Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.3700 0.3800 0.3500 0.3568 4,473,300 -0.01(-3.59%)
Jul 30, 2020 0.3700 0.3800 0.3603 0.3701 2,701,455 -0.01(-2.61%)
Jul 29, 2020 0.3800 0.3800 0.3600 0.3800 6,267,616 -0.02(-3.80%)
Jul 28, 2020 0.4000 0.4000 0.3723 0.3950 3,569,866 +0.01(+1.28%)
Jul 27, 2020 0.4200 0.4200 0.3900 0.3900 4,973,665 -0.02(-5.93%)
Jul 24, 2020 0.4140 0.4300 0.4050 0.4146 6,076,000 -0.03(-6.77%)
Jul 23, 2020 0.4652 0.4652 0.4302 0.4447 6,850,980 -0.02(-3.33%)
Jul 22, 2020 0.4500 0.5100 0.4000 0.4600 19,605,422 +0.00(+0.00%)
Jul 21, 2020 0.5200 0.5751 0.4000 0.4600 22,646,350 -0.08(-14.81%)
Jul 20, 2020 0.5700 0.8400 0.4900 0.5400 121,817,763 +0.19(+52.46%)
Jul 17, 2020 0.3600 0.3630 0.3519 0.3542 10,271,300 -0.00(-0.34%)
Jul 16, 2020 0.3600 0.3650 0.3501 0.3554 1,013,486 -0.00(-1.28%)
Jul 15, 2020 0.3701 0.3701 0.3500 0.3600 2,125,268 +0.00(+0.64%)
Jul 14, 2020 0.3650 0.3680 0.3429 0.3577 1,875,385 -0.01(-2.83%)
Jul 13, 2020 0.3700 0.3870 0.3610 0.3681 2,619,634 +0.01(+1.83%)
Jul 10, 2020 0.3890 0.3890 0.3500 0.3615 4,806,500 -0.03(-7.54%)
Jul 09, 2020 0.4300 0.4310 0.3900 0.3910 3,798,349 -0.02(-5.35%)
Jul 08, 2020 0.5400 0.5700 0.3900 0.4131 8,394,946 -0.14(-25.57%)
Jul 07, 2020 0.5500 0.5669 0.5400 0.5550 491,838 +0.00(+0.67%)
Jul 06, 2020 0.5300 0.5619 0.5250 0.5513 758,438 +0.03(+5.01%)
Jul 02, 2020 0.5500 0.5799 0.5200 0.5250 1,431,700 +0.01(+0.96%)
Jul 01, 2020 0.4900 0.5490 0.4800 0.5200 826,934 +0.01(+1.19%)
Jun 30, 2020 0.5100 0.5194 0.5000 0.5139 236,336 -0.01(-1.17%)
Jun 29, 2020 0.5200 0.5200 0.5000 0.5200 629,761 +0.01(+0.97%)
Jun 26, 2020 0.5267 0.5348 0.5097 0.5150 453,800 -0.01(-1.66%)
Jun 25, 2020 0.5200 0.5366 0.5100 0.5237 381,359 -0.00(-0.89%)
Jun 24, 2020 0.5700 0.5700 0.5123 0.5284 1,275,414 -0.05(-8.17%)
Jun 23, 2020 0.5935 0.6000 0.5680 0.5754 604,988 -0.02(-3.05%)
Jun 22, 2020 0.6200 0.6580 0.5700 0.5935 738,519 -0.01(-0.92%)
Jun 19, 2020 0.5800 0.6149 0.5800 0.5990 607,400 +0.02(+2.71%)
Jun 18, 2020 0.6000 0.6077 0.5700 0.5832 477,716 -0.01(-1.42%)
Jun 17, 2020 0.6380 0.6380 0.5800 0.5916 737,674 -0.02(-3.02%)
Jun 16, 2020 0.6500 0.6500 0.6000 0.6100 1,044,375 +0.02(+3.32%)
Jun 15, 2020 0.5500 0.6280 0.5500 0.5904 1,027,532 +0.02(+4.00%)
Jun 12, 2020 0.6006 0.6578 0.5549 0.5677 1,531,200 +0.03(+4.74%)
Jun 11, 2020 0.6482 0.6482 0.5201 0.5420 1,837,075 -0.14(-20.29%)
Jun 10, 2020 0.8100 0.8100 0.6500 0.6800 2,611,343 -0.11(-13.79%)
Jun 09, 2020 0.8051 0.8900 0.7120 0.7888 3,344,525 -0.11(-12.36%)
Jun 08, 2020 0.5500 0.9000 0.5300 0.9000 8,926,562 +0.42(+87.50%)
Jun 05, 2020 0.4400 0.4837 0.4289 0.4800 2,061,100 +0.05(+11.63%)
Jun 04, 2020 0.4280 0.4324 0.4100 0.4300 510,850 +0.02(+3.79%)
Jun 03, 2020 0.4150 0.4228 0.4050 0.4143 610,811 +0.01(+1.49%)
Jun 02, 2020 0.4094 0.4100 0.4000 0.4082 261,182 +0.01(+2.05%)
Jun 01, 2020 0.4000 0.4100 0.3900 0.4000 505,235 +0.01(+3.60%)
May 29, 2020 0.4140 0.4219 0.3800 0.3861 912,100 -0.03(-6.74%)
May 28, 2020 0.4200 0.4360 0.4113 0.4140 465,604 -0.02(-5.05%)
May 27, 2020 0.4480 0.4500 0.4300 0.4360 278,477 -0.00(-0.14%)
May 26, 2020 0.4250 0.4500 0.4201 0.4366 792,944 +0.02(+3.95%)
May 22, 2020 0.4320 0.4350 0.4112 0.4200 297,700 -0.01(-2.33%)
May 21, 2020 0.4100 0.4300 0.4000 0.4300 573,085 +0.02(+5.16%)
May 20, 2020 0.4200 0.4200 0.3975 0.4089 323,811 +0.01(+2.00%)
May 19, 2020 0.4100 0.4200 0.3950 0.4009 249,471 -0.00(-0.94%)
May 18, 2020 0.4026 0.4182 0.3900 0.4047 456,417 +0.02(+4.20%)
May 15, 2020 0.4188 0.4188 0.3820 0.3884 509,000 -0.02(-5.54%)
May 14, 2020 0.4080 0.4123 0.3611 0.4112 646,860 +0.01(+2.80%)
May 13, 2020 0.4200 0.4320 0.4000 0.4000 932,066 -0.03(-7.98%)
May 12, 2020 0.4400 0.4423 0.4199 0.4347 564,332 +0.00(+1.09%)
May 11, 2020 0.4500 0.4500 0.4200 0.4300 480,505 -0.01(-1.38%)
May 08, 2020 0.4200 0.4450 0.4200 0.4360 383,900 +0.01(+2.04%)
May 07, 2020 0.4400 0.4446 0.4260 0.4273 347,089 -0.00(-0.70%)
May 06, 2020 0.4600 0.4677 0.4263 0.4303 270,013 -0.03(-6.42%)
May 05, 2020 0.4550 0.4829 0.4502 0.4598 506,240 +0.01(+3.33%)
May 04, 2020 0.4500 0.4500 0.4310 0.4450 468,592 +0.01(+2.18%)
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.