Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0130 0.0143 0.0123 0.0131 485,500 -0.00(-5.76%)
May 28, 2020 0.0133 0.0150 0.0125 0.0139 507,233 +0.00(+2.96%)
May 27, 2020 0.0143 0.0160 0.0122 0.0135 1,030,319 -0.00(-16.67%)
May 26, 2020 0.0165 0.0165 0.0140 0.0162 338,500 -0.00(-0.61%)
May 22, 2020 0.0152 0.0180 0.0135 0.0163 2,497,800 +0.00(+1.87%)
May 21, 2020 0.0185 0.0185 0.0144 0.0160 1,734,204 -0.00(-13.51%)
May 20, 2020 0.0200 0.0240 0.0167 0.0185 2,218,303 -0.00(-7.50%)
May 19, 2020 0.0200 0.0200 0.0180 0.0200 164,021 +0.00(+0.00%)
May 18, 2020 0.0190 0.0200 0.0175 0.0200 214,081 +0.00(+19.05%)
May 15, 2020 0.0180 0.0190 0.0163 0.0168 916,400 -0.00(-11.58%)
May 14, 2020 0.0184 0.0195 0.0172 0.0190 290,198 +0.00(+10.47%)
May 13, 2020 0.0195 0.0195 0.0171 0.0172 598,320 -0.00(-13.13%)
May 12, 2020 0.0194 0.0210 0.0186 0.0198 370,451 -0.00(-1.00%)
May 11, 2020 0.0200 0.0218 0.0180 0.0200 512,102 +0.00(+11.11%)
May 08, 2020 0.0230 0.0299 0.0180 0.0180 4,824,800 -0.00(-18.18%)
May 07, 2020 0.0310 0.0310 0.0215 0.0220 876,419 -0.00(-15.38%)
May 06, 2020 0.0180 0.0310 0.0154 0.0260 2,089,617 +0.00(+17.12%)
May 05, 2020 0.0250 0.0379 0.0180 0.0222 3,677,219 -0.01(-26.00%)
May 04, 2020 0.0127 0.0380 0.0127 0.0300 6,193,217 +0.02(+136.22%)
May 01, 2020 0.0120 0.0159 0.0120 0.0127 1,651,300 +0.00(+14.41%)
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%)
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.