 04, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 30,000 | +0.04(+23.53%) |
Feb 02, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 11,500 | -0.02(-10.53%) |
Feb 01, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,000 | +0.00(+0.00%) |
Jan 31, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 500 | +0.00(+0.00%) |
Jan 26, 2022 | 0.1900 | 0.1900 | 0 | +0.01(+2.70%) | ||
Jan 25, 2022 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 9,500 | +0.01(+2.78%) |
Jan 24, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 7,032 | -0.01(-5.26%) |
Jan 21, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 5,200 | -0.01(-5.00%) |
Jan 19, 2022 | 0.2000 | 0.2000 | 0 | -0.01(-4.76%) | ||
Jan 14, 2022 | 0.2100 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 0.2100 | 0.2100 | 0 | +0.01(+7.69%) | ||
Jan 11, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 935 | -0.02(-11.36%) |
Jan 10, 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 1,200 | +0.02(+12.82%) |
Jan 07, 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1950 | 25,980 | -0.01(-4.88%) |
Jan 06, 2022 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,504 | -0.01(-2.38%) |
Jan 05, 2022 | 0.2350 | 0.2350 | 0.2100 | 0.2100 | 1,500 | +0.01(+5.00%) |
Jan 04, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 13,200 | +0.01(+2.56%) |
Dec 31, 2021 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 0.2100 | 0.2150 | 0.1950 | 0.1950 | 83,600 | -0.04(-15.22%) |
Dec 29, 2021 | 0.2450 | 0.2550 | 0.2300 | 0.2300 | 168,619 | -0.06(-20.69%) |
Dec 24, 2021 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Dec 23, 2021 | 0.2400 | 0.3100 | 0.2300 | 0.2900 | 148,396 | +0.11(+65.71%) |
Dec 21, 2021 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.00(+2.94%) |
Dec 16, 2021 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Dec 15, 2021 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 15,000 | -0.01(-8.57%) |
Dec 14, 2021 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 8,000 | -0.01(-2.78%) |
Dec 13, 2021 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 16,461 | +0.01(+9.09%) |
Dec 10, 2021 | 0.2300 | 0.2300 | 0.1650 | 0.1650 | 58,040 | -0.04(-21.43%) |
Dec 09, 2021 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 17,010 | -0.02(-6.67%) |
Dec 06, 2021 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.01(-6.25%) |
Dec 03, 2021 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 2,538 | +0.01(+6.67%) |
Nov 30, 2021 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.02(-8.16%) |
Nov 29, 2021 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 7,500 | -0.03(-10.91%) |
Nov 26, 2021 | 0.2200 | 0.2750 | 0.2200 | 0.2750 | 3,270 | +0.03(+10.00%) |
Nov 25, 2021 | 0.2550 | 0.2550 | 0.2300 | 0.2500 | 96,000 | +0.00(+0.00%) |
Nov 23, 2021 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.03(-10.71%) |
Nov 19, 2021 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) | |
Nov 12, 2021 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.02(-6.67%) | |
Nov 09, 2021 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 31,402 | +0.01(+1.69%) |
Nov 05, 2021 | 0.2950 | 0.2950 | 0.2950 | 85 | +0.01(+5.36%) | |
Nov 03, 2021 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0 | +0.00(+0.00%) |
Nov 02, 2021 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 600 | -0.01(-3.45%) |
Nov 01, 2021 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 1,000 | +0.01(+5.45%) |
Oct 29, 2021 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 | -0.04(-14.06%) |
Oct 21, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.04(+14.29%) | |
Oct 20, 2021 | 0.2950 | 0.3250 | 0.2800 | 0.2800 | 18,500 | -0.02(-6.67%) |
Oct 19, 2021 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 8,012 | -0.01(-3.23%) |
Oct 15, 2021 | 0.3100 | 0.3100 | 0.3100 | 0 | -0.03(-8.82%) | |
Oct 14, 2021 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | 2,500 | +0.01(+3.03%) |
Oct 12, 2021 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.05(+15.79%) |
Oct 08, 2021 | 0.2850 | 0.2850 | 0.2850 | 0 | -0.04(-10.94%) | |
Oct 07, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,000 | -0.01(-3.03%) |
Oct 06, 2021 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 39,791 | +0.03(+10.00%) |
Oct 04, 2021 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.01(-3.23%) |
Sep 30, 2021 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) |
Sep 28, 2021 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.03(+13.21%) |
Sep 27, 2021 | 0.2600 | 0.2850 | 0.2600 | 0.2650 | 41,500 | +0.03(+10.42%) |
Sep 23, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) |
Sep 22, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,300 | +0.00(+0.00%) |
Sep 21, 2021 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 9,076 | +0.01(+4.35%) |
Sep 20, 2021 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 19,115 | +0.00(+0.00%) |
Sep 16, 2021 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.00(-2.13%) |
Sep 14, 2021 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0 | -0.03(-9.62%) |
Sep 13, 2021 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 52,025 | -0.01(-3.70%) |
Sep 10, 2021 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 | +0.00(+0.00%) |
Sep 09, 2021 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 67,847 | -0.04(-12.90%) |
Sep 08, 2021 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 | +0.00(+0.00%) |
Sep 03, 2021 | 0.3100 | 0.3100 | 0.3100 | 349 | +0.00(+0.00%) | |
Sep 02, 2021 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 17,115 | +0.00(+0.00%) |
Aug 31, 2021 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.00(+0.00%) |
Aug 30, 2021 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 21,800 | +0.03(+10.71%) |
Aug 27, 2021 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 58,847 | -0.04(-12.50%) |
Aug 25, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-1.54%) |
Aug 24, 2021 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 769 | +0.01(+3.17%) |
Aug 23, 2021 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 3,423 | -0.03(-7.35%) |
Aug 19, 2021 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.02(-5.56%) |
Aug 17, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) |
Aug 16, 2021 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 9,538 | +0.00(+0.00%) |
Aug 13, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 | +0.00(+0.00%) |
Aug 12, 2021 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 39,576 | +0.00(+0.00%) |
Aug 11, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,000 | +0.00(+0.00%) |
Aug 10, 2021 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 20,769 | -0.01(-2.70%) |
Aug 06, 2021 | 0.3700 | 0.3700 | 0.3700 | 192 | +0.00(+0.00%) | |
Aug 05, 2021 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 5,500 | -0.01(-2.63%) |
Jul 30, 2021 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-7.32%) | |
Jul 26, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) |
Jul 22, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 100 | -0.02(-5.88%) |
Jul 20, 2021 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.02(+6.25%) |
Jul 19, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 | +0.02(+5.26%) |
Jul 14, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) |
Jul 12, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.02(+4.11%) |
Jul 08, 2021 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) |
Jul 06, 2021 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0 | -0.01(-1.35%) |
Jun 29, 2021 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.01(+1.37%) | |
Jun 28, 2021 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 6,281 | -0.04(-9.88%) |
Jun 24, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 427 | +0.05(+12.50%) |
Jun 23, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 6,192 | +0.00(+0.00%) |
Jun 22, 2021 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 8,500 | -0.04(-10.00%) |
Jun 18, 2021 | 0.4000 | 0.4000 | 0.4000 | 100 | -0.01(-2.44%) | |
Jun 16, 2021 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 110 | +0.03(+7.89%) |
Jun 15, 2021 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 1,957 | +0.00(+0.00%) |
Jun 10, 2021 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-6.17%) | |
Jun 08, 2021 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0 | +0.01(+1.25%) |
Jun 07, 2021 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 4,000 | +0.04(+11.11%) |
Jun 04, 2021 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 17,092 | -0.03(-7.69%) |
Jun 03, 2021 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 5,150 | +0.00(+0.00%) |
May 31, 2021 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) |
May 27, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 110 | +0.04(+9.59%) |
May 21, 2021 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.01(+1.39%) | |
May 20, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,835 | -0.01(-2.70%) |
May 14, 2021 | 0.3700 | 0.3700 | 0.3700 | 153 | -0.05(-11.90%) | |
May 10, 2021 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.05(+13.51%) |
May 07, 2021 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 12,888 | -0.03(-7.50%) |
May 06, 2021 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 2,000 | -0.03(-8.05%) |
May 05, 2021 | 0.3700 | 0.4400 | 0.3700 | 0.4350 | 47,970 | +0.08(+20.83%) |
May 04, 2021 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 10,585 | -0.01(-2.70%) |
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.