Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 0.0360 0.0843 0.0360 0.0360 106,729 -0.02(-40.00%)
Jul 30, 2021 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-0.17%)
Jul 29, 2021 0.0601 0.0601 0.0601 0.0601 1,000 -0.02(-29.21%)
Jul 23, 2021 0.0849 0.0849 0.0849 0 +0.01(+19.41%)
Jul 19, 2021 0.0711 0.0711 0.0711 0 -0.02(-20.56%)
Jul 14, 2021 0.0895 0.0895 0.0895 0 +0.02(+25.88%)
Jul 13, 2021 0.0760 0.0869 0.0711 0.0711 15,845 +0.00(+6.12%)
Jul 12, 2021 0.0670 0.0670 0.0310 0.0670 1,300 +0.02(+43.47%)
Jul 09, 2021 0.0769 0.0769 0.0362 0.0467 90,700 -0.04(-46.26%)
Jul 01, 2021 0.0869 0.0869 0.0869 0 +0.02(+33.90%)
Jun 30, 2021 0.0600 0.0699 0.0594 0.0649 224,391 +0.01(+24.57%)
Jun 29, 2021 0.0521 0.0521 0.0521 0.0521 2,000 +0.01(+13.26%)
Jun 24, 2021 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Jun 23, 2021 0.0620 0.0625 0.0250 0.0460 118,516 -0.02(-26.98%)
Jun 22, 2021 0.0630 0.0630 0.0630 0.0630 1,600 +0.00(+1.61%)
Jun 15, 2021 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Jun 09, 2021 0.0600 0.0600 0.0600 0 -0.03(-33.26%)
Jun 08, 2021 0.0650 0.0899 0.0531 0.0899 48,148 +0.02(+38.31%)
Jun 04, 2021 0.0650 0.0650 0.0650 0 +0.00(+6.56%)
Jun 03, 2021 0.0660 0.0660 0.0610 0.0610 41,908 -0.04(-39.54%)
Jun 02, 2021 0.0651 0.1009 0.0650 0.1009 73,908 -0.01(-8.27%)
Jun 01, 2021 0.1100 0.1100 0.1100 0.1100 1,000 -0.02(-14.00%)
May 27, 2021 0.1279 0.1279 0.1279 0 +0.07(+113.17%)
May 25, 2021 0.0600 0.0600 0.0600 0 +0.01(+25.00%)
May 24, 2021 0.0901 0.0901 0.0480 0.0480 312,273 -0.07(-59.87%)
May 20, 2021 0.1196 0.1196 0.1196 0 +0.04(+49.50%)
May 19, 2021 0.0800 0.0800 0.0800 0.0800 5,000 -0.04(-33.28%)
May 14, 2021 0.1199 0.1199 0.1199 0 +0.00(+0.00%)
May 13, 2021 0.0900 0.1760 0.0700 0.1199 224,620 +0.03(+33.22%)
May 12, 2021 0.1200 0.1200 0.0700 0.0900 46,266 -0.00(-4.76%)
May 07, 2021 0.0945 0.0945 0.0945 0 -0.01(-5.50%)
May 06, 2021 0.1131 0.1190 0.1000 0.1000 2,130 +0.03(+42.86%)
May 05, 2021 0.0759 0.0759 0.0700 0.0700 16,099 +0.00(+0.00%)
May 03, 2021 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Apr 30, 2021 0.1300 0.1300 0.1000 0.1000 18,000 -0.03(-23.08%)
Apr 29, 2021 0.1300 0.1300 0.1300 0.1300 2,200 +0.03(+28.08%)
Apr 28, 2021 0.1100 0.1300 0.1000 0.1015 20,500 -0.03(-21.92%)
Apr 27, 2021 0.1100 0.1300 0.1100 0.1300 4,248 +0.02(+18.18%)
Apr 26, 2021 0.1680 0.1750 0.1000 0.1100 62,200 -0.06(-34.52%)
Apr 23, 2021 0.1770 0.1780 0.1680 0.1680 9,600 +0.03(+20.00%)
Apr 22, 2021 0.1100 0.1400 0.1100 0.1400 7,168 -0.01(-6.67%)
Apr 21, 2021 0.1500 0.1500 0.1500 0.1500 2,390 +0.01(+7.99%)
Apr 20, 2021 0.1550 0.1770 0.1285 0.1389 111,870 -0.01(-5.83%)
Apr 19, 2021 0.1500 0.1560 0.1110 0.1475 101,874 +0.01(+5.36%)
Apr 16, 2021 0.1000 0.1695 0.1000 0.1400 210,400 +0.04(+40.00%)
Apr 15, 2021 0.0680 0.1110 0.0671 0.1000 195,601 +0.03(+49.03%)
Apr 14, 2021 0.0671 0.0671 0.0671 0.0671 2,000 -0.00(-0.30%)
Apr 13, 2021 0.0673 0.0673 0.0485 0.0673 89,923 +0.00(+4.34%)
Apr 12, 2021 0.0439 0.0645 0.0400 0.0645 238,200 +0.05(+303.12%)
Apr 09, 2021 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+0.00%)
Mar 30, 2021 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 29, 2021 0.0160 0.0160 0.0160 0.0160 1,000 +0.00(+31.15%)
Mar 24, 2021 0.0122 0.0122 0.0122 0 -0.03(-69.50%)
Mar 22, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2021 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Mar 15, 2021 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 08, 2021 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Mar 04, 2021 0.0400 0.0400 0.0400 0 -0.00(-8.88%)
Mar 02, 2021 0.0439 0.0439 0.0439 0 -0.00(-0.23%)
Mar 01, 2021 0.0440 0.0440 0.0440 0.0440 1,610 +0.00(+2.33%)
Feb 26, 2021 0.0430 0.0430 0.0200 0.0430 1,100 +0.02(+72.00%)
Feb 23, 2021 0.0250 0.0250 0.0250 0 -0.01(-19.35%)
Feb 22, 2021 0.0350 0.0350 0.0310 0.0310 1,240 +0.01(+19.23%)
Feb 17, 2021 0.0260 0.0260 0.0260 0 -0.01(-35.00%)
Feb 16, 2021 0.0487 0.0487 0.0400 0.0400 35,000 -0.01(-17.53%)
Feb 08, 2021 0.0485 0.0485 0.0485 0 -0.00(-0.82%)
Feb 04, 2021 0.0489 0.0489 0.0489 0 +0.01(+22.25%)
Feb 03, 2021 0.0400 0.0400 0.0400 0.0400 11,538 -0.01(-18.20%)
Feb 01, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Jan 25, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Jan 21, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Jan 19, 2021 0.0489 0.0489 0.0489 0 +0.00(+0.00%)
Jan 15, 2021 0.0489 0.0489 0.0489 0.0489 10,000 +0.02(+62.46%)
Jan 13, 2021 0.0301 0.0301 0.0301 0 +0.00(+0.00%)
Jan 06, 2021 0.0301 0.0301 0.0301 0 -0.02(-37.94%)
Jan 05, 2021 0.0485 0.0485 0.0485 0.0485 10,000 +0.00(+0.00%)
Dec 24, 2020 0.0485 0.0485 0.0485 0 +0.01(+16.87%)
Dec 21, 2020 0.0415 0.0415 0.0415 0 +0.00(+5.60%)
Dec 07, 2020 0.0393 0.0393 0.0393 0 -0.01(-18.12%)
Dec 04, 2020 0.0301 0.0495 0.0301 0.0480 214,500 +0.03(+220.00%)
Nov 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Nov 11, 2020 0.0150 0.0150 0.0150 0 -0.00(-19.35%)
Nov 10, 2020 0.0186 0.0186 0.0186 0.0186 2,000 -0.01(-22.18%)
Nov 06, 2020 0.0239 0.0239 0.0239 0 -0.00(-8.08%)
Nov 02, 2020 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Oct 30, 2020 0.0250 0.0250 0.0250 0.0250 52,200 -0.00(-8.42%)
Oct 16, 2020 0.0273 0.0273 0.0273 0 +0.00(+13.75%)
Oct 14, 2020 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Oct 13, 2020 0.0205 0.0240 0.0200 0.0240 70,400 -0.00(-13.67%)
Oct 12, 2020 0.0278 0.0278 0.0278 0.0278 500 -0.00(-2.11%)
Oct 06, 2020 0.0284 0.0284 0.0284 0 +0.01(+39.90%)
Oct 05, 2020 0.0203 0.0203 0.0203 0.0203 10,000 -0.00(-4.69%)
Oct 02, 2020 0.0211 0.0275 0.0211 0.0213 121,300 -0.00(-4.48%)
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.