Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2021 0.1316 0.1316 0.1316 0 +0.06(+87.73%)
Jan 12, 2021 0.0720 0.0799 0.0620 0.0701 862,880 -0.01(-10.36%)
Jan 11, 2021 0.0800 0.0842 0.0720 0.0782 339,293 -0.00(-3.93%)
Jan 08, 2021 0.0773 0.0814 0.0726 0.0814 266,600 +0.01(+13.06%)
Jan 07, 2021 0.0763 0.0812 0.0711 0.0720 383,305 +0.00(+1.27%)
Jan 06, 2021 0.0896 0.0898 0.0710 0.0711 347,845 -0.02(-20.82%)
Jan 05, 2021 0.0730 0.0950 0.0710 0.0898 273,749 +0.02(+20.86%)
Jan 04, 2021 0.0820 0.0900 0.0700 0.0743 570,271 -0.01(-15.47%)
Dec 31, 2020 0.0879 0.0879 0.0879 561,761 -0.01(-7.47%)
Dec 30, 2020 0.0785 0.0970 0.0725 0.0950 561,761 +0.02(+21.33%)
Dec 29, 2020 0.1139 0.1139 0.0700 0.0783 1,199,782 -0.01(-15.81%)
Dec 28, 2020 0.1120 0.1500 0.0920 0.0930 1,102,777 -0.01(-11.26%)
Dec 24, 2020 0.0902 0.1135 0.0902 0.1048 338,600 +0.01(+16.32%)
Dec 23, 2020 0.1000 0.1000 0.0900 0.0901 345,364 -0.01(-6.15%)
Dec 22, 2020 0.0825 0.1000 0.0780 0.0960 507,348 +0.01(+16.22%)
Dec 21, 2020 0.1075 0.1075 0.0781 0.0826 825,705 -0.01(-13.05%)
Dec 18, 2020 0.1070 0.1100 0.0915 0.0950 1,115,400 -0.01(-12.84%)
Dec 17, 2020 0.0890 0.1190 0.0888 0.1090 3,108,863 +0.02(+23.44%)
Dec 16, 2020 0.0880 0.0970 0.0800 0.0883 915,617 +0.00(+0.34%)
Dec 15, 2020 0.0842 0.0880 0.0765 0.0880 926,512 +0.00(+4.51%)
Dec 14, 2020 0.0800 0.0844 0.0680 0.0842 942,513 +0.00(+5.25%)
Dec 11, 2020 0.0635 0.0875 0.0635 0.0800 1,145,000 +0.01(+15.94%)
Dec 10, 2020 0.0660 0.0970 0.0586 0.0690 2,881,120 +0.01(+7.81%)
Dec 09, 2020 0.0532 0.0655 0.0491 0.0640 1,227,842 +0.01(+30.35%)
Dec 08, 2020 0.0475 0.0534 0.0466 0.0491 1,171,757 -0.00(-5.58%)
Dec 07, 2020 0.0468 0.0530 0.0468 0.0520 640,454 -0.00(-1.89%)
Dec 04, 2020 0.0486 0.0530 0.0486 0.0530 321,400 +0.00(+4.33%)
Dec 03, 2020 0.0530 0.0530 0.0463 0.0508 736,804 -0.00(-4.15%)
Dec 02, 2020 0.0480 0.0534 0.0475 0.0530 715,326 +0.00(+1.15%)
Dec 01, 2020 0.0465 0.0534 0.0465 0.0524 606,039 -0.00(-1.87%)
Nov 30, 2020 0.0575 0.0599 0.0457 0.0534 1,098,058 +0.00(+0.75%)
Nov 27, 2020 0.0585 0.0650 0.0440 0.0530 720,300 -0.00(-1.85%)
Nov 25, 2020 0.0506 0.0550 0.0500 0.0540 726,600 +0.00(+6.72%)
Nov 24, 2020 0.0595 0.0595 0.0421 0.0506 1,222,955 -0.00(-5.60%)
Nov 23, 2020 0.0600 0.0620 0.0500 0.0536 1,954,633 -0.01(-13.55%)
Nov 20, 2020 0.0580 0.0770 0.0503 0.0620 5,435,400 +0.00(+8.77%)
Nov 19, 2020 0.0500 0.0639 0.0480 0.0570 1,580,646 +0.00(+5.56%)
Nov 18, 2020 0.0450 0.0649 0.0450 0.0540 6,318,618 +0.01(+31.39%)
Nov 17, 2020 0.0430 0.0550 0.0393 0.0411 3,491,780 -0.01(-22.45%)
Nov 16, 2020 0.0586 0.0600 0.0503 0.0530 1,943,952 -0.01(-15.06%)
Nov 13, 2020 0.0660 0.0730 0.0580 0.0624 2,294,700 -0.01(-17.79%)
Nov 12, 2020 0.0710 0.0799 0.0590 0.0759 2,194,320 +0.00(+3.97%)
Nov 11, 2020 0.0935 0.0949 0.0720 0.0730 2,322,836 -0.02(-21.84%)
Nov 10, 2020 0.0940 0.1024 0.0934 0.0934 2,027,539 +0.00(+0.00%)
Nov 09, 2020 0.1140 0.1140 0.0934 0.0934 2,543,430 -0.02(-14.00%)
Nov 06, 2020 0.1300 0.1375 0.0821 0.1086 4,444,700 -0.03(-19.50%)
Nov 05, 2020 0.1500 0.1550 0.1160 0.1349 3,478,336 -0.02(-12.97%)
Nov 04, 2020 0.1900 0.2000 0.1400 0.1550 4,404,882 -0.03(-14.36%)
Nov 03, 2020 0.2050 0.2320 0.1700 0.1810 8,139,429 -0.01(-4.64%)
Nov 02, 2020 0.1310 0.2170 0.1290 0.1898 16,566,231 +0.06(+46.00%)
Oct 30, 2020 0.1540 0.1840 0.1220 0.1300 18,328,800 -0.03(-17.46%)
Oct 29, 2020 0.0665 0.1629 0.0600 0.1575 30,156,950 +0.08(+107.24%)
Oct 28, 2020 0.1069 0.1069 0.0705 0.0760 11,776,693 -0.03(-28.17%)
Oct 27, 2020 0.0390 0.1080 0.0376 0.1058 33,817,147 +0.07(+195.53%)
Oct 26, 2020 0.0630 0.0630 0.0351 0.0358 6,675,543 -0.03(-42.16%)
Oct 23, 2020 0.0700 0.0745 0.0550 0.0619 3,477,900 -0.01(-11.57%)
Oct 22, 2020 0.0800 0.0980 0.0565 0.0700 16,994,842 -0.01(-11.39%)
Oct 21, 2020 0.0600 0.0970 0.0581 0.0790 11,066,080 +0.02(+41.07%)
Oct 20, 2020 0.0760 0.0835 0.0525 0.0560 7,231,676 -0.02(-28.21%)
Oct 19, 2020 0.0839 0.0990 0.0600 0.0780 10,390,252 +0.00(+1.30%)
Oct 16, 2020 0.0450 0.1145 0.0415 0.0770 41,902,900 +0.03(+83.33%)
Oct 15, 2020 0.0795 0.0829 0.0382 0.0420 23,674,747 -0.04(-46.97%)
Oct 14, 2020 0.0180 0.0990 0.0157 0.0792 53,218,919 +0.07(+956.00%)
Oct 13, 2020 0.0070 0.0088 0.0061 0.0075 150,120 -0.00(-23.47%)
Oct 09, 2020 0.0098 0.0098 0.0098 0 +0.00(+11.36%)
Oct 08, 2020 0.0070 0.0088 0.0068 0.0088 77,575 +0.00(+25.71%)
Oct 07, 2020 0.0080 0.0091 0.0070 0.0070 752,150 -0.00(-6.67%)
Oct 06, 2020 0.0068 0.0075 0.0068 0.0075 5,400 -0.00(-5.06%)
Oct 02, 2020 0.0079 0.0079 0.0079 0 +0.00(+5.33%)
Oct 01, 2020 0.0080 0.0080 0.0075 0.0075 31,008 -0.00(-7.41%)
Sep 30, 2020 0.0081 0.0081 0.0081 0.0081 25,000 -0.00(-3.57%)
Sep 29, 2020 0.0085 0.0085 0.0076 0.0084 85,800 +0.00(+0.00%)
Sep 28, 2020 0.0080 0.0085 0.0080 0.0084 15,508 -0.00(-3.45%)
Sep 25, 2020 0.0074 0.0087 0.0070 0.0087 134,000 +0.00(+7.41%)
Sep 23, 2020 0.0081 0.0081 0.0081 0 -0.00(-2.41%)
Sep 22, 2020 0.0085 0.0088 0.0070 0.0083 67,156 -0.00(-5.68%)
Sep 21, 2020 0.0080 0.0088 0.0065 0.0088 36,500 +0.00(+0.00%)
Sep 18, 2020 0.0063 0.0097 0.0056 0.0088 505,800 +0.00(+39.68%)
Sep 17, 2020 0.0080 0.0080 0.0063 0.0063 34,000 -0.00(-21.25%)
Sep 16, 2020 0.0069 0.0080 0.0055 0.0080 173,000 +0.00(+12.68%)
Sep 15, 2020 0.0071 0.0071 0.0052 0.0071 126,000 +0.00(+1.43%)
Sep 14, 2020 0.0067 0.0070 0.0067 0.0070 40,189 +0.00(+4.48%)
Sep 11, 2020 0.0067 0.0067 0.0067 0.0067 3,500 -0.00(-5.63%)
Sep 09, 2020 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Sep 08, 2020 0.0071 0.0071 0.0067 0.0071 11,000 +0.00(+7.58%)
Sep 04, 2020 0.0066 0.0080 0.0066 0.0066 1,206,100 -0.00(-1.49%)
Sep 03, 2020 0.0065 0.0067 0.0065 0.0067 156,722 -0.00(-15.19%)
Sep 02, 2020 0.0075 0.0079 0.0070 0.0079 76,666 +0.00(+1.28%)
Sep 01, 2020 0.0068 0.0079 0.0068 0.0078 494,413 +0.00(+14.71%)
Aug 31, 2020 0.0068 0.0078 0.0068 0.0068 130,000 -0.00(-1.45%)
Aug 27, 2020 0.0069 0.0069 0.0069 0 -0.00(-12.66%)
Aug 25, 2020 0.0079 0.0079 0.0079 0 +0.00(+27.42%)
Aug 24, 2020 0.0070 0.0070 0.0062 0.0062 83,910 -0.00(-15.07%)
Aug 21, 2020 0.0080 0.0080 0.0067 0.0073 125,000 -0.00(-8.75%)
Aug 20, 2020 0.0060 0.0080 0.0050 0.0080 477,419 +0.00(+17.65%)
Aug 19, 2020 0.0060 0.0068 0.0050 0.0068 277,400 +0.00(+38.78%)
Aug 18, 2020 0.0060 0.0060 0.0049 0.0049 131,000 -0.00(-2.00%)
Aug 17, 2020 0.0050 0.0052 0.0050 0.0050 70,000 -0.00(-3.85%)
Aug 14, 2020 0.0052 0.0052 0.0045 0.0052 4,100 +0.00(+4.00%)
Aug 13, 2020 0.0048 0.0050 0.0045 0.0050 91,495 +0.00(+4.17%)
Aug 12, 2020 0.0068 0.0068 0.0048 0.0048 28,410 +0.00(+6.67%)
Aug 11, 2020 0.0053 0.0055 0.0036 0.0045 362,480 -0.00(-16.67%)
Aug 10, 2020 0.0064 0.0064 0.0040 0.0054 598,400 +0.00(+8.00%)
Aug 07, 2020 0.0055 0.0072 0.0050 0.0050 545,400 -0.00(-34.21%)
Aug 06, 2020 0.0055 0.0078 0.0049 0.0076 211,508 +0.00(+31.03%)
Aug 05, 2020 0.0049 0.0058 0.0049 0.0058 226,540 -0.00(-3.33%)
Aug 04, 2020 0.0050 0.0060 0.0049 0.0060 117,600 +0.00(+9.09%)
Aug 03, 2020 0.0051 0.0055 0.0050 0.0055 146,000 +0.00(+7.84%)
Jul 31, 2020 0.0056 0.0070 0.0050 0.0051 373,400 -0.00(-13.56%)
Jul 30, 2020 0.0066 0.0069 0.0055 0.0059 388,500 -0.00(-14.49%)
Jul 29, 2020 0.0101 0.0101 0.0064 0.0069 1,198,458 -0.00(-31.68%)
Jul 28, 2020 0.0155 0.0155 0.0070 0.0101 3,612,006 -0.01(-36.48%)
Jul 27, 2020 0.0043 0.0159 0.0043 0.0159 5,181,183 +0.01(+287.80%)
Jul 24, 2020 0.0049 0.0049 0.0041 0.0041 104,000 +0.00(+0.00%)
Jul 23, 2020 0.0042 0.0042 0.0041 0.0041 14,000 +0.00(+0.00%)
Jul 22, 2020 0.0041 0.0049 0.0041 0.0041 32,800 +0.00(+2.50%)
Jul 21, 2020 0.0040 0.0040 0.0040 10 +0.00(+0.00%)
Jul 20, 2020 0.0042 0.0042 0.0040 0.0040 30,000 -0.00(-18.37%)
Jul 17, 2020 0.0049 0.0049 0.0049 0.0049 20,000 +0.00(+13.95%)
Jul 16, 2020 0.0043 0.0043 0.0043 0.0043 30,000 +0.00(+19.44%)
Jul 14, 2020 0.0036 0.0036 0.0036 0 -0.00(-30.77%)
Jul 13, 2020 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+4.00%)
Jul 10, 2020 0.0050 0.0050 0.0050 0.0050 500 -0.00(-9.09%)
Jul 09, 2020 0.0049 0.0055 0.0049 0.0055 3,010 +0.00(+5.77%)
Jul 08, 2020 0.0048 0.0052 0.0047 0.0052 12,010 -0.00(-5.45%)
Jul 07, 2020 0.0055 0.0055 0.0055 0.0055 8,500 +0.00(+17.02%)
Jul 06, 2020 0.0047 0.0047 0.0047 0.0047 24,019 -0.00(-27.69%)
Jul 01, 2020 0.0065 0.0065 0.0065 0 -0.00(-1.52%)
Jun 29, 2020 0.0066 0.0066 0.0066 0 +0.00(+29.41%)
Jun 26, 2020 0.0046 0.0055 0.0046 0.0051 206,300 +0.00(+6.25%)
Jun 25, 2020 0.0048 0.0048 0.0048 0.0048 100 +0.00(+14.29%)
Jun 23, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jun 22, 2020 0.0042 0.0042 0.0042 0.0042 13,075 +0.00(+0.00%)
Jun 19, 2020 0.0042 0.0042 0.0042 0.0042 81,500 -0.00(-22.22%)
Jun 18, 2020 0.0045 0.0054 0.0045 0.0054 9,699 +0.00(+0.00%)
Jun 17, 2020 0.0046 0.0055 0.0040 0.0054 278,750 +0.00(+42.11%)
Jun 15, 2020 0.0038 0.0038 0.0038 0 -0.00(-26.92%)
Jun 08, 2020 0.0052 0.0052 0.0052 0 +0.00(+36.84%)
Jun 05, 2020 0.0038 0.0038 0.0038 0.0038 6,900 +0.00(+0.00%)
Jun 04, 2020 0.0039 0.0039 0.0038 0.0038 116,650 +0.00(+0.00%)
Jun 03, 2020 0.0036 0.0056 0.0036 0.0038 207,369 +0.00(+5.56%)
Jun 02, 2020 0.0036 0.0036 0.0036 0.0036 7,969 +0.00(+0.00%)
Jun 01, 2020 0.0048 0.0048 0.0036 0.0036 165,699 -0.00(-20.00%)
May 29, 2020 0.0045 0.0054 0.0045 0.0045 11,100 -0.00(-28.57%)
May 26, 2020 0.0063 0.0063 0.0063 0 -0.00(-8.70%)
May 22, 2020 0.0069 0.0069 0.0069 0.0069 700 +0.00(+0.00%)
May 21, 2020 0.0048 0.0069 0.0044 0.0069 531,283 +0.00(+1.47%)
May 20, 2020 0.0068 0.0068 0.0068 0.0068 4,650 -0.00(-1.45%)
May 19, 2020 0.0038 0.0073 0.0038 0.0069 1,187,265 +0.00(+38.00%)
May 18, 2020 0.0037 0.0059 0.0037 0.0050 201,250 +0.00(+56.25%)
May 15, 2020 0.0048 0.0048 0.0032 0.0032 182,900 -0.00(-46.67%)
May 13, 2020 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
May 12, 2020 0.0054 0.0063 0.0054 0.0063 183,000 +0.00(+16.67%)
May 11, 2020 0.0054 0.0054 0.0040 0.0054 37,000 +0.00(+0.00%)
May 07, 2020 0.0054 0.0054 0.0054 0 +0.00(+12.50%)
May 06, 2020 0.0054 0.0054 0.0040 0.0048 211,694 -0.00(-12.73%)
May 05, 2020 0.0055 0.0055 0.0055 0.0055 44,000 +0.00(+19.57%)
May 01, 2020 0.0046 0.0046 0.0046 0 -0.00(-16.36%)
Apr 30, 2020 0.0061 0.0061 0.0046 0.0055 122,798 +0.00(+19.57%)
Apr 29, 2020 0.0046 0.0059 0.0046 0.0046 76,049 +0.00(+0.00%)
Apr 28, 2020 0.0046 0.0046 0.0046 0.0046 200 -0.00(-2.13%)
Apr 27, 2020 0.0057 0.0059 0.0047 0.0047 176,048 -0.00(-17.54%)
Apr 24, 2020 0.0042 0.0057 0.0042 0.0057 481,600 +0.00(+7.55%)
Apr 23, 2020 0.0045 0.0057 0.0045 0.0053 8,608 +0.00(+6.00%)
Apr 22, 2020 0.0038 0.0050 0.0038 0.0050 275,985 +0.00(+61.29%)
Apr 21, 2020 0.0035 0.0039 0.0031 0.0031 99,113 -0.00(-11.43%)
Apr 20, 2020 0.0032 0.0035 0.0025 0.0035 198,810 +0.00(+2.94%)
Apr 17, 2020 0.0035 0.0038 0.0023 0.0034 1,670,300 -0.00(-30.61%)
Apr 15, 2020 0.0049 0.0049 0.0049 0 +0.00(+0.00%)
Apr 14, 2020 0.0033 0.0049 0.0033 0.0049 3,690 +0.00(+0.00%)
Apr 13, 2020 0.0049 0.0049 0.0049 0.0049 4,000 +0.00(+0.00%)
Apr 08, 2020 0.0049 0.0049 0.0049 0 +0.00(+36.11%)
Apr 07, 2020 0.0038 0.0049 0.0035 0.0036 23,000 -0.00(-16.28%)
Apr 01, 2020 0.0043 0.0043 0.0043 0 +0.00(+30.30%)
Mar 31, 2020 0.0033 0.0033 0.0033 0.0033 62,169 -0.00(-15.38%)
Mar 30, 2020 0.0037 0.0043 0.0032 0.0039 37,700 +0.00(+11.43%)
Mar 27, 2020 0.0032 0.0059 0.0032 0.0035 1,337,900 -0.00(-12.50%)
Mar 25, 2020 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Mar 24, 2020 0.0030 0.0038 0.0030 0.0038 790 +0.00(+26.67%)
Mar 20, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Mar 19, 2020 0.0030 0.0030 0.0030 0.0030 350,000 +0.00(+0.00%)
Mar 18, 2020 0.0031 0.0031 0.0030 0.0030 68,900 -0.00(-18.92%)
Mar 17, 2020 0.0032 0.0037 0.0032 0.0037 35,000 +0.00(+8.82%)
Mar 13, 2020 0.0034 0.0034 0.0034 0 -0.00(-19.05%)
Mar 11, 2020 0.0042 0.0042 0.0042 0 +0.00(+35.48%)
Mar 10, 2020 0.0035 0.0042 0.0031 0.0031 370,470 -0.00(-22.50%)
Mar 09, 2020 0.0040 0.0045 0.0040 0.0040 5,200 +0.00(+0.00%)
Mar 06, 2020 0.0040 0.0040 0.0040 0.0040 5,000 -0.00(-4.76%)
Mar 05, 2020 0.0042 0.0042 0.0042 0.0042 5,000 +0.00(+0.00%)
Mar 04, 2020 0.0044 0.0044 0.0042 0.0042 11,000 -0.00(-8.70%)
Mar 03, 2020 0.0040 0.0046 0.0040 0.0046 74,595 +0.00(+31.43%)
Mar 02, 2020 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Feb 21, 2020 0.0035 0.0035 0.0035 0 -0.00(-25.53%)
Feb 20, 2020 0.0043 0.0047 0.0037 0.0047 6,666 +0.00(+34.29%)
Feb 19, 2020 0.0044 0.0044 0.0035 0.0035 635,705 -0.00(-46.15%)
Feb 18, 2020 0.0055 0.0072 0.0043 0.0065 113,549 +0.00(+8.33%)
Feb 14, 2020 0.0068 0.0075 0.0060 0.0060 68,200 -0.00(-14.29%)
Feb 13, 2020 0.0034 0.0075 0.0034 0.0070 1,522,688 +0.00(+79.49%)
Feb 12, 2020 0.0039 0.0039 0.0039 0.0039 5,000 +0.00(+2.63%)
Feb 11, 2020 0.0034 0.0038 0.0034 0.0038 27,500 +0.00(+0.00%)
Feb 07, 2020 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Feb 06, 2020 0.0030 0.0040 0.0030 0.0040 42,354 +0.00(+33.33%)
Feb 05, 2020 0.0030 0.0030 0.0030 0.0030 177 -0.00(-25.00%)
Feb 04, 2020 0.0049 0.0053 0.0028 0.0040 1,125,923 +0.00(+5.26%)
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.