Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.5298 0.6096 0.5000 0.5149 12,596 -0.12(-18.97%)
Dec 30, 2019 0.7164 0.7388 0.4701 0.6354 32,987 +0.08(+13.53%)
Dec 27, 2019 0.6269 0.7366 0.4104 0.5597 14,473 -0.18(-24.62%)
Dec 26, 2019 0.7388 0.8208 0.6148 0.7424 21,839 +0.03(+3.64%)
Dec 24, 2019 0.6624 0.9253 0.5747 0.7164 17,689 +0.14(+24.68%)
Dec 23, 2019 0.3880 0.7462 0.3880 0.5746 66,037 +0.19(+48.08%)
Dec 20, 2019 0.2612 1.045 0.2612 0.3880 293,078 +0.16(+67.74%)
Dec 19, 2019 0.2313 0.2313 0.2313 8 +0.00(+0.00%)
Dec 18, 2019 0.2313 0.2313 0.2313 0.2313 135 +0.01(+2.99%)
Dec 17, 2019 0.1067 0.3880 0.1067 0.2246 21,349 -0.09(-28.33%)
Dec 16, 2019 0.3656 0.3656 0.2560 0.3134 3,744 -0.05(-14.46%)
Dec 13, 2019 0.3731 0.3731 0.3664 0.3664 12,998 -0.02(-5.10%)
Dec 12, 2019 0.3731 0.3861 0.3731 0.3861 1,061 +0.01(+1.45%)
Dec 11, 2019 0.3739 0.3806 0.3739 0.3806 8,088 +0.01(+2.00%)
Dec 10, 2019 0.3731 0.3731 0.3731 71 +0.00(+0.00%)
Dec 09, 2019 0.3739 0.3821 0.3731 0.3731 12,903 -0.01(-1.96%)
Dec 06, 2019 0.4030 0.4104 0.3806 0.3806 9,246 -0.03(-7.27%)
Dec 05, 2019 0.4104 0.4104 0.4104 13 +0.00(+0.00%)
Dec 04, 2019 0.4253 0.4328 0.4030 0.4104 35,461 -0.07(-14.06%)
Dec 03, 2019 0.4776 0.4776 0.4776 112 +0.00(+0.00%)
Dec 02, 2019 0.5224 0.5229 0.4162 0.4776 15,408 -0.04(-8.57%)
Nov 29, 2019 0.5224 0.5224 0.5224 0.5224 134 +0.00(+0.00%)
Nov 26, 2019 0.5224 0.5224 0.5224 0 -0.01(-2.78%)
Nov 25, 2019 0.5298 0.5746 0.5298 0.5373 4,902 -0.04(-6.51%)
Nov 22, 2019 0.5747 0.5747 0.5747 0.5747 134 -0.01(-1.27%)
Nov 21, 2019 0.5939 0.5939 0.5820 0.5820 3,117 -0.01(-2.00%)
Nov 19, 2019 0.5939 0.5939 0.5939 0 -0.00(-0.59%)
Nov 18, 2019 0.5974 0.5974 0.5974 9 +0.00(+0.00%)
Nov 15, 2019 0.5974 0.5974 0.5974 45 +0.00(+0.00%)
Nov 14, 2019 0.5974 0.5974 0.5974 89 +0.00(+0.00%)
Nov 13, 2019 0.5974 0.5974 0.5974 14 +0.00(+0.00%)
Nov 12, 2019 0.5974 0.5974 0.5974 2 +0.00(+0.00%)
Nov 11, 2019 0.5974 0.5974 0.5974 12 +0.00(+0.00%)
Nov 08, 2019 0.7388 0.7388 0.5939 0.5974 402 -0.15(-19.94%)
Nov 07, 2019 0.7462 0.7462 0.7462 9 +0.00(+0.00%)
Nov 06, 2019 0.7462 0.7462 0.7462 0.7462 4,376 +0.07(+11.11%)
Nov 05, 2019 0.6716 0.6716 0.6716 0.6716 4,478 +0.15(+28.57%)
Nov 04, 2019 0.5224 0.6344 0.5224 0.5224 2,394 +0.00(+0.00%)
Nov 01, 2019 0.5224 0.5224 0.5224 2 +0.00(+0.00%)
Oct 30, 2019 0.5224 0.5224 0.5224 0 -0.02(-4.11%)
Oct 29, 2019 0.5447 0.5447 0.5447 41 +0.00(+0.00%)
Oct 28, 2019 0.5299 0.5447 0.5299 0.5447 804 +0.01(+2.83%)
Oct 25, 2019 0.5597 0.5597 0.5224 0.5297 7,638 -0.05(-9.35%)
Oct 24, 2019 0.5844 0.5844 0.5844 14 +0.00(+0.00%)
Oct 23, 2019 0.6336 0.6343 0.5844 0.5844 33,669 +0.14(+30.52%)
Oct 22, 2019 0.4925 0.4925 0.4477 0.4477 12,507 -0.04(-7.69%)
Oct 21, 2019 0.5597 0.5597 0.4477 0.4850 2,388 +0.03(+7.47%)
Oct 18, 2019 0.5149 0.5406 0.4513 0.4513 2,144 -0.06(-12.35%)
Oct 17, 2019 0.5149 0.5156 0.5149 0.5149 4,269 -0.03(-5.35%)
Oct 16, 2019 0.5074 0.5440 0.5074 0.5440 3,907 -0.01(-2.36%)
Oct 15, 2019 0.5571 0.5571 0.5571 105 +0.00(+0.00%)
Oct 14, 2019 0.5090 0.5571 0.5090 0.5571 1,482 +0.02(+4.33%)
Oct 11, 2019 0.5074 0.5340 0.5074 0.5340 8,308 +0.05(+10.09%)
Oct 10, 2019 0.6343 0.6343 0.4627 0.4850 4,624 -0.12(-19.75%)
Oct 09, 2019 0.6347 0.6347 0.6044 0.6044 868 -0.05(-7.95%)
Oct 08, 2019 0.6567 0.6567 0.6567 0.6567 1,062 +0.06(+9.55%)
Oct 07, 2019 0.5633 0.6334 0.5633 0.5994 3,930 -0.11(-15.44%)
Oct 04, 2019 0.7089 0.7089 0.7089 32 +0.00(+0.00%)
Oct 03, 2019 0.7089 0.7089 0.7089 22 +0.00(+0.00%)
Oct 02, 2019 0.7089 0.7089 0.7089 0.7089 510 -0.02(-3.06%)
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.