Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.5700 0.5800 0.5100 0.5341 4,814,085 -0.02(-2.89%)
Jun 29, 2020 0.5000 0.5900 0.4800 0.5500 6,314,576 +0.05(+10.00%)
Jun 26, 2020 0.5300 0.5400 0.5000 0.5000 2,336,500 -0.04(-7.24%)
Jun 25, 2020 0.5700 0.5775 0.5270 0.5390 1,677,727 -0.02(-4.26%)
Jun 24, 2020 0.5600 0.5730 0.5018 0.5630 2,901,675 +0.01(+2.18%)
Jun 23, 2020 0.5986 0.5990 0.5510 0.5510 2,313,344 -0.03(-5.00%)
Jun 22, 2020 0.6100 0.6100 0.5600 0.5800 2,392,902 -0.01(-2.42%)
Jun 19, 2020 0.6300 0.6826 0.5944 0.5944 3,582,300 -0.03(-4.13%)
Jun 18, 2020 0.5900 0.6500 0.5400 0.6200 6,982,559 +0.01(+2.23%)
Jun 17, 2020 0.6500 0.6730 0.6055 0.6065 4,484,418 -0.08(-12.10%)
Jun 16, 2020 0.7100 0.7200 0.6500 0.6900 3,378,528 +0.01(+1.44%)
Jun 15, 2020 0.6810 0.7300 0.6700 0.6802 5,159,739 -0.07(-9.32%)
Jun 12, 2020 0.9000 0.9000 0.7010 0.7501 8,645,000 -0.07(-8.52%)
Jun 11, 2020 0.8300 0.9700 0.7701 0.8200 16,379,845 -0.25(-23.36%)
Jun 10, 2020 0.6900 1.110 0.6000 1.070 68,521,880 +0.38(+55.09%)
Jun 09, 2020 0.8200 0.9200 0.6400 0.6899 23,591,076 +0.05(+7.13%)
Jun 08, 2020 0.5900 0.6612 0.5500 0.6440 15,677,334 +0.10(+18.17%)
Jun 05, 2020 0.5700 0.5730 0.5300 0.5450 5,709,200 +0.02(+2.83%)
Jun 04, 2020 0.5500 0.6300 0.5100 0.5300 17,712,542 -0.12(-18.10%)
Jun 03, 2020 0.5100 0.6638 0.5000 0.6471 7,633,881 +0.13(+24.44%)
Jun 02, 2020 0.5500 0.6165 0.5000 0.5200 11,361,077 +0.05(+10.95%)
Jun 01, 2020 0.4411 0.4800 0.4314 0.4687 2,831,117 +0.04(+9.41%)
May 29, 2020 0.4400 0.4432 0.4140 0.4284 965,200 -0.00(-0.37%)
May 28, 2020 0.4600 0.4600 0.4270 0.4300 1,956,184 -0.02(-4.44%)
May 27, 2020 0.4700 0.4700 0.4200 0.4500 2,541,729 -0.01(-2.36%)
May 26, 2020 0.4090 0.4850 0.3950 0.4609 9,116,265 +0.07(+16.98%)
May 22, 2020 0.4011 0.4100 0.3800 0.3940 1,352,800 -0.01(-1.50%)
May 21, 2020 0.3800 0.4200 0.3700 0.4000 2,805,296 +0.02(+5.26%)
May 20, 2020 0.3790 0.4150 0.3600 0.3800 3,727,851 -0.01(-1.48%)
May 19, 2020 0.3700 0.4050 0.3600 0.3857 2,597,579 -0.03(-8.17%)
May 18, 2020 0.4900 0.4900 0.3800 0.4200 16,497,512 +0.09(+26.43%)
May 15, 2020 0.3330 0.3600 0.3280 0.3322 2,429,100 -0.06(-16.24%)
May 14, 2020 0.3550 0.4200 0.3524 0.3966 6,926,056 +0.04(+10.69%)
May 13, 2020 0.3800 0.3963 0.3155 0.3583 3,273,535 -0.04(-10.43%)
May 12, 2020 0.4000 0.4400 0.3700 0.4000 3,373,770 -0.01(-2.44%)
May 11, 2020 0.3300 0.4400 0.3100 0.4100 8,404,172 +0.08(+24.17%)
May 08, 2020 0.3349 0.3400 0.2825 0.3302 1,660,100 +0.00(+0.67%)
May 07, 2020 0.3500 0.4167 0.2811 0.3280 8,080,398 -0.05(-13.23%)
May 06, 2020 0.2660 0.4980 0.2521 0.3780 23,710,148 +0.09(+33.38%)
May 05, 2020 0.2700 0.2995 0.2700 0.2834 1,117,452 -0.03(-8.49%)
May 04, 2020 0.2585 0.3300 0.2500 0.3097 9,631,104 +0.07(+27.45%)
May 01, 2020 0.2550 0.2550 0.2400 0.2430 306,500 -0.01(-3.34%)
Apr 30, 2020 0.2520 0.2559 0.2350 0.2514 711,696 +0.00(+0.88%)
Apr 29, 2020 0.2552 0.2611 0.2455 0.2492 625,555 -0.00(-0.20%)
Apr 28, 2020 0.2300 0.2580 0.2211 0.2497 1,446,171 +0.02(+10.88%)
Apr 27, 2020 0.2250 0.2284 0.2199 0.2252 279,635 -0.00(-0.35%)
Apr 24, 2020 0.2298 0.2298 0.2118 0.2260 236,900 +0.00(+0.44%)
Apr 23, 2020 0.2300 0.2300 0.2100 0.2250 683,000 -0.00(-0.84%)
Apr 22, 2020 0.2400 0.2357 0.2122 0.2269 561,813 +0.01(+2.90%)
Apr 21, 2020 0.2308 0.2315 0.2199 0.2205 345,827 +0.00(+0.23%)
Apr 20, 2020 0.2450 0.2485 0.2125 0.2200 968,630 -0.03(-13.39%)
Apr 17, 2020 0.2200 0.2600 0.2100 0.2540 2,459,600 +0.03(+15.45%)
Apr 16, 2020 0.2300 0.2300 0.2100 0.2200 999,115 -0.01(-3.30%)
Apr 15, 2020 0.2500 0.2549 0.2202 0.2275 1,259,664 -0.04(-14.79%)
Apr 14, 2020 0.2640 0.3200 0.2405 0.2670 6,582,202 +0.03(+14.10%)
Apr 13, 2020 0.2150 0.3240 0.2002 0.2340 6,918,461 +0.02(+10.74%)
Apr 09, 2020 0.2200 0.2200 0.2000 0.2113 178,100 -0.01(-6.09%)
Apr 08, 2020 0.2100 0.2452 0.1800 0.2250 816,017 +0.03(+14.68%)
Apr 07, 2020 0.2142 0.2142 0.1900 0.1962 157,634 -0.01(-3.82%)
Apr 06, 2020 0.2000 0.2150 0.1916 0.2040 190,647 -0.00(-1.02%)
Apr 03, 2020 0.2050 0.2149 0.1926 0.2061 99,900 +0.01(+3.57%)
Apr 02, 2020 0.2200 0.2200 0.1990 0.1990 138,465 -0.03(-12.72%)
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.