Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1100 0.1163 0.1075 0.1075 64,394 -0.00(-1.56%)
Apr 29, 2020 0.1073 0.1186 0.1073 0.1092 41,752 -0.00(-2.24%)
Apr 28, 2020 0.1117 0.1117 0.1117 30 +0.00(+0.00%)
Apr 27, 2020 0.1125 0.1152 0.1086 0.1117 48,213 +0.00(+0.63%)
Apr 24, 2020 0.1200 0.1200 0.1110 0.1110 24,000 -0.00(-0.09%)
Apr 23, 2020 0.1200 0.1209 0.1111 0.1111 80,480 -0.01(-5.85%)
Apr 22, 2020 0.1204 0.1239 0.1146 0.1180 30,386 -0.00(-2.48%)
Apr 21, 2020 0.1162 0.1210 0.1162 0.1210 2,486 +0.00(+3.51%)
Apr 20, 2020 0.1200 0.1225 0.1164 0.1169 60,462 -0.00(-1.93%)
Apr 17, 2020 0.1131 0.1200 0.1130 0.1192 187,900 +0.00(+1.62%)
Apr 16, 2020 0.1210 0.1210 0.1114 0.1173 14,072 -0.00(-1.43%)
Apr 15, 2020 0.1100 0.1190 0.0931 0.1190 237,906 -0.00(-3.25%)
Apr 14, 2020 0.1023 0.1279 0.1023 0.1230 335,441 +0.01(+11.82%)
Apr 13, 2020 0.0915 0.1100 0.0840 0.1100 185,446 +0.02(+22.22%)
Apr 09, 2020 0.0805 0.0977 0.0800 0.0900 90,600 -0.01(-8.16%)
Apr 08, 2020 0.0904 0.0980 0.0835 0.0980 9,450 -0.00(-2.00%)
Apr 07, 2020 0.0970 0.1000 0.0881 0.1000 31,600 +0.00(+3.20%)
Apr 06, 2020 0.0900 0.0970 0.0870 0.0969 365,044 +0.01(+11.76%)
Apr 03, 2020 0.0867 0.0867 0.0867 0.0867 100 +0.01(+11.87%)
Apr 02, 2020 0.0795 0.0829 0.0775 0.0775 31,300 -0.01(-6.06%)
Apr 01, 2020 0.0765 0.0825 0.0700 0.0825 90,439 +0.00(+3.13%)
Mar 31, 2020 0.0842 0.0858 0.0720 0.0800 107,497 -0.01(-10.91%)
Mar 30, 2020 0.0836 0.0898 0.0836 0.0898 3,550 +0.00(+1.47%)
Mar 27, 2020 0.0902 0.0902 0.0885 0.0885 7,700 +0.00(+5.36%)
Mar 26, 2020 0.0867 0.0867 0.0840 0.0840 27,000 +0.00(+2.56%)
Mar 25, 2020 0.0806 0.0819 0.0800 0.0819 7,790 +0.00(+1.49%)
Mar 24, 2020 0.0800 0.0807 0.0680 0.0807 304,431 -0.00(-4.04%)
Mar 23, 2020 0.0800 0.0844 0.0800 0.0841 200,989 +0.00(+5.12%)
Mar 20, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 19, 2020 0.0800 0.0865 0.0800 0.0800 39,254 +0.00(+0.00%)
Mar 18, 2020 0.0848 0.0848 0.0760 0.0800 92,972 +0.00(+0.00%)
Mar 17, 2020 0.0815 0.0830 0.0800 0.0800 5,325 -0.00(-4.76%)
Mar 16, 2020 0.0826 0.0879 0.0750 0.0840 28,406 -0.01(-11.49%)
Mar 13, 2020 0.0959 0.0959 0.0949 0.0949 8,900 +0.01(+18.62%)
Mar 12, 2020 0.1100 0.1100 0.0700 0.0800 542,385 -0.01(-15.79%)
Mar 11, 2020 0.0787 0.0969 0.0787 0.0950 12,686 +0.00(+2.15%)
Mar 10, 2020 0.0821 0.1000 0.0784 0.0930 55,991 -0.01(-6.91%)
Mar 09, 2020 0.1050 0.1050 0.0869 0.0999 170,753 -0.00(-0.10%)
Mar 06, 2020 0.0913 0.1100 0.0913 0.1000 14,900 -0.01(-6.10%)
Mar 05, 2020 0.0980 0.1065 0.0943 0.1065 43,250 +0.01(+5.24%)
Mar 03, 2020 0.1012 0.1012 0.1012 0 +0.00(+2.53%)
Mar 02, 2020 0.0982 0.0987 0.0956 0.0987 20,000 +0.02(+23.22%)
Feb 28, 2020 0.0855 0.1007 0.0763 0.0801 32,000 -0.01(-11.00%)
Feb 27, 2020 0.0961 0.0961 0.0900 0.0900 120,000 -0.01(-6.35%)
Feb 26, 2020 0.1028 0.1069 0.0961 0.0961 86,156 -0.00(-2.44%)
Feb 25, 2020 0.0911 0.0999 0.0885 0.0985 68,079 -0.01(-10.21%)
Feb 24, 2020 0.1149 0.1181 0.0965 0.1097 153,596 -0.01(-4.53%)
Feb 21, 2020 0.1150 0.1184 0.1100 0.1149 33,400 +0.00(+1.50%)
Feb 20, 2020 0.1227 0.1250 0.1081 0.1132 220,954 +0.01(+13.09%)
Feb 19, 2020 0.0868 0.1021 0.0868 0.1001 79,069 +0.01(+16.13%)
Feb 18, 2020 0.0960 0.0960 0.0801 0.0862 22,608 +0.00(+6.03%)
Feb 14, 2020 0.0748 0.0868 0.0748 0.0813 324,100 +0.01(+11.07%)
Feb 13, 2020 0.0804 0.0804 0.0698 0.0732 169,687 -0.01(-9.29%)
Feb 12, 2020 0.0774 0.0807 0.0774 0.0807 2,354 +0.00(+2.15%)
Feb 11, 2020 0.0800 0.0807 0.0737 0.0790 107,200 -0.00(-1.37%)
Feb 10, 2020 0.0900 0.0900 0.0770 0.0801 126,250 -0.00(-3.14%)
Feb 07, 2020 0.0900 0.0900 0.0773 0.0827 107,700 -0.00(-3.84%)
Feb 06, 2020 0.0840 0.0878 0.0828 0.0860 70,554 +0.00(+2.38%)
Feb 05, 2020 0.0847 0.0900 0.0838 0.0840 137,739 -0.00(-4.44%)
Feb 04, 2020 0.0860 0.0879 0.0801 0.0879 49,266 +0.01(+9.88%)
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.