Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2021 0.2107 0.2107 0.2107 0 -0.00(-0.43%)
Oct 27, 2021 0.2116 0.2127 0.2116 0.2116 3,421 -0.00(-1.31%)
Oct 25, 2021 0.2196 0.2196 0.2144 0.2144 1,600 -0.01(-6.05%)
Oct 22, 2021 0.2276 0.2282 0.2276 0.2282 9,300 -0.01(-4.12%)
Oct 21, 2021 0.2372 0.2380 0.2300 0.2380 30,156 +0.00(+0.85%)
Oct 20, 2021 0.2367 0.2367 0.2360 0.2360 3,100 +0.01(+2.61%)
Oct 19, 2021 0.2262 0.2303 0.2262 0.2300 6,360 +0.02(+9.52%)
Oct 18, 2021 0.2067 0.2167 0.2067 0.2100 95,259 +0.00(+1.16%)
Oct 13, 2021 0.2076 0.2076 0.2076 0 -0.01(-5.51%)
Oct 12, 2021 0.1996 0.2197 0.1996 0.2197 17,750 +0.02(+8.39%)
Oct 11, 2021 0.2027 0.2027 0.2027 0.2027 100 +0.00(+0.00%)
Oct 07, 2021 0.2027 0.2027 0.2027 10 +0.00(+2.32%)
Oct 04, 2021 0.1981 0.1981 0.1981 50 +0.00(+0.61%)
Oct 01, 2021 0.1969 0.1969 0.1969 0.1969 390 -0.00(-1.55%)
Sep 29, 2021 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Sep 28, 2021 0.2113 0.2200 0.2113 0.2200 100,096 +0.02(+12.47%)
Sep 24, 2021 0.1956 0.1956 0.1956 0 -0.01(-6.50%)
Sep 22, 2021 0.2092 0.2092 0.2092 1 +0.01(+3.56%)
Sep 21, 2021 0.2099 0.2099 0.2020 0.2020 8,137 -0.01(-4.04%)
Sep 20, 2021 0.2105 0.2105 0.2105 0.2105 7,000 +0.01(+5.83%)
Sep 17, 2021 0.1989 0.1989 0.1989 0.1989 250 -0.02(-7.14%)
Sep 15, 2021 0.2142 0.2142 0.2142 0 +0.01(+2.88%)
Sep 10, 2021 0.2082 0.2082 0.2082 0 +0.00(+1.81%)
Sep 09, 2021 0.2045 0.2045 0.2045 0.2045 100 -0.00(-1.40%)
Sep 08, 2021 0.2074 0.2074 0.2074 0.2074 15,000 -0.03(-12.34%)
Sep 03, 2021 0.2200 0.2200 0.2200 0.2366 1,000 +0.02(+9.18%)
Sep 01, 2021 0.2167 0.2167 0.2167 0 +0.01(+3.19%)
Aug 31, 2021 0.2254 0.2254 0.2100 0.2100 3,000 -0.01(-5.41%)
Aug 30, 2021 0.2220 0.2220 0.2220 0.2220 100 +0.00(+0.91%)
Aug 27, 2021 0.2127 0.2200 0.2127 0.2200 8,160 +0.02(+7.84%)
Aug 26, 2021 0.2040 0.2040 0.2040 0.2040 3,000 -0.00(-0.92%)
Aug 24, 2021 0.2059 0.2059 0.2059 0 +0.01(+3.05%)
Aug 20, 2021 0.1998 0.1998 0.1998 0 -0.03(-13.09%)
Aug 16, 2021 0.2299 0.2299 0.2299 0 -0.00(-0.65%)
Aug 11, 2021 0.2314 0.2314 0.2314 0 +0.01(+4.56%)
Aug 09, 2021 0.2213 0.2213 0.2213 0 -0.00(-1.64%)
Aug 06, 2021 0.2359 0.2359 0.2250 0.2250 17,600 +0.02(+10.13%)
Aug 04, 2021 0.2043 0.2043 0.2043 0 -0.01(-5.72%)
Aug 03, 2021 0.2167 0.2167 0.2167 0.2167 2,200 +0.01(+5.25%)
Aug 02, 2021 0.1993 0.2082 0.1993 0.2059 15,600 +0.00(+2.29%)
Jul 30, 2021 0.2005 0.2196 0.2005 0.2013 34,880 -0.04(-17.80%)
Jul 29, 2021 0.2449 0.2449 0.2341 0.2449 6,202 -0.01(-2.04%)
Jul 28, 2021 0.2542 0.2542 0.2500 0.2500 880 +0.00(+0.40%)
Jul 27, 2021 0.2501 0.2502 0.2490 0.2490 8,770 -0.02(-7.61%)
Jul 26, 2021 0.2428 0.2695 0.2400 0.2695 39,894 -0.08(-22.45%)
Jul 23, 2021 0.3475 0.3475 0.3475 0.3475 140 +0.06(+20.58%)
Jul 21, 2021 0.2882 0.2882 0.2882 0 +0.01(+2.13%)
Jul 20, 2021 0.2822 0.2822 0.2822 0.2822 365 +0.00(+0.79%)
Jul 19, 2021 0.2791 0.2800 0.2714 0.2800 8,280 -0.00(-1.51%)
Jul 15, 2021 0.2843 0.2843 0.2843 0 -0.03(-8.08%)
Jul 14, 2021 0.3093 0.3093 0.3093 0.3093 2,450 +0.00(+0.85%)
Jul 13, 2021 0.3067 0.3067 0.3067 0.3067 2,085 +0.01(+3.30%)
Jul 09, 2021 0.2969 0.2969 0.2969 99 -0.01(-2.94%)
Jul 08, 2021 0.3059 0.3059 0.3059 0.3059 100 -0.01(-3.62%)
Jul 07, 2021 0.3174 0.3174 0.3174 0.3174 100 -0.00(-1.52%)
Jul 06, 2021 0.3234 0.3234 0.3223 0.3223 10,569 -0.00(-0.59%)
Jul 02, 2021 0.3229 0.3242 0.3012 0.3242 3,565 +0.05(+18.15%)
Jul 01, 2021 0.2744 0.2744 0.2744 0.2744 1,600 +0.02(+7.61%)
Jun 29, 2021 0.2550 0.2550 0.2550 0 -0.03(-9.12%)
Jun 28, 2021 0.2806 0.2806 0.2806 0.2806 2,500 -0.01(-2.43%)
Jun 25, 2021 0.2902 0.2902 0.2876 0.2876 1,050 +0.00(+0.70%)
Jun 24, 2021 0.2970 0.2970 0.2856 0.2856 600 -0.02(-5.93%)
Jun 23, 2021 0.3036 0.3036 0.3036 0.3036 100 +0.02(+6.53%)
Jun 22, 2021 0.2850 0.2850 0.2850 0.2850 440 -0.02(-5.19%)
Jun 18, 2021 0.3006 0.3006 0.3006 0 +0.00(+1.21%)
Jun 17, 2021 0.3125 0.3125 0.2970 0.2970 2,750 -0.02(-6.10%)
Jun 16, 2021 0.3215 0.3215 0.3163 0.3163 6,000 -0.01(-2.77%)
Jun 14, 2021 0.3253 0.3253 0.3253 0 +0.01(+1.82%)
Jun 11, 2021 0.3195 0.3195 0.3195 0.3195 110 +0.02(+7.76%)
Jun 08, 2021 0.2965 0.2965 0.2965 0 -0.04(-12.97%)
Jun 04, 2021 0.3407 0.3407 0.3407 0 -0.00(-1.10%)
Jun 03, 2021 0.3431 0.3445 0.3431 0.3445 9,371 +0.04(+11.96%)
Jun 02, 2021 0.3077 0.3077 0.3077 0.3077 1,000 -0.02(-7.10%)
May 27, 2021 0.3349 0.3349 0.3349 0.3312 2,000 -0.02(-5.37%)
May 26, 2021 0.3503 0.3503 0.3500 0.3500 5,520 +0.02(+6.77%)
May 25, 2021 0.3523 0.3523 0.3278 0.3278 300 -0.03(-8.61%)
May 24, 2021 0.3587 0.3587 0.3587 0.3587 4,526 -0.01(-3.05%)
May 21, 2021 0.3700 0.3700 0.3700 0.3700 100 +0.05(+17.09%)
May 20, 2021 0.3160 0.3160 0.3160 0.3160 722 +0.00(+1.44%)
May 19, 2021 0.3115 0.3115 0.3115 0.3115 125 -0.00(-1.11%)
May 18, 2021 0.3300 0.3300 0.3150 0.3150 3,413 -0.01(-3.67%)
May 17, 2021 0.3270 0.3270 0.3270 0.3270 1,000 -0.04(-11.62%)
May 12, 2021 0.3700 0.3700 0.3700 0 -0.02(-4.10%)
May 11, 2021 0.3858 0.3858 0.3858 0.3858 150 +0.01(+2.42%)
May 10, 2021 0.3888 0.3901 0.3767 0.3767 3,512 -0.01(-2.16%)
May 07, 2021 0.3841 0.3850 0.3700 0.3850 4,366 +0.03(+6.94%)
May 05, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.45%)
May 04, 2021 0.3637 0.3637 0.3507 0.3584 10,650 -0.02(-5.68%)
May 03, 2021 0.3826 0.3826 0.3800 0.3800 6,750 +0.00(+0.05%)
Apr 29, 2021 0.3798 0.3798 0.3798 0 +0.01(+2.65%)
Apr 27, 2021 0.3700 0.3700 0.3700 0 -0.04(-9.31%)
Apr 26, 2021 0.4100 0.4100 0.4080 0.4080 610 -0.00(-0.49%)
Apr 23, 2021 0.4100 0.4100 0.4100 0.4100 4,300 +0.00(+0.00%)
Apr 22, 2021 0.4100 0.4100 0.4100 0.4100 1,200 -0.01(-2.38%)
Apr 21, 2021 0.4200 0.4200 0.4200 46 +0.00(+0.00%)
Apr 20, 2021 0.4200 0.4200 0.4200 0.4200 130 +0.02(+5.26%)
Apr 19, 2021 0.3990 0.3990 0.3990 0.3990 1,700 -0.03(-6.78%)
Apr 16, 2021 0.4280 0.4280 0.4280 0.4280 1,000 +0.01(+3.13%)
Apr 14, 2021 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Apr 12, 2021 0.4150 0.4150 0.4150 0 -0.01(-2.35%)
Apr 08, 2021 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Apr 06, 2021 0.4250 0.4250 0.4250 0 +0.02(+5.46%)
Apr 05, 2021 0.4030 0.4030 0.4030 0.4030 1,000 +0.00(+0.75%)
Apr 01, 2021 0.4000 0.4000 0.4000 0.4000 200 -0.03(-7.88%)
Mar 31, 2021 0.4342 0.4342 0.4342 0.4342 1,015 +0.00(+0.98%)
Mar 30, 2021 0.4300 0.4300 0.4300 0.4300 525 +0.01(+2.38%)
Mar 26, 2021 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Mar 25, 2021 0.4300 0.4300 0.4300 0.4300 2,750 +0.00(+0.00%)
Mar 24, 2021 0.4500 0.4500 0.4000 0.4300 2,280 -0.03(-7.37%)
Mar 22, 2021 0.4642 0.4642 0.4642 0 -0.03(-6.51%)
Mar 19, 2021 0.4965 0.4965 0.4965 140 +0.00(+0.00%)
Mar 18, 2021 0.4965 0.4965 0.4965 0.4965 500 +0.01(+2.06%)
Mar 16, 2021 0.4865 0.4865 0.4865 0 +0.02(+4.62%)
Mar 15, 2021 0.4900 0.4900 0.4650 0.4650 1,151 +0.00(+0.00%)
Mar 12, 2021 0.4650 0.4650 0.4650 0.4650 300 -0.01(-2.27%)
Mar 11, 2021 0.4758 0.4758 0.4758 0.4758 2,500 +0.01(+3.19%)
Mar 09, 2021 0.4611 0.4611 0.4611 0 +0.04(+9.21%)
Mar 08, 2021 0.4075 0.4725 0.4000 0.4222 24,234 -0.07(-15.05%)
Mar 05, 2021 0.4970 0.4970 0.4430 0.4970 900 -0.01(-2.55%)
Mar 04, 2021 0.5100 0.5100 0.5100 0.5100 8,731 -0.01(-1.09%)
Mar 03, 2021 0.5156 0.5156 0.5156 0.5156 3,000 +0.01(+1.10%)
Mar 02, 2021 0.5000 0.5100 0.5000 0.5100 3,470 +0.00(+0.00%)
Mar 01, 2021 0.4700 0.5100 0.4700 0.5100 4,500 -0.02(-2.95%)
Feb 26, 2021 0.5255 0.5255 0.5255 0.5255 1,000 -0.00(-0.85%)
Feb 25, 2021 0.5298 0.5300 0.5298 0.5300 12,300 +0.00(+0.86%)
Feb 24, 2021 0.5123 0.5575 0.5123 0.5255 2,099 +0.02(+3.04%)
Feb 23, 2021 0.4950 0.5600 0.4930 0.5100 4,072 -0.03(-4.67%)
Feb 22, 2021 0.6250 0.6250 0.5350 0.5350 2,139 -0.01(-0.93%)
Feb 19, 2021 0.5575 0.5575 0.5400 0.5400 200 -0.04(-6.90%)
Feb 18, 2021 0.6299 0.6299 0.5725 0.5800 31,292 -0.05(-7.94%)
Feb 17, 2021 0.6300 0.6755 0.6300 0.6300 9,327 -0.07(-9.42%)
Feb 16, 2021 0.6200 0.6955 0.6200 0.6955 14,625 +0.06(+8.67%)
Feb 12, 2021 0.6700 0.6896 0.6275 0.6400 136,500 -0.06(-8.57%)
Feb 11, 2021 0.6970 0.7622 0.6400 0.7000 14,904 -0.05(-6.67%)
Feb 10, 2021 0.7850 0.8000 0.7150 0.7500 46,944 +0.09(+13.64%)
Feb 09, 2021 0.6622 0.6800 0.5960 0.6600 136,962 +0.22(+50.00%)
Feb 08, 2021 0.4400 0.4465 0.4400 0.4400 3,010 -0.11(-20.00%)
Feb 04, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Feb 03, 2021 0.4500 0.5500 0.4500 0.5500 1,109 +0.10(+21.28%)
Feb 02, 2021 0.4535 0.4535 0.4535 0.4535 100 -0.05(-9.30%)
Feb 01, 2021 0.4400 0.5000 0.4400 0.5000 900 +0.04(+9.89%)
Jan 29, 2021 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Jan 28, 2021 0.4550 0.4550 0.4550 0.4550 92,422 -0.09(-15.74%)
Jan 27, 2021 0.5400 0.5400 0.5400 0.5400 597 -0.02(-3.00%)
Jan 26, 2021 0.5567 0.5567 0.5567 0.5567 161 +0.03(+5.04%)
Jan 25, 2021 0.5300 0.5400 0.5300 0.5300 1,056 -0.06(-10.17%)
Jan 20, 2021 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jan 19, 2021 0.5900 0.5900 0.5300 0.5900 21,100 +0.13(+28.26%)
Jan 15, 2021 0.4600 0.4600 0.4600 92,000 +0.00(+0.00%)
Jan 14, 2021 0.4600 0.4600 0.4600 0.4600 100 -0.08(-14.81%)
Jan 13, 2021 0.5224 0.5400 0.5000 0.5400 3,000 +0.05(+9.09%)
Jan 12, 2021 0.4950 0.4950 0.4950 75 +0.00(+0.00%)
Jan 11, 2021 0.5175 0.5175 0.4950 0.4950 1,620 +0.00(+0.51%)
Jan 07, 2021 0.4925 0.4925 0.4925 0 +0.01(+2.60%)
Jan 06, 2021 0.4800 0.4800 0.4800 0.4800 1,300 -0.06(-11.11%)
Jan 05, 2021 0.5400 0.5400 0.5400 0.5400 1,040 +0.03(+6.82%)
Jan 04, 2021 0.4650 0.5055 0.4200 0.5055 9,000 +0.04(+8.71%)
Dec 30, 2020 0.4650 0.4650 0.4650 0 +0.03(+5.68%)
Dec 29, 2020 0.4425 0.4425 0.4400 0.4400 3,050 +0.08(+22.22%)
Dec 28, 2020 0.3700 0.3700 0.3600 0.3600 2,250 -0.01(-2.70%)
Dec 22, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Dec 17, 2020 0.3700 0.3700 0.3700 0 -0.10(-20.52%)
Dec 15, 2020 0.4655 0.4655 0.4655 0 -0.04(-7.82%)
Dec 09, 2020 0.5050 0.5050 0.5050 0 -0.09(-15.13%)
Dec 08, 2020 0.5950 0.5950 0.5950 25 +0.00(+0.00%)
Dec 07, 2020 0.5397 0.5950 0.4800 0.5950 10,380 +0.16(+38.37%)
Dec 04, 2020 0.4300 0.4349 0.4300 0.4300 18,200 +0.00(+0.00%)
Dec 03, 2020 0.4300 0.4300 0.4300 0.4300 118 +0.03(+7.50%)
Dec 01, 2020 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Nov 30, 2020 0.4200 0.4200 0.3800 0.4200 4,986 -0.01(-1.52%)
Nov 25, 2020 0.4265 0.4265 0.4265 0 +0.06(+15.46%)
Nov 24, 2020 0.3124 0.3694 0.3124 0.3694 3,195 +0.11(+44.86%)
Nov 23, 2020 0.2400 0.2550 0.2400 0.2550 2,846 +0.05(+27.50%)
Nov 20, 2020 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Nov 19, 2020 0.2100 0.2100 0.2000 0.2000 3,250 +0.00(+0.00%)
Nov 18, 2020 0.2060 0.2060 0.2000 0.2000 770 -0.01(-4.76%)
Nov 17, 2020 0.2100 0.2100 0.2100 0.2100 1,850 +0.00(+2.09%)
Nov 16, 2020 0.2057 0.2057 0.2057 0.2057 600 -0.03(-11.98%)
Nov 13, 2020 0.2034 0.2337 0.2000 0.2337 2,700 +0.00(+1.61%)
Nov 12, 2020 0.2000 0.2300 0.2000 0.2300 800 -0.00(-2.13%)
Nov 10, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 09, 2020 0.2350 0.2350 0.2350 30 +0.00(+0.00%)
Nov 06, 2020 0.2100 0.2600 0.2100 0.2350 3,800 -0.01(-2.08%)
Nov 04, 2020 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Nov 03, 2020 0.2200 0.2450 0.2200 0.2450 6,149 +0.04(+16.67%)
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.