Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.4900 0.5300 0.4800 0.5000 45,780 -0.03(-5.11%)
Apr 29, 2020 0.5145 0.5400 0.4702 0.5269 122,506 +0.03(+5.61%)
Apr 28, 2020 0.5200 0.5223 0.4499 0.4989 43,852 +0.02(+5.05%)
Apr 27, 2020 0.4890 0.5138 0.4200 0.4749 33,390 +0.01(+2.13%)
Apr 24, 2020 0.5200 0.5200 0.4500 0.4650 67,600 -0.05(-9.97%)
Apr 23, 2020 0.5150 0.5500 0.4600 0.5165 27,092 +0.03(+5.45%)
Apr 22, 2020 0.4566 0.5000 0.4450 0.4898 43,906 +0.07(+18.00%)
Apr 21, 2020 0.4446 0.5500 0.3900 0.4151 78,532 -0.08(-15.95%)
Apr 20, 2020 0.5300 0.5499 0.4927 0.4939 56,927 -0.06(-10.20%)
Apr 17, 2020 0.6100 0.6500 0.5400 0.5500 45,200 -0.00(-0.18%)
Apr 16, 2020 0.6088 0.6088 0.5500 0.5510 45,881 -0.03(-4.98%)
Apr 15, 2020 0.6300 0.6998 0.5200 0.5799 13,119 -0.02(-3.35%)
Apr 14, 2020 0.6405 0.6405 0.5000 0.6000 36,587 +0.02(+3.04%)
Apr 13, 2020 0.6100 0.7000 0.5500 0.5823 56,867 +0.00(+0.05%)
Apr 09, 2020 0.6501 0.6793 0.5800 0.5820 53,400 +0.00(+0.29%)
Apr 08, 2020 0.5200 0.6500 0.5198 0.5803 47,778 +0.09(+17.21%)
Apr 07, 2020 0.4840 0.5000 0.4500 0.4951 45,929 +0.06(+12.52%)
Apr 06, 2020 0.5000 0.5000 0.4320 0.4400 41,109 -0.01(-2.22%)
Apr 03, 2020 0.5500 0.5852 0.4500 0.4500 32,900 -0.13(-21.94%)
Apr 02, 2020 0.5787 0.6287 0.5185 0.5765 25,999 +0.03(+4.59%)
Apr 01, 2020 0.6700 0.6700 0.5000 0.5512 42,972 -0.13(-18.89%)
Mar 31, 2020 0.7000 0.7399 0.6600 0.6796 18,681 -0.02(-3.40%)
Mar 30, 2020 0.7966 0.8919 0.6501 0.7035 81,663 -0.18(-20.52%)
Mar 27, 2020 1.370 1.430 0.8200 0.8851 280,300 -0.36(-29.19%)
Mar 26, 2020 0.6100 1.460 0.6000 1.250 365,928 +0.57(+83.96%)
Mar 25, 2020 0.6900 0.6900 0.6235 0.6795 33,541 -0.00(-0.01%)
Mar 24, 2020 0.5503 0.7527 0.5503 0.6796 62,378 +0.14(+25.78%)
Mar 23, 2020 0.7702 0.7702 0.5000 0.5403 30,114 -0.21(-27.80%)
Mar 20, 2020 0.7778 0.8278 0.7100 0.7483 79,300 +0.03(+3.90%)
Mar 19, 2020 0.3500 1.030 0.3500 0.7202 114,211 +0.41(+129.29%)
Mar 18, 2020 0.6653 0.6653 0.2838 0.3141 37,922 -0.41(-56.56%)
Mar 17, 2020 0.9200 0.9246 0.7231 0.7231 11,734 -0.19(-21.11%)
Mar 16, 2020 0.9936 0.9936 0.8235 0.9166 30,357 -0.16(-15.13%)
Mar 13, 2020 1.060 1.180 0.9837 1.080 15,700 +0.09(+9.08%)
Mar 12, 2020 1.390 1.390 0.9600 0.9901 92,074 -0.49(-33.33%)
Mar 11, 2020 1.550 1.580 1.350 1.485 31,490 -0.11(-7.19%)
Mar 10, 2020 2.000 2.180 1.450 1.600 54,002 -0.30(-15.81%)
Mar 09, 2020 2.030 2.030 1.740 1.900 17,129 -0.21(-9.93%)
Mar 06, 2020 2.350 2.454 2.110 2.110 29,000 -0.29(-12.08%)
Mar 05, 2020 2.490 2.521 2.400 2.400 7,679 -0.15(-5.88%)
Mar 04, 2020 2.560 2.640 2.520 2.550 8,080 -0.05(-1.93%)
Mar 03, 2020 2.660 2.670 2.550 2.600 64,184 -0.12(-4.41%)
Mar 02, 2020 2.540 2.720 2.520 2.720 9,476 +0.14(+5.43%)
Feb 28, 2020 2.610 2.649 2.520 2.580 14,200 -0.11(-4.09%)
Feb 27, 2020 2.690 2.690 2.690 2.690 722 -0.01(-0.37%)
Feb 26, 2020 2.740 2.765 2.620 2.700 10,851 -0.09(-3.23%)
Feb 25, 2020 2.860 2.900 2.710 2.790 7,106 -0.01(-0.36%)
Feb 24, 2020 2.840 2.860 2.770 2.800 3,630 -0.05(-1.75%)
Feb 21, 2020 2.900 2.900 2.830 2.850 2,200 -0.04(-1.38%)
Feb 20, 2020 2.900 2.920 2.860 2.890 15,005 +0.04(+1.40%)
Feb 19, 2020 2.717 2.900 2.717 2.850 9,506 -0.05(-1.72%)
Feb 18, 2020 2.890 2.985 2.840 2.900 13,425 -0.04(-1.36%)
Feb 14, 2020 2.930 3.000 2.870 2.940 6,900 +0.04(+1.38%)
Feb 13, 2020 2.830 2.940 2.786 2.900 42,559 +0.00(+0.00%)
Feb 12, 2020 2.870 2.901 2.860 2.900 3,683 +0.00(+0.00%)
Feb 11, 2020 3.010 3.010 2.844 2.900 33,256 +0.04(+1.40%)
Feb 10, 2020 2.990 2.990 2.850 2.860 39,653 -0.11(-3.70%)
Feb 07, 2020 2.989 3.006 2.970 2.970 17,400 +0.00(+0.00%)
Feb 06, 2020 2.970 2.980 2.970 2.970 3,588 -0.01(-0.34%)
Feb 05, 2020 3.000 3.000 2.980 2.980 2,622 -0.01(-0.33%)
Feb 04, 2020 2.970 3.000 2.970 2.990 5,475 +0.02(+0.67%)
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.