Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.1670 0.1800 0.1484 0.1555 15,978,352 -0.02(-13.61%)
Apr 28, 2022 0.1500 0.1877 0.1460 0.1800 57,725,084 +0.05(+35.44%)
Apr 27, 2022 0.1303 0.1362 0.1275 0.1329 14,539,284 +0.00(+2.63%)
Apr 26, 2022 0.1400 0.1368 0.1231 0.1295 5,462,267 +0.00(+1.01%)
Apr 25, 2022 0.1350 0.1362 0.1272 0.1282 7,216,569 -0.01(-8.30%)
Apr 22, 2022 0.1420 0.1435 0.1378 0.1398 2,905,352 -0.01(-4.25%)
Apr 21, 2022 0.1500 0.1540 0.1380 0.1460 6,709,241 -0.00(-2.67%)
Apr 20, 2022 0.1588 0.1600 0.1444 0.1500 9,465,798 -0.00(-1.25%)
Apr 19, 2022 0.1482 0.1725 0.1482 0.1519 14,386,609 +0.01(+6.08%)
Apr 18, 2022 0.1688 0.1715 0.1278 0.1432 8,763,717 -0.03(-15.22%)
Apr 14, 2022 0.1800 0.1829 0.1625 0.1689 5,715,322 -0.01(-3.54%)
Apr 13, 2022 0.1709 0.1830 0.1675 0.1751 6,764,882 +0.00(+2.82%)
Apr 12, 2022 0.1725 0.1839 0.1702 0.1703 5,124,546 -0.00(-1.28%)
Apr 11, 2022 0.1622 0.1815 0.1622 0.1725 11,261,217 -0.02(-8.73%)
Apr 08, 2022 0.2100 0.2111 0.1871 0.1890 18,415,164 -0.03(-13.30%)
Apr 07, 2022 0.2170 0.2245 0.1900 0.2180 18,702,930 +0.00(+0.60%)
Apr 06, 2022 0.2300 0.2338 0.2100 0.2167 8,210,609 -0.02(-7.31%)
Apr 05, 2022 0.2363 0.2418 0.2251 0.2338 7,501,809 -0.00(-0.93%)
Apr 04, 2022 0.2389 0.2450 0.2305 0.2360 14,940,275 -0.00(-0.76%)
Apr 01, 2022 0.2250 0.2470 0.2250 0.2378 8,421,415 +0.01(+4.30%)
Mar 31, 2022 0.2271 0.2350 0.2222 0.2280 6,033,305 -0.00(-0.31%)
Mar 30, 2022 0.2500 0.2516 0.2230 0.2287 20,311,960 -0.01(-4.27%)
Mar 29, 2022 0.2254 0.2525 0.2254 0.2389 20,657,908 +0.01(+5.47%)
Mar 28, 2022 0.2300 0.2340 0.2235 0.2265 3,787,159 -0.00(-1.61%)
Mar 25, 2022 0.2475 0.2475 0.2250 0.2302 6,681,095 -0.02(-6.84%)
Mar 24, 2022 0.2453 0.2570 0.2402 0.2471 7,396,412 +0.00(+0.73%)
Mar 23, 2022 0.2457 0.2515 0.2350 0.2453 7,592,541 +0.00(+0.57%)
Mar 22, 2022 0.2400 0.2540 0.2400 0.2439 6,728,182 +0.01(+3.09%)
Mar 21, 2022 0.2490 0.2600 0.2328 0.2366 9,256,503 -0.03(-11.22%)
Mar 18, 2022 0.2456 0.2750 0.2366 0.2665 30,203,684 +0.02(+8.42%)
Mar 17, 2022 0.2238 0.2520 0.2204 0.2458 9,733,100 +0.02(+7.10%)
Mar 16, 2022 0.2200 0.2338 0.2117 0.2295 7,659,046 +0.02(+7.04%)
Mar 15, 2022 0.2185 0.2185 0.2061 0.2144 3,245,499 +0.00(+0.19%)
Mar 14, 2022 0.2337 0.2337 0.2053 0.2140 5,295,560 -0.02(-8.94%)
Mar 11, 2022 0.2130 0.2389 0.2011 0.2350 15,794,927 +0.02(+10.90%)
Mar 10, 2022 0.2075 0.2119 4,506,232 -0.01(-5.32%)
Mar 09, 2022 0.2299 0.2299 0.2161 0.2238 4,083,664 +0.01(+4.97%)
Mar 08, 2022 0.2025 0.2250 0.2000 0.2132 6,922,466 -0.01(-3.53%)
Mar 07, 2022 0.2100 0.2297 0.2041 0.2210 15,260,898 +0.02(+10.72%)
Mar 04, 2022 0.2365 0.2399 0.1958 0.1996 19,985,316 -0.04(-17.21%)
Mar 03, 2022 0.2500 0.2535 0.2320 0.2411 9,800,900 -0.00(-1.99%)
Mar 02, 2022 0.2347 0.2674 0.2291 0.2460 49,458,212 +0.02(+6.96%)
Mar 01, 2022 0.2375 0.2407 0.2185 0.2300 9,982,921 -0.01(-2.62%)
Feb 28, 2022 0.2280 0.2375 0.2158 0.2362 5,682,318 +0.00(+1.03%)
Feb 25, 2022 0.2396 0.2350 0.2209 0.2338 5,745,115 +0.00(+1.96%)
Feb 24, 2022 0.2030 0.2300 0.1900 0.2293 10,260,083 +0.00(+0.53%)
Feb 23, 2022 0.2500 0.2500 0.2222 0.2281 10,092,585 -0.00(-1.26%)
Feb 22, 2022 0.2675 0.2779 0.2190 0.2310 32,744,516 -0.28(-55.22%)
Feb 18, 2022 0.5158 0 -0.07(-11.30%)
Feb 17, 2022 0.6100 0.6850 0.5700 0.5815 9,357,816 -0.16(-21.43%)
Feb 16, 2022 0.5781 0.7437 0.5403 0.7401 15,464,162 -0.15(-16.66%)
Feb 15, 2022 0.4610 0.8981 0.4600 0.8881 9,948,845 +0.43(+93.11%)
Feb 14, 2022 0.4600 0.4700 0.4500 0.4599 618,615 -0.01(-2.15%)
Feb 11, 2022 0.4700 0.4800 0.4600 0.4700 1,057,725 -0.00(-0.74%)
Feb 10, 2022 0.4800 0.4850 0.4658 0.4735 459,643 -0.01(-1.35%)
Feb 09, 2022 0.4800 0.4889 0.4771 0.4800 450,334 -0.00(-0.87%)
Feb 08, 2022 0.4875 0.4900 0.4650 0.4842 345,122 +0.00(+0.88%)
Feb 07, 2022 0.4600 0.4849 0.4403 0.4800 1,369,212 +0.04(+9.59%)
Feb 04, 2022 0.4300 0.4449 0.4250 0.4380 506,389 +0.01(+2.03%)
Feb 03, 2022 0.4300 0.4160 0.4293 403,734 -0.01(-2.45%)
Feb 02, 2022 0.4356 0.4551 0.4301 0.4401 476,992 +0.00(+1.13%)
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.