Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 0.0187 0.0187 0.0187 0 +0.00(+16.88%)
Oct 19, 2020 0.0182 0.0182 0.0160 0.0160 466,182 -0.00(-13.51%)
Oct 16, 2020 0.0189 0.0189 0.0185 0.0185 57,800 +0.00(+2.21%)
Oct 15, 2020 0.0170 0.0182 0.0170 0.0181 197,564 +0.00(+5.23%)
Oct 14, 2020 0.0188 0.0188 0.0155 0.0172 226,597 +0.00(+7.50%)
Oct 13, 2020 0.0175 0.0189 0.0160 0.0160 186,129 +0.00(+0.00%)
Oct 12, 2020 0.0188 0.0188 0.0160 0.0160 99,300 -0.00(-10.61%)
Oct 09, 2020 0.0189 0.0189 0.0165 0.0179 452,400 +0.00(+1.13%)
Oct 08, 2020 0.0146 0.0190 0.0146 0.0177 276,064 +0.00(+5.99%)
Oct 07, 2020 0.0150 0.0168 0.0146 0.0167 182,394 +0.00(+12.84%)
Oct 06, 2020 0.0144 0.0170 0.0144 0.0148 75,294 -0.00(-11.38%)
Oct 05, 2020 0.0177 0.0177 0.0135 0.0167 683,368 -0.00(-1.76%)
Oct 02, 2020 0.0174 0.0192 0.0133 0.0170 274,700 -0.00(-11.46%)
Oct 01, 2020 0.0200 0.0200 0.0185 0.0192 131,071 -0.00(-2.54%)
Sep 30, 2020 0.0185 0.0200 0.0175 0.0197 710,260 +0.00(+8.24%)
Sep 29, 2020 0.0170 0.0205 0.0165 0.0182 712,308 +0.00(+9.64%)
Sep 28, 2020 0.0150 0.0200 0.0150 0.0166 613,865 -0.00(-12.63%)
Sep 25, 2020 0.0145 0.0199 0.0133 0.0190 1,418,200 +0.00(+34.75%)
Sep 24, 2020 0.0148 0.0190 0.0125 0.0141 3,300,473 -0.00(-6.00%)
Sep 23, 2020 0.0160 0.0160 0.0135 0.0150 432,929 -0.00(-10.18%)
Sep 22, 2020 0.0188 0.0188 0.0160 0.0167 445,184 -0.00(-5.11%)
Sep 21, 2020 0.0230 0.0230 0.0162 0.0176 1,503,680 -0.01(-26.67%)
Sep 18, 2020 0.0254 0.0265 0.0181 0.0240 4,097,600 +0.00(+10.60%)
Sep 17, 2020 0.0130 0.0265 0.0120 0.0217 9,478,905 +0.01(+52.82%)
Sep 16, 2020 0.0124 0.0142 0.0123 0.0142 91,850 +0.00(+9.23%)
Sep 15, 2020 0.0180 0.0180 0.0123 0.0130 525,367 +0.00(+4.00%)
Sep 14, 2020 0.0135 0.0135 0.0125 0.0125 845,311 -0.00(-7.41%)
Sep 11, 2020 0.0150 0.0170 0.0135 0.0135 495,000 -0.00(-10.00%)
Sep 10, 2020 0.0133 0.0153 0.0130 0.0150 1,397,933 +0.00(+10.29%)
Sep 09, 2020 0.0140 0.0155 0.0136 0.0136 1,338,692 -0.00(-12.26%)
Sep 08, 2020 0.0170 0.0179 0.0131 0.0155 478,977 -0.00(-8.82%)
Sep 04, 2020 0.0174 0.0174 0.0140 0.0170 314,200 +0.00(+22.30%)
Sep 03, 2020 0.0202 0.0210 0.0135 0.0139 1,394,752 -0.01(-28.72%)
Sep 02, 2020 0.0181 0.0230 0.0163 0.0195 2,694,531 -0.00(-2.50%)
Sep 01, 2020 0.0204 0.0265 0.0164 0.0200 2,038,940 +0.00(+0.00%)
Aug 31, 2020 0.0200 0.0200 0.0182 0.0200 38,365 +0.00(+0.50%)
Aug 28, 2020 0.0215 0.0215 0.0166 0.0199 1,155,700 -0.00(-10.76%)
Aug 27, 2020 0.0250 0.0250 0.0215 0.0223 269,101 -0.00(-3.04%)
Aug 26, 2020 0.0251 0.0255 0.0230 0.0230 630,792 -0.00(-8.37%)
Aug 25, 2020 0.0254 0.0280 0.0237 0.0251 290,139 -0.00(-3.46%)
Aug 24, 2020 0.0270 0.0273 0.0230 0.0260 222,600 +0.00(+3.59%)
Aug 21, 2020 0.0260 0.0265 0.0250 0.0251 381,300 -0.00(-5.99%)
Aug 20, 2020 0.0297 0.0297 0.0256 0.0267 341,267 -0.00(-5.32%)
Aug 19, 2020 0.0312 0.0345 0.0270 0.0282 623,232 -0.00(-9.03%)
Aug 18, 2020 0.0338 0.0345 0.0276 0.0310 718,648 -0.00(-6.06%)
Aug 17, 2020 0.0275 0.0370 0.0250 0.0330 2,395,785 +0.01(+18.28%)
Aug 14, 2020 0.0215 0.0300 0.0182 0.0279 2,479,100 +0.01(+29.77%)
Aug 13, 2020 0.0200 0.0234 0.0180 0.0215 965,290 +0.00(+8.04%)
Aug 12, 2020 0.0165 0.0199 0.0165 0.0199 119,324 +0.00(+7.57%)
Aug 11, 2020 0.0235 0.0235 0.0143 0.0185 1,645,201 -0.00(-7.50%)
Aug 10, 2020 0.0240 0.0278 0.0180 0.0200 1,505,300 -0.01(-25.93%)
Aug 07, 2020 0.0319 0.0319 0.0231 0.0270 1,621,900 -0.00(-10.00%)
Aug 06, 2020 0.0275 0.0345 0.0255 0.0300 5,005,636 +0.00(+13.21%)
Aug 05, 2020 0.0250 0.0284 0.0233 0.0265 283,301 -0.00(-7.02%)
Aug 04, 2020 0.0265 0.0290 0.0230 0.0285 913,157 +0.00(+18.75%)
Aug 03, 2020 0.0315 0.0315 0.0240 0.0240 1,536,153 -0.00(-12.41%)
Jul 31, 2020 0.0293 0.0293 0.0251 0.0274 211,400 +0.00(+3.40%)
Jul 30, 2020 0.0325 0.0325 0.0240 0.0265 543,746 -0.00(-14.52%)
Jul 29, 2020 0.0340 0.0340 0.0240 0.0310 62,624 +0.00(+0.00%)
Jul 28, 2020 0.0240 0.0310 0.0235 0.0310 548,294 +0.00(+3.33%)
Jul 27, 2020 0.0360 0.0360 0.0300 0.0300 324,555 -0.00(-11.76%)
Jul 24, 2020 0.0330 0.0370 0.0301 0.0340 640,100 -0.00(-4.23%)
Jul 23, 2020 0.0349 0.0395 0.0290 0.0355 1,514,047 +0.00(+1.14%)
Jul 22, 2020 0.0345 0.0395 0.0262 0.0351 1,691,618 +0.00(+1.74%)
Jul 21, 2020 0.0226 0.0365 0.0226 0.0345 951,649 +0.01(+25.45%)
Jul 20, 2020 0.0285 0.0300 0.0225 0.0275 395,372 -0.00(-3.17%)
Jul 17, 2020 0.0223 0.0285 0.0202 0.0284 816,900 +0.00(+19.83%)
Jul 16, 2020 0.0150 0.0238 0.0150 0.0237 605,968 +0.00(+19.10%)
Jul 15, 2020 0.0184 0.0218 0.0155 0.0199 223,751 -0.00(-1.00%)
Jul 14, 2020 0.0170 0.0275 0.0170 0.0201 504,762 -0.01(-25.56%)
Jul 13, 2020 0.0290 0.0300 0.0210 0.0270 435,874 -0.00(-6.90%)
Jul 10, 2020 0.0219 0.0299 0.0152 0.0290 416,700 +0.01(+20.83%)
Jul 09, 2020 0.0200 0.0250 0.0200 0.0240 137,960 +0.00(+20.60%)
Jul 08, 2020 0.0170 0.0218 0.0150 0.0199 825,298 +0.00(+18.45%)
Jul 07, 2020 0.0169 0.0169 0.0112 0.0168 20,950 -0.00(-1.18%)
Jul 06, 2020 0.0120 0.0184 0.0120 0.0170 1,024,864 +0.00(+21.43%)
Jul 02, 2020 0.0140 0.0140 0.0090 0.0140 424,300 +0.00(+8.53%)
Jul 01, 2020 0.0112 0.0129 0.0112 0.0129 11,000 +0.00(+15.18%)
Jun 30, 2020 0.0088 0.0140 0.0088 0.0112 110,729 -0.00(-13.85%)
Jun 29, 2020 0.0130 0.0130 0.0087 0.0130 204,848 +0.00(+0.00%)
Jun 26, 2020 0.0087 0.0130 0.0087 0.0130 37,500 +0.00(+0.00%)
Jun 25, 2020 0.0104 0.0130 0.0085 0.0130 240,800 -0.00(-18.75%)
Jun 24, 2020 0.0142 0.0160 0.0111 0.0160 100,800 +0.00(+6.67%)
Jun 23, 2020 0.0129 0.0190 0.0097 0.0150 577,600 +0.00(+16.28%)
Jun 22, 2020 0.0128 0.0130 0.0090 0.0129 154,000 -0.00(-14.00%)
Jun 19, 2020 0.0150 0.0150 0.0125 0.0150 45,400 +0.00(+7.14%)
Jun 18, 2020 0.0169 0.0169 0.0100 0.0140 543,603 +0.00(+0.00%)
Jun 17, 2020 0.0135 0.0169 0.0101 0.0140 715,820 +0.00(+7.69%)
Jun 16, 2020 0.0083 0.0169 0.0083 0.0130 1,813,391 +0.01(+116.67%)
Jun 15, 2020 0.0095 0.0095 0.0055 0.0060 398,001 -0.00(-25.00%)
Jun 12, 2020 0.0055 0.0139 0.0052 0.0080 1,556,900 +0.00(+60.00%)
Jun 11, 2020 0.0028 0.0056 0.0028 0.0050 1,933,758 +0.00(+78.57%)
Jun 10, 2020 0.0027 0.0030 0.0027 0.0028 460,436 -0.00(-6.67%)
Jun 09, 2020 0.0030 0.0030 0.0030 0.0030 12,500 +0.00(+3.45%)
Jun 08, 2020 0.0029 0.0029 0.0029 0.0029 133,448 +0.00(+0.00%)
Jun 05, 2020 0.0026 0.0038 0.0026 0.0029 900,000 +0.00(+11.54%)
Jun 03, 2020 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Jun 02, 2020 0.0026 0.0026 0.0026 0.0026 100 +0.00(+0.00%)
Jun 01, 2020 0.0020 0.0026 0.0016 0.0026 135,900 +0.00(+100.00%)
May 26, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
May 22, 2020 0.0016 0.0016 0.0013 0.0013 199,900 -0.00(-18.75%)
May 12, 2020 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
May 01, 2020 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Apr 29, 2020 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Apr 24, 2020 0.0020 0.0020 0.0020 0 +0.00(+17.65%)
Apr 21, 2020 0.0017 0.0017 0.0017 0 -0.00(-19.05%)
Apr 20, 2020 0.0021 0.0021 0.0021 0.0021 50,000 +0.00(+5.00%)
Apr 13, 2020 0.0020 0.0020 0.0020 0 -0.00(-37.50%)
Apr 09, 2020 0.0032 0.0032 0.0032 0.0032 50,000 +0.00(+0.00%)
Apr 06, 2020 0.0032 0.0032 0.0032 0 +0.00(+6.67%)
Apr 01, 2020 0.0030 0.0030 0.0030 0 -0.00(-11.76%)
Mar 31, 2020 0.0021 0.0034 0.0021 0.0034 625,121 +0.00(+161.54%)
Mar 20, 2020 0.0013 0.0013 0.0013 0 -0.00(-40.91%)
Mar 19, 2020 0.0022 0.0022 0.0022 0.0022 10,000 -0.00(-4.35%)
Mar 13, 2020 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Mar 12, 2020 0.0017 0.0022 0.0017 0.0022 1,093,163 +0.00(+46.67%)
Mar 09, 2020 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Feb 25, 2020 0.0020 0.0020 0.0020 0 +0.00(+53.85%)
Feb 06, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jan 23, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 20, 2019 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Nov 14, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Nov 13, 2019 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+15.38%)
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.