Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2022 | 0.0590 | 0 | -0.00(-1.67%) | |||
May 02, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
Apr 27, 2022 | 0.0600 | 0 | -0.00(-7.41%) | |||
Apr 22, 2022 | 0.0648 | 0 | +0.01(+11.72%) | |||
Apr 19, 2022 | 0.0580 | 0 | -0.01(-15.94%) | |||
Apr 14, 2022 | 0.0690 | 0 | +0.00(+0.00%) | |||
Apr 12, 2022 | 0.0690 | 0 | -0.01(-8.00%) | |||
Apr 11, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,950 | -0.00(-3.23%) |
Apr 05, 2022 | 0.0775 | 0 | +0.01(+13.30%) | |||
Mar 25, 2022 | 0.0684 | 0 | -0.03(-28.00%) | |||
Mar 23, 2022 | 0.0950 | 0 | +0.01(+13.10%) | |||
Mar 18, 2022 | 0.0840 | 0 | +0.01(+18.31%) | |||
Mar 15, 2022 | 0.0710 | 0 | +0.00(+4.26%) | |||
Mar 10, 2022 | 0.0681 | 0 | +0.00(+0.00%) | |||
Mar 08, 2022 | 0.0681 | 0 | -0.02(-23.40%) | |||
Mar 04, 2022 | 0.0889 | 0 | +0.02(+30.74%) | |||
Mar 02, 2022 | 0.0680 | 0 | -0.00(-3.00%) | |||
Mar 01, 2022 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 40,500 | +0.00(+0.00%) |
Feb 25, 2022 | 0.0701 | 0 | +0.00(+0.00%) | |||
Feb 18, 2022 | 0.0701 | 0 | +0.01(+12.70%) | |||
Feb 11, 2022 | 0.0622 | 0 | +0.00(+3.67%) | |||
Feb 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | -0.01(-7.69%) |
Feb 07, 2022 | 0.0650 | 0 | +0.01(+8.33%) | |||
Feb 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,721 | -0.01(-14.29%) |
Feb 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 | +0.01(+16.67%) |
Feb 02, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 14,914 | -0.02(-25.09%) |
Jan 31, 2022 | 0.0801 | 0 | +0.00(+0.00%) | |||
Jan 27, 2022 | 0.0801 | 0 | -0.01(-8.46%) | |||
Jan 20, 2022 | 0.0875 | 0 | +0.00(+2.94%) | |||
Jan 19, 2022 | 0.0850 | 0.0850 | 0.0825 | 0.0850 | 14,800 | +0.01(+13.33%) |
Jan 18, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 42,814 | -0.01(-6.25%) |
Jan 11, 2022 | 0.0800 | 0 | -0.01(-7.30%) | |||
Jan 10, 2022 | 0.0750 | 0.0875 | 0.0750 | 0.0863 | 21,146 | -0.00(-1.37%) |
Jan 07, 2022 | 0.0875 | 0.0875 | 0.0800 | 0.0875 | 20,750 | +0.00(+1.39%) |
Jan 06, 2022 | 0.0866 | 0.0866 | 0.0690 | 0.0863 | 146,611 | -0.00(-0.35%) |
Jan 03, 2022 | 0.0866 | 0.0866 | 0.0866 | 0 | +0.00(+0.00%) | |
Dec 31, 2021 | 0.1470 | 0.1470 | 0.0866 | 0.0866 | 700 | +0.01(+8.11%) |
Dec 27, 2021 | 0.0801 | 0.0801 | 0.0801 | 0 | +0.00(+0.00%) | |
Dec 22, 2021 | 0.0801 | 0.0801 | 0.0801 | 0 | -0.00(-3.14%) | |
Dec 21, 2021 | 0.0901 | 0.0901 | 0.0827 | 0.0827 | 23,421 | -0.01(-5.81%) |
Dec 20, 2021 | 0.0878 | 0.0878 | 0.0878 | 0.0878 | 619 | -0.00(-2.98%) |
Dec 17, 2021 | 0.0905 | 0.0905 | 0.0905 | 0.0905 | 10,000 | -0.00(-2.16%) |
Dec 16, 2021 | 0.0925 | 0.0925 | 0.0925 | 0.0925 | 5,000 | +0.00(+0.00%) |
Dec 14, 2021 | 0.0925 | 0.0925 | 0.0925 | 0 | +0.00(+1.65%) | |
Dec 13, 2021 | 0.1110 | 0.1125 | 0.0910 | 0.0910 | 164,078 | -0.03(-21.75%) |
Dec 10, 2021 | 0.1126 | 0.1163 | 0.1126 | 0.1163 | 9,500 | -0.00(-3.08%) |
Dec 09, 2021 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 50,000 | +0.00(+0.00%) |
Dec 08, 2021 | 0.1350 | 0.1350 | 0.1200 | 0.1200 | 4,000 | -0.02(-14.29%) |
Dec 07, 2021 | 0.1260 | 0.1400 | 0.1110 | 0.1400 | 38,575 | -0.03(-16.17%) |
Dec 06, 2021 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 4,570 | -0.00(-0.89%) |
Dec 03, 2021 | 0.1360 | 0.1685 | 0.1360 | 0.1685 | 500 | -0.00(-0.24%) |
Dec 02, 2021 | 0.1360 | 0.1689 | 0.1360 | 0.1689 | 1,400 | +0.00(+0.00%) |
Dec 01, 2021 | 0.1303 | 0.1689 | 0.1303 | 0.1689 | 400 | -0.00(-0.06%) |
Nov 30, 2021 | 0.1690 | 0.1690 | 0.1690 | 0.1690 | 500 | +0.04(+34.13%) |
Nov 29, 2021 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 1,000 | -0.01(-7.35%) |
Nov 26, 2021 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 4,300 | +0.00(+0.00%) |
Nov 23, 2021 | 0.1360 | 0.1360 | 0.1360 | 0 | +0.00(+0.00%) | |
Nov 22, 2021 | 0.1360 | 0.1360 | 0.1360 | 0.1360 | 7,425 | +0.00(+0.00%) |
Nov 19, 2021 | 0.1261 | 0.1430 | 0.1260 | 0.1360 | 18,239 | -0.02(-12.03%) |
Nov 18, 2021 | 0.1545 | 0.1546 | 0.1545 | 0.1546 | 7,750 | +0.00(+0.06%) |
Nov 12, 2021 | 0.1545 | 0.1545 | 0.1545 | 0 | -0.01(-3.44%) | |
Nov 11, 2021 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 | +0.00(+0.00%) |
Nov 10, 2021 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,264 | -0.01(-5.33%) |
Nov 09, 2021 | 0.1300 | 0.1690 | 0.1300 | 0.1690 | 10,759 | +0.04(+30.00%) |
Nov 08, 2021 | 0.1400 | 0.1689 | 0.1220 | 0.1300 | 52,627 | -0.04(-23.53%) |
Nov 02, 2021 | 0.1700 | 0.1700 | 0.1700 | 1 | -0.01(-7.76%) | |
Oct 28, 2021 | 0.1843 | 0.1843 | 0.1843 | 26 | +0.00(+2.39%) | |
Oct 27, 2021 | 0.1800 | 0.1895 | 0.1490 | 0.1800 | 51,468 | -0.02(-10.00%) |
Oct 22, 2021 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.02(-10.51%) | |
Oct 21, 2021 | 0.1818 | 0.2250 | 0.1818 | 0.2235 | 999 | -0.00(-1.50%) |
Oct 20, 2021 | 0.1999 | 0.2269 | 0.1810 | 0.2269 | 5,295 | -0.00(-0.48%) |
Oct 19, 2021 | 0.1800 | 0.2292 | 0.1800 | 0.2280 | 16,102 | -0.00(-0.83%) |
Oct 15, 2021 | 0.2299 | 0.2299 | 0.2299 | 0 | +0.02(+9.48%) | |
Oct 14, 2021 | 0.2000 | 0.2100 | 0.1935 | 0.2100 | 8,011 | +0.01(+5.00%) |
Oct 13, 2021 | 0.2095 | 0.2385 | 0.1761 | 0.2000 | 33,028 | -0.01(-4.53%) |
Oct 11, 2021 | 0.2095 | 0.2095 | 0.2095 | 0 | -0.00(-0.24%) | |
Oct 08, 2021 | 0.2300 | 0.2300 | 0.1905 | 0.2100 | 24,300 | -0.02(-8.70%) |
Oct 07, 2021 | 0.2501 | 0.2975 | 0.1505 | 0.2300 | 484,577 | -0.07(-22.79%) |
Oct 06, 2021 | 0.2501 | 0.2979 | 0.2501 | 0.2979 | 15,512 | +0.00(+0.00%) |
Oct 05, 2021 | 0.2500 | 0.2979 | 0.2500 | 0.2979 | 33,016 | +0.06(+23.51%) |
Oct 04, 2021 | 0.3843 | 0.3843 | 0.2411 | 0.2412 | 119,045 | -0.10(-29.06%) |
Oct 01, 2021 | 0.3305 | 0.3699 | 0.3100 | 0.3400 | 16,816 | -0.05(-12.57%) |
Sep 30, 2021 | 0.3888 | 0.3889 | 0.3100 | 0.3889 | 7,582 | +0.00(+0.03%) |
Sep 29, 2021 | 0.3500 | 0.3900 | 0.3310 | 0.3888 | 5,935 | +0.04(+11.09%) |
Sep 28, 2021 | 0.4000 | 0.4185 | 0.3250 | 0.3500 | 13,109 | -0.05(-12.50%) |
Sep 27, 2021 | 0.3690 | 0.4280 | 0.3690 | 0.4000 | 21,044 | +0.01(+3.09%) |
Sep 24, 2021 | 0.3800 | 0.3900 | 0.3690 | 0.3880 | 19,652 | +0.03(+7.78%) |
Sep 23, 2021 | 0.3795 | 0.3990 | 0.3500 | 0.3600 | 34,778 | +0.01(+2.86%) |
Sep 22, 2021 | 0.3690 | 0.3995 | 0.3305 | 0.3500 | 49,718 | -0.01(-2.78%) |
Sep 21, 2021 | 0.3548 | 0.4285 | 0.3015 | 0.3600 | 54,543 | +0.03(+9.09%) |
Sep 20, 2021 | 0.2820 | 0.3300 | 0.2820 | 0.3300 | 2,521 | -0.02(-5.69%) |
Sep 17, 2021 | 0.3600 | 0.3600 | 0.3000 | 0.3499 | 32,645 | -0.01(-2.81%) |
Sep 16, 2021 | 0.3370 | 0.4295 | 0.3370 | 0.3600 | 34,691 | -0.06(-14.27%) |
Sep 15, 2021 | 0.3256 | 0.4400 | 0.3256 | 0.4199 | 17,112 | +0.06(+15.99%) |
Sep 14, 2021 | 0.4450 | 0.4500 | 0.3615 | 0.3620 | 68,839 | -0.00(-0.82%) |
Sep 13, 2021 | 0.4000 | 0.4500 | 0.3110 | 0.3650 | 164,438 | -0.02(-5.68%) |
Sep 10, 2021 | 0.2690 | 0.3870 | 0.2590 | 0.3870 | 247,675 | +0.14(+55.42%) |
Sep 09, 2021 | 0.2285 | 0.2500 | 0.2285 | 0.2490 | 27,438 | +0.02(+8.97%) |
Sep 08, 2021 | 0.3090 | 0.3090 | 0.2180 | 0.2285 | 85,561 | -0.07(-23.83%) |
Sep 07, 2021 | 0.2510 | 0.3290 | 0.2510 | 0.3000 | 115,539 | +0.04(+15.38%) |
Sep 03, 2021 | 0.3400 | 0.4300 | 0.2050 | 0.2600 | 816,209 | +0.01(+4.00%) |
Sep 02, 2021 | 0.0949 | 0.3500 | 0.0949 | 0.2500 | 641,638 | +0.16(+177.78%) |
Aug 31, 2021 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
Aug 27, 2021 | 0.1000 | 0.1000 | 0.1000 | 1 | +0.00(+0.00%) | |
Aug 25, 2021 | 0.1000 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | |
Aug 19, 2021 | 0.1050 | 0.1050 | 0.1050 | 0 | +0.00(+5.00%) | |
Aug 18, 2021 | 0.1100 | 0.1100 | 0.0450 | 0.1000 | 6,325 | -0.02(-16.67%) |
Aug 16, 2021 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.00(-3.23%) | |
Aug 13, 2021 | 0.1001 | 0.1250 | 0.0825 | 0.1240 | 65,778 | +0.00(+0.81%) |
Aug 12, 2021 | 0.0843 | 0.1480 | 0.0843 | 0.1230 | 216,086 | +0.04(+45.91%) |
Aug 11, 2021 | 0.0610 | 0.0843 | 0.0610 | 0.0843 | 1,000 | +0.00(+0.00%) |
Aug 04, 2021 | 0.0843 | 0.0843 | 0.0843 | 0 | +0.01(+20.43%) | |
Aug 03, 2021 | 0.0579 | 0.0700 | 0.0579 | 0.0700 | 5,942 | +0.03(+94.44%) |
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.