Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 0.1800 0.1800 0.1750 0.1800 125,759 +0.00(+0.00%)
Jul 22, 2021 0.1850 0.1850 0.1750 0.1800 58,906 -0.01(-2.70%)
Jul 21, 2021 0.1750 0.1850 0.1600 0.1850 196,935 +0.01(+5.71%)
Jul 20, 2021 0.1750 0.1750 0.1750 0.1750 44,906 +0.00(+2.94%)
Jul 19, 2021 0.1750 0.1750 0.1700 0.1700 63,021 -0.00(-2.86%)
Jul 16, 2021 0.1850 0.1850 0.1750 0.1750 13,387 -0.01(-2.78%)
Jul 15, 2021 0.1700 0.1800 0.1700 0.1800 95,329 +0.01(+9.09%)
Jul 14, 2021 0.1800 0.1800 0.1650 0.1650 331,901 -0.02(-10.81%)
Jul 13, 2021 0.1900 0.1900 0.1700 0.1850 233,601 +0.00(+0.00%)
Jul 12, 2021 0.1750 0.2100 0.1750 0.1850 234,061 +0.01(+5.71%)
Jul 09, 2021 0.1600 0.1800 0.1550 0.1750 302,011 +0.02(+16.67%)
Jul 08, 2021 0.1850 0.1850 0.1500 0.1500 887,373 -0.04(-18.92%)
Jul 07, 2021 0.2050 0.2050 0.1700 0.1850 200,185 -0.01(-5.13%)
Jul 06, 2021 0.2000 0.2000 0.1900 0.1950 102,672 -0.01(-2.50%)
Jul 05, 2021 0.2100 0.2100 0.1950 0.2000 66,000 +0.00(+0.00%)
Jul 02, 2021 0.1900 0.2150 0.1900 0.2000 54,900 +0.01(+2.56%)
Jun 30, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 29, 2021 0.2150 0.2150 0.1900 0.1900 22,880 -0.01(-7.32%)
Jun 28, 2021 0.2250 0.2400 0.2050 0.2050 68,510 -0.01(-4.65%)
Jun 25, 2021 0.1900 0.2200 0.1800 0.2150 248,288 +0.03(+16.22%)
Jun 24, 2021 0.1950 0.1950 0.1850 0.1850 67,291 +0.00(+0.00%)
Jun 23, 2021 0.2100 0.2100 0.1850 0.1850 67,933 -0.02(-7.50%)
Jun 22, 2021 0.2300 0.2300 0.1900 0.2000 230,543 -0.03(-13.04%)
Jun 21, 2021 0.2050 0.2500 0.2050 0.2300 117,560 +0.03(+15.00%)
Jun 18, 2021 0.2400 0.2400 0.1950 0.2000 212,558 -0.05(-20.00%)
Jun 17, 2021 0.2500 0.2650 0.2400 0.2500 109,820 -0.01(-3.85%)
Jun 16, 2021 0.2600 0.2650 0.2500 0.2600 104,701 +0.01(+1.96%)
Jun 15, 2021 0.2450 0.2550 0.2200 0.2550 103,016 +0.02(+6.25%)
Jun 14, 2021 0.2650 0.2650 0.2400 0.2400 182,798 -0.02(-5.88%)
Jun 11, 2021 0.2550 0.2600 0.2250 0.2550 739,670 +0.02(+8.51%)
Jun 10, 2021 0.2100 0.2850 0.2100 0.2350 588,923 +0.03(+17.50%)
Jun 09, 2021 0.1850 0.2300 0.1800 0.2000 187,111 +0.02(+8.11%)
Jun 08, 2021 0.1700 0.2250 0.1700 0.1850 346,224 +0.01(+2.78%)
Jun 07, 2021 0.1750 0.1800 0.1500 0.1800 315,456 +0.01(+9.09%)
Jun 04, 2021 0.1500 0.1850 0.1450 0.1650 271,685 +0.02(+17.86%)
Jun 03, 2021 16.00 0.1600 0.1400 0.1400 30,057,700 +0.00(+0.00%)
Jun 02, 2021 0.1550 0.1700 0.1400 0.1400 71,402 -0.01(-9.68%)
Jun 01, 2021 0.1800 0.1900 0.1550 0.1550 184,107 -0.02(-13.89%)
May 31, 2021 0.1850 0.1850 0.1750 0.1800 181,646 -0.01(-2.70%)
May 28, 2021 0.1900 0.1900 0.1800 0.1850 90,605 +0.01(+2.78%)
May 27, 2021 0.1900 0.2000 0.1800 0.1800 405,200 -0.01(-2.70%)
May 26, 2021 0.1950 0.2000 0.1750 0.1850 514,349 -0.02(-7.50%)
May 25, 2021 0.2000 0.2400 0.1800 0.2000 1,028,526 -0.04(-18.37%)
May 21, 2021 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
May 20, 2021 0.2550 0.2800 0.2500 0.2700 48,488 +0.01(+3.85%)
May 19, 2021 0.2650 0.2650 0.2500 0.2600 45,007 -0.02(-5.45%)
May 18, 2021 0.2900 0.2900 0.2750 0.2750 45,990 +0.00(+0.00%)
May 17, 2021 0.3150 0.3150 0.2750 0.2750 485,605 -0.02(-8.33%)
May 14, 2021 0.3000 0.3150 0.3000 0.3000 47,319 +0.00(+0.00%)
May 13, 2021 0.2600 0.3450 0.2600 0.3000 285,983 +0.05(+22.45%)
May 12, 2021 0.2550 0.2550 0.2300 0.2450 121,298 +0.00(+0.00%)
May 11, 2021 0.2900 0.2900 0.2300 0.2450 447,316 -0.04(-14.04%)
May 10, 2021 0.3100 0.3350 0.2850 0.2850 145,585 -0.03(-8.06%)
May 07, 2021 0.3000 0.3200 0.2900 0.3100 117,097 +0.02(+6.90%)
May 06, 2021 0.3500 0.3500 0.2850 0.2900 392,306 -0.05(-15.94%)
May 05, 2021 0.4050 0.4050 0.3200 0.3450 175,983 -0.04(-10.39%)
May 04, 2021 0.4150 0.4200 0.3850 0.3850 286,632 -0.01(-2.53%)
May 03, 2021 0.3650 0.4200 0.3600 0.3950 294,903 +0.05(+12.86%)
Apr 30, 2021 0.3500 0.3550 0.3400 0.3500 26,591 -0.01(-1.41%)
Apr 29, 2021 0.3600 0.3750 0.3450 0.3550 157,536 +0.01(+2.90%)
Apr 28, 2021 0.3850 0.3850 0.3450 0.3450 506,677 -0.03(-8.00%)
Apr 27, 2021 0.3750 0.3900 0.3600 0.3750 115,338 +0.01(+2.74%)
Apr 26, 2021 0.3800 0.3800 0.3500 0.3650 61,704 +0.00(+0.00%)
Apr 23, 2021 0.3750 0.3750 0.3500 0.3650 136,172 +0.01(+1.39%)
Apr 22, 2021 0.3650 0.3700 0.3600 0.3600 98,721 +0.01(+1.41%)
Apr 21, 2021 0.3800 0.3950 0.3450 0.3550 338,861 -0.03(-6.58%)
Apr 20, 2021 0.3700 0.4200 0.3650 0.3800 50,872 +0.01(+1.33%)
Apr 19, 2021 0.3950 0.4000 0.3600 0.3750 136,929 +0.01(+2.74%)
Apr 16, 2021 0.3800 0.4000 0.3650 0.3650 31,876 +0.01(+2.82%)
Apr 15, 2021 0.3900 0.3900 0.3500 0.3550 62,807 -0.04(-10.13%)
Apr 14, 2021 0.3750 0.4100 0.3600 0.3950 102,352 +0.03(+6.76%)
Apr 13, 2021 0.4100 0.4100 0.3600 0.3700 128,584 -0.04(-10.84%)
Apr 12, 2021 0.4600 0.4600 0.4150 0.4150 61,264 -0.04(-8.79%)
Apr 09, 2021 0.4750 0.4750 0.4450 0.4550 47,297 -0.01(-2.15%)
Apr 08, 2021 0.4900 0.4900 0.4600 0.4650 85,589 -0.02(-4.12%)
Apr 07, 2021 0.4750 0.4900 0.4700 0.4850 100,803 +0.01(+2.11%)
Apr 06, 2021 0.4850 0.5000 0.4550 0.4750 214,725 +0.02(+5.56%)
Apr 05, 2021 0.4500 0.4600 0.4400 0.4500 147,460 +0.01(+2.27%)
Apr 01, 2021 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
Mar 31, 2021 0.4900 0.4900 0.4400 0.4500 154,729 -0.03(-7.22%)
Mar 30, 2021 0.4850 0.5300 0.4850 0.4850 95,023 +0.00(+0.00%)
Mar 29, 2021 0.4800 0.5100 0.4200 0.4850 166,959 +0.01(+2.11%)
Mar 26, 2021 0.3950 0.5200 0.3950 0.4750 769,825 +0.09(+25.00%)
Mar 25, 2021 0.3950 0.4000 0.3500 0.3800 436,050 -0.02(-3.80%)
Mar 24, 2021 0.3700 0.3950 0.3600 0.3950 173,053 +0.04(+11.27%)
Mar 23, 2021 0.3850 0.3850 0.3500 0.3550 247,565 -0.03(-7.79%)
Mar 22, 2021 0.3900 0.4000 0.3600 0.3850 167,390 +0.01(+1.32%)
Mar 19, 2021 0.3950 0.3950 0.3600 0.3800 157,468 -0.01(-1.30%)
Mar 18, 2021 0.3900 0.4000 0.3750 0.3850 289,974 -0.01(-2.53%)
Mar 17, 2021 0.4250 0.4300 0.3800 0.3950 234,943 -0.01(-1.25%)
Mar 16, 2021 0.4700 0.4730 0.3800 0.4000 589,818 -0.06(-13.04%)
Mar 15, 2021 0.4500 0.6100 0.4500 0.4600 853,737 +0.04(+9.52%)
Mar 12, 2021 0.4200 0.4200 0.3800 0.4200 326,991 +0.01(+1.20%)
Mar 11, 2021 0.4550 0.4750 0.4150 0.4150 457,078 -0.05(-9.78%)
Mar 10, 2021 0.4850 0.5100 0.4350 0.4600 525,941 -0.01(-3.16%)
Mar 09, 2021 0.5300 0.5500 0.4250 0.4750 665,026 -0.07(-12.04%)
Mar 08, 2021 0.6600 0.6600 0.4850 0.5400 541,540 -0.11(-16.92%)
Mar 05, 2021 0.6600 0.6900 0.6100 0.6500 178,560 +0.00(+0.00%)
Mar 04, 2021 0.7500 0.7800 0.5800 0.6500 621,185 -0.09(-12.16%)
Mar 03, 2021 0.7000 0.7400 0.6800 0.7400 350,227 +0.05(+7.25%)
Mar 02, 2021 0.6600 0.7000 0.6600 0.6900 252,867 -0.01(-1.43%)
Mar 01, 2021 0.7000 0.7300 0.6600 0.7000 457,800 +0.03(+4.48%)
Feb 26, 2021 0.7100 0.7500 0.6600 0.6700 522,925 -0.05(-6.94%)
Feb 25, 2021 0.7400 0.7500 0.6900 0.7200 536,034 -0.02(-2.70%)
Feb 24, 2021 0.8100 0.8500 0.7300 0.7400 579,273 -0.06(-7.50%)
Feb 23, 2021 0.7000 0.8000 0.6800 0.8000 1,010,997 +0.10(+14.29%)
Feb 22, 2021 0.6600 0.7000 0.6300 0.7000 857,703 +0.07(+11.11%)
Feb 19, 2021 0.6100 0.6600 0.5800 0.6300 544,051 +0.06(+10.53%)
Feb 18, 2021 0.6000 0.6500 0.5400 0.5700 315,485 -0.02(-3.39%)
Feb 17, 2021 0.6200 0.6300 0.5400 0.5900 423,009 -0.04(-6.35%)
Feb 16, 2021 0.6200 0.6500 0.5900 0.6300 398,521 +0.01(+1.61%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 +0.04(+6.90%)
Feb 11, 2021 0.5900 0.6000 0.5500 0.5800 444,439 -0.01(-1.69%)
Feb 10, 2021 0.5900 0.6200 0.5800 0.5900 302,608 -0.02(-3.28%)
Feb 09, 2021 0.6500 0.6500 0.5800 0.6100 381,377 -0.04(-6.15%)
Feb 08, 2021 0.6200 0.6800 0.5700 0.6500 1,515,794 +0.06(+10.17%)
Feb 05, 2021 0.5900 0.6000 0.5300 0.5900 520,120 +0.03(+5.36%)
Feb 04, 2021 0.6300 0.6900 0.5500 0.5600 1,455,422 -0.04(-6.67%)
Feb 03, 2021 0.4800 0.6400 0.4800 0.6000 1,285,023 +0.13(+29.03%)
Feb 02, 2021 0.4600 0.4800 0.4550 0.4650 220,273 +0.00(+0.00%)
Feb 01, 2021 0.5100 0.5100 0.4600 0.4650 632,417 -0.02(-5.10%)
Jan 29, 2021 0.4750 0.5100 0.4650 0.4900 643,042 +0.01(+2.08%)
Jan 28, 2021 0.4900 0.5000 0.4650 0.4800 308,644 -0.01(-2.04%)
Jan 27, 2021 0.4850 0.5100 0.4800 0.4900 519,058 -0.03(-5.77%)
Jan 26, 2021 0.5700 0.5800 0.4500 0.5200 785,921 -0.04(-7.14%)
Jan 25, 2021 0.5000 0.6500 0.4800 0.5600 1,290,515 +0.03(+5.66%)
Jan 22, 2021 0.4500 0.5500 0.4150 0.5300 1,065,716 +0.11(+26.19%)
Jan 21, 2021 0.3900 0.4700 0.3600 0.4200 1,161,194 +0.06(+16.67%)
Jan 20, 2021 0.3450 0.3900 0.3450 0.3600 572,952 +0.02(+5.88%)
Jan 19, 2021 0.3100 0.3700 0.2900 0.3400 627,540 +0.04(+11.48%)
Jan 18, 2021 0.2950 0.3200 0.2600 0.3050 520,112 +0.00(+0.00%)
Jan 15, 2021 0.3300 0.4000 0.2750 0.3050 1,379,828 -0.01(-3.17%)
Jan 14, 2021 0.2400 0.3200 0.2350 0.3150 1,340,876 +0.08(+34.04%)
Jan 13, 2021 0.2300 0.2500 0.2050 0.2350 281,072 -0.01(-2.08%)
Jan 12, 2021 0.1700 0.2750 0.1700 0.2400 1,318,205 +0.06(+33.33%)
Jan 11, 2021 0.1800 0.1800 0.1500 0.1800 797,063 +0.01(+5.88%)
Jan 08, 2021 0.1650 0.1750 0.1550 0.1700 105,516 +0.01(+3.03%)
Jan 07, 2021 0.1600 0.1750 0.1600 0.1650 196,169 +0.01(+3.13%)
Jan 06, 2021 0.1350 0.1700 0.1200 0.1600 83,129 +0.02(+10.34%)
Jan 05, 2021 0.1700 0.1700 0.1400 0.1450 121,526 -0.03(-17.14%)
Jan 04, 2021 0.1250 0.1800 0.1250 0.1750 608,533 +0.06(+52.17%)
Dec 31, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2020 0.1000 0.1200 0.1000 0.1150 70,700 +0.01(+15.00%)
Dec 29, 2020 0.1000 0.1100 0.0950 0.1000 263,139 +0.00(+0.00%)
Dec 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2020 0.1050 0.1050 0.1000 0.1000 125,004 -0.00(-4.76%)
Dec 22, 2020 0.1050 0.1100 0.1050 0.1050 108,000 -0.01(-4.55%)
Dec 21, 2020 0.1200 0.1200 0.0900 0.1100 263,711 +0.00(+0.00%)
Dec 18, 2020 0.1200 0.1250 0.1100 0.1100 276,920 +0.00(+0.00%)
Dec 17, 2020 0.1400 0.1400 0.1100 0.1100 218,500 -0.02(-15.38%)
Dec 16, 2020 0.1300 0.1350 0.1300 0.1300 88,600 -0.01(-3.70%)
Dec 15, 2020 0.1300 0.1400 0.1300 0.1350 34,122 +0.01(+8.00%)
Dec 14, 2020 0.1300 0.1300 0.1250 0.1250 256,035 -0.01(-7.41%)
Dec 11, 2020 0.1500 0.1500 0.1250 0.1350 225,750 -0.01(-6.90%)
Dec 10, 2020 0.1400 0.1450 0.1400 0.1450 32,513 +0.00(+3.57%)
Dec 09, 2020 0.1350 0.1450 0.1350 0.1400 42,050 +0.00(+0.00%)
Dec 08, 2020 0.1350 0.1550 0.1350 0.1400 201,274 +0.00(+0.00%)
Dec 07, 2020 0.1350 0.1400 0.1250 0.1400 88,550 +0.00(+0.00%)
Dec 04, 2020 0.1400 0.1500 0.1400 0.1400 118,410 -0.00(-3.45%)
Dec 03, 2020 0.1800 0.1800 0.1450 0.1450 352,671 -0.04(-19.44%)
Dec 02, 2020 0.1350 0.1950 0.1300 0.1800 818,859 +0.05(+44.00%)
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.