Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0120 0.0159 0.0111 0.0111 657,553 +0.00(+0.00%)
Apr 29, 2020 0.0120 0.0120 0.0111 0.0111 360,701 -0.00(-7.50%)
Apr 28, 2020 0.0114 0.0140 0.0111 0.0120 596,515 -0.00(-14.29%)
Apr 27, 2020 0.0145 0.0145 0.0140 0.0140 170,000 -0.00(-15.15%)
Apr 24, 2020 0.0147 0.0165 0.0147 0.0165 25,000 +0.00(+26.92%)
Apr 23, 2020 0.0138 0.0139 0.0130 0.0130 90,446 +0.00(+0.00%)
Apr 22, 2020 0.0139 0.0147 0.0130 0.0130 51,737 -0.00(-2.99%)
Apr 21, 2020 0.0150 0.0160 0.0134 0.0134 301,600 -0.00(-10.67%)
Apr 20, 2020 0.0167 0.0175 0.0150 0.0150 255,842 -0.00(-11.76%)
Apr 17, 2020 0.0177 0.0213 0.0150 0.0170 1,446,700 +0.00(+21.43%)
Apr 16, 2020 0.0150 0.0185 0.0140 0.0140 246,100 +0.00(+0.00%)
Apr 15, 2020 0.0152 0.0152 0.0140 0.0140 230,965 -0.00(-12.50%)
Apr 14, 2020 0.0201 0.0213 0.0150 0.0160 557,900 -0.00(-20.40%)
Apr 13, 2020 0.0190 0.0210 0.0176 0.0201 107,584 +0.00(+11.67%)
Apr 09, 2020 0.0160 0.0190 0.0160 0.0180 208,200 +0.00(+12.50%)
Apr 08, 2020 0.0150 0.0160 0.0110 0.0160 149,566 +0.00(+0.00%)
Apr 07, 2020 0.0179 0.0184 0.0155 0.0160 52,115 -0.00(-20.00%)
Apr 06, 2020 0.0200 0.0254 0.0200 0.0200 407,730 +0.01(+33.33%)
Apr 03, 2020 0.0150 0.0150 0.0150 0.0150 2,500 +0.00(+19.05%)
Apr 02, 2020 0.0127 0.0169 0.0126 0.0126 5,985 +0.00(+0.00%)
Apr 01, 2020 0.0188 0.0195 0.0124 0.0126 49,150 -0.00(-14.29%)
Mar 27, 2020 0.0147 0.0147 0.0147 0 +0.00(+0.00%)
Mar 26, 2020 0.0150 0.0150 0.0147 0.0147 25,000 +0.00(+22.50%)
Mar 25, 2020 0.0120 0.0120 0.0120 0.0120 1,300 -0.00(-10.45%)
Mar 24, 2020 0.0114 0.0140 0.0114 0.0134 35,010 +0.00(+11.67%)
Mar 23, 2020 0.0117 0.0120 0.0117 0.0120 20,000 +0.00(+0.00%)
Mar 20, 2020 0.0120 0.0120 0.0120 0.0120 20,700 -0.00(-14.89%)
Mar 18, 2020 0.0141 0.0141 0.0141 0 -0.00(-15.57%)
Mar 17, 2020 0.0157 0.0167 0.0157 0.0167 2,000 -0.00(-6.18%)
Mar 16, 2020 0.0178 0.0178 0.0178 0.0178 6,235 -0.00(-7.77%)
Mar 13, 2020 0.0189 0.0193 0.0179 0.0193 22,700 +0.00(+2.66%)
Mar 12, 2020 0.0140 0.0188 0.0140 0.0188 10,783 +0.00(+19.75%)
Mar 11, 2020 0.0143 0.0199 0.0143 0.0157 48,200 -0.00(-17.37%)
Mar 10, 2020 0.0158 0.0196 0.0137 0.0190 207,245 +0.00(+8.57%)
Mar 09, 2020 0.0158 0.0175 0.0158 0.0175 83,000 +0.00(+6.71%)
Mar 06, 2020 0.0165 0.0165 0.0145 0.0164 94,800 -0.00(-7.34%)
Mar 05, 2020 0.0188 0.0188 0.0160 0.0177 43,833 +0.00(+26.43%)
Mar 04, 2020 0.0191 0.0191 0.0125 0.0140 165,935 -0.00(-26.32%)
Mar 03, 2020 0.0191 0.0191 0.0160 0.0190 69,517 +0.00(+0.00%)
Mar 02, 2020 0.0166 0.0191 0.0166 0.0190 18,534 -0.00(-0.52%)
Feb 28, 2020 0.0160 0.0191 0.0150 0.0191 28,400 +0.01(+36.43%)
Feb 27, 2020 0.0176 0.0178 0.0140 0.0140 519,300 -0.01(-30.00%)
Feb 26, 2020 0.0147 0.0200 0.0147 0.0200 268,149 +0.00(+29.03%)
Feb 25, 2020 0.0198 0.0198 0.0140 0.0155 224,158 -0.00(-22.11%)
Feb 24, 2020 0.0180 0.0199 0.0156 0.0199 122,678 +0.00(+5.85%)
Feb 21, 2020 0.0165 0.0224 0.0165 0.0188 611,900 +0.00(+6.21%)
Feb 20, 2020 0.0183 0.0194 0.0129 0.0177 160,632 +0.00(+38.28%)
Feb 19, 2020 0.0135 0.0149 0.0126 0.0128 439,864 -0.00(-2.29%)
Feb 18, 2020 0.0174 0.0175 0.0131 0.0131 186,322 -0.00(-12.67%)
Feb 14, 2020 0.0178 0.0199 0.0129 0.0150 632,100 -0.00(-24.62%)
Feb 13, 2020 0.0195 0.0200 0.0182 0.0199 109,860 +0.00(+9.34%)
Feb 12, 2020 0.0181 0.0220 0.0181 0.0182 147,722 -0.00(-4.71%)
Feb 11, 2020 0.0218 0.0240 0.0191 0.0191 775,482 -0.00(-13.18%)
Feb 10, 2020 0.0195 0.0368 0.0185 0.0220 2,005,740 +0.00(+21.55%)
Feb 07, 2020 0.0220 0.0270 0.0181 0.0181 983,600 -0.00(-4.74%)
Feb 06, 2020 0.0190 0.0313 0.0170 0.0190 1,028,789 +0.00(+18.75%)
Feb 05, 2020 0.0251 0.0251 0.0160 0.0160 1,196,943 -0.01(-36.00%)
Feb 04, 2020 0.0311 0.0400 0.0250 0.0250 618,213 -0.01(-37.50%)
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.