Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3850 0.4000 0.3819 0.3900 2,568,250 -0.01(-1.32%)
Apr 29, 2020 0.4020 0.4049 0.3632 0.3952 5,014,009 -0.01(-3.61%)
Apr 28, 2020 0.4100 0.4100 0.4000 0.4100 2,433,171 +0.00(+0.00%)
Apr 27, 2020 0.4100 0.4200 0.4100 0.4100 2,596,681 -0.00(-0.61%)
Apr 24, 2020 0.4053 0.4140 0.4052 0.4125 2,201,200 +0.00(+0.61%)
Apr 23, 2020 0.4100 0.4100 0.4000 0.4100 2,136,360 +0.01(+2.50%)
Apr 22, 2020 0.4100 0.4100 0.4000 0.4000 2,628,088 -0.00(-0.42%)
Apr 21, 2020 0.4055 0.4130 0.3900 0.4017 2,186,081 -0.00(-0.07%)
Apr 20, 2020 0.3900 0.4190 0.3900 0.4020 2,316,443 +0.00(+1.13%)
Apr 17, 2020 0.4000 0.4001 0.3840 0.3975 3,058,400 +0.01(+1.95%)
Apr 16, 2020 0.3875 0.4050 0.3800 0.3899 3,345,257 -0.00(-0.03%)
Apr 15, 2020 0.3800 0.3900 0.3700 0.3900 907,047 +0.00(+0.54%)
Apr 14, 2020 0.3825 0.3979 0.3750 0.3879 1,953,358 -0.00(-0.59%)
Apr 13, 2020 0.3700 0.3948 0.3676 0.3902 2,259,615 +0.02(+5.29%)
Apr 09, 2020 0.3720 0.3790 0.3611 0.3706 1,348,300 +0.00(+0.71%)
Apr 08, 2020 0.3700 0.3700 0.3626 0.3680 983,806 -0.00(-0.22%)
Apr 07, 2020 0.3650 0.3779 0.3625 0.3688 1,069,619 -0.00(-0.32%)
Apr 06, 2020 0.3700 0.3800 0.3600 0.3700 1,439,184 -0.00(-0.35%)
Apr 03, 2020 0.3700 0.3800 0.3600 0.3713 1,265,600 -0.01(-1.38%)
Apr 02, 2020 0.3722 0.3780 0.3600 0.3765 1,691,079 -0.00(-0.92%)
Apr 01, 2020 0.3800 0.3900 0.3700 0.3800 1,659,404 -0.01(-2.56%)
Mar 31, 2020 0.3700 0.3900 0.3600 0.3900 4,210,650 +0.02(+4.81%)
Mar 30, 2020 0.3730 0.3800 0.3500 0.3721 5,010,219 +0.02(+4.82%)
Mar 27, 2020 0.3510 0.3650 0.3500 0.3550 1,684,700 -0.01(-3.53%)
Mar 26, 2020 0.3550 0.3888 0.3520 0.3680 4,540,828 +0.00(+0.14%)
Mar 25, 2020 0.3336 0.3690 0.3181 0.3675 7,592,492 +0.03(+8.09%)
Mar 24, 2020 0.3400 0.3400 0.3200 0.3400 4,361,740 +0.00(+0.00%)
Mar 23, 2020 0.3400 0.3699 0.3093 0.3400 10,631,525 +0.00(+0.59%)
Mar 20, 2020 0.3350 0.3490 0.3300 0.3380 2,791,500 +0.01(+2.42%)
Mar 19, 2020 0.3300 0.3500 0.3200 0.3300 3,834,993 +0.01(+3.13%)
Mar 18, 2020 0.3200 0.3700 0.3100 0.3200 4,399,546 -0.01(-2.88%)
Mar 17, 2020 0.3480 0.3550 0.3130 0.3295 6,192,974 -0.02(-5.86%)
Mar 16, 2020 0.3800 0.3800 0.3300 0.3500 11,202,145 +0.04(+12.61%)
Mar 13, 2020 0.3661 0.3760 0.2800 0.3108 5,545,900 -0.05(-13.67%)
Mar 12, 2020 0.3700 0.3900 0.3300 0.3600 3,758,913 -0.04(-10.00%)
Mar 11, 2020 0.4100 0.4400 0.3800 0.4000 6,703,795 -0.04(-9.09%)
Mar 10, 2020 0.4900 0.5800 0.4000 0.4400 34,355,396 +0.06(+14.88%)
Mar 09, 2020 0.4050 0.4200 0.3800 0.3830 5,116,105 -0.07(-16.21%)
Mar 06, 2020 0.4950 0.4970 0.4420 0.4571 7,970,900 -0.04(-8.58%)
Mar 05, 2020 0.4000 0.5200 0.4000 0.5000 23,429,586 +0.10(+25.16%)
Mar 04, 2020 0.3899 0.3995 0.3550 0.3995 5,794,901 +0.02(+5.13%)
Mar 03, 2020 0.4000 0.4100 0.3800 0.3800 6,479,722 -0.05(-11.21%)
Mar 02, 2020 0.4500 0.4500 0.3848 0.4280 14,088,840 -0.03(-6.96%)
Feb 28, 2020 0.5750 0.6010 0.3748 0.4600 54,373,300 +0.16(+50.82%)
Feb 27, 2020 0.3300 0.3369 0.2850 0.3050 8,684,408 -0.04(-12.43%)
Feb 26, 2020 0.4190 0.4240 0.3310 0.3483 12,255,467 -0.01(-3.25%)
Feb 25, 2020 0.5300 0.6500 0.3400 0.3600 52,636,696 -0.11(-23.40%)
Feb 24, 2020 0.3199 0.5200 0.3100 0.4700 42,205,260 +0.18(+61.12%)
Feb 21, 2020 0.2810 0.2998 0.2710 0.2917 1,744,200 +0.01(+4.78%)
Feb 20, 2020 0.2712 0.2940 0.2710 0.2784 2,062,281 -0.00(-0.75%)
Feb 19, 2020 0.3090 0.3090 0.2500 0.2805 5,468,029 -0.02(-6.47%)
Feb 18, 2020 0.3100 0.3154 0.2950 0.2999 1,384,793 -0.01(-3.10%)
Feb 14, 2020 0.3100 0.3190 0.2100 0.3095 1,270,900 -0.00(-0.67%)
Feb 13, 2020 0.3199 0.3225 0.3100 0.3116 1,193,723 -0.01(-2.63%)
Feb 12, 2020 0.3200 0.3300 0.3100 0.3200 1,874,491 -0.01(-1.63%)
Feb 11, 2020 0.3212 0.3350 0.3188 0.3253 2,087,602 +0.01(+1.91%)
Feb 10, 2020 0.3233 0.3268 0.3161 0.3192 2,155,755 +0.00(+0.69%)
Feb 07, 2020 0.3294 0.3294 0.3160 0.3170 917,800 -0.01(-2.19%)
Feb 06, 2020 0.3289 0.3300 0.3156 0.3241 1,166,616 -0.01(-1.79%)
Feb 05, 2020 0.3200 0.3349 0.3105 0.3300 2,269,678 +0.02(+6.45%)
Feb 04, 2020 0.3100 0.3300 0.3000 0.3100 2,665,835 -0.01(-3.13%)
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.