Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.5563 0.6401 0.5250 0.5406 11,997 -0.13(-18.97%)
Dec 30, 2019 0.7522 0.7757 0.4936 0.6672 31,416 +0.08(+13.53%)
Dec 27, 2019 0.6582 0.7734 0.4309 0.5876 13,783 -0.19(-24.62%)
Dec 26, 2019 0.7757 0.8619 0.6455 0.7795 20,799 +0.03(+3.64%)
Dec 24, 2019 0.6955 0.9716 0.6034 0.7522 16,846 +0.15(+24.68%)
Dec 23, 2019 0.4074 0.7835 0.4074 0.6033 62,892 +0.20(+48.08%)
Dec 20, 2019 0.2742 1.097 0.2742 0.4074 279,122 +0.16(+67.74%)
Dec 19, 2019 0.2429 0.2429 0.2429 7 +0.00(+0.00%)
Dec 18, 2019 0.2429 0.2429 0.2429 0.2429 128 +0.01(+2.99%)
Dec 17, 2019 0.1120 0.4074 0.1120 0.2358 20,332 -0.09(-28.33%)
Dec 16, 2019 0.3839 0.3839 0.2687 0.3291 3,565 -0.06(-14.46%)
Dec 13, 2019 0.3918 0.3918 0.3847 0.3847 12,379 -0.02(-5.10%)
Dec 12, 2019 0.3918 0.4054 0.3918 0.4054 1,010 +0.01(+1.45%)
Dec 11, 2019 0.3925 0.3996 0.3925 0.3996 7,703 +0.01(+2.00%)
Dec 10, 2019 0.3918 0.3918 0.3918 67 +0.00(+0.00%)
Dec 09, 2019 0.3925 0.4012 0.3918 0.3918 12,289 -0.01(-1.96%)
Dec 06, 2019 0.4231 0.4309 0.3996 0.3996 8,806 -0.03(-7.27%)
Dec 05, 2019 0.4309 0.4309 0.4309 12 +0.00(+0.00%)
Dec 04, 2019 0.4466 0.4544 0.4231 0.4309 33,772 -0.07(-14.06%)
Dec 03, 2019 0.5015 0.5015 0.5015 107 +0.00(+0.00%)
Dec 02, 2019 0.5485 0.5491 0.4371 0.5015 14,674 -0.05(-8.57%)
Nov 29, 2019 0.5485 0.5485 0.5485 0.5485 127 +0.00(+0.00%)
Nov 26, 2019 0.5485 0.5485 0.5485 0 -0.02(-2.78%)
Nov 25, 2019 0.5563 0.6033 0.5563 0.5641 4,668 -0.04(-6.51%)
Nov 22, 2019 0.6034 0.6034 0.6034 0.6034 127 -0.01(-1.27%)
Nov 21, 2019 0.6236 0.6236 0.6111 0.6111 2,968 -0.01(-2.00%)
Nov 19, 2019 0.6236 0.6236 0.6236 0 -0.00(-0.59%)
Nov 18, 2019 0.6273 0.6273 0.6273 8 +0.00(+0.00%)
Nov 15, 2019 0.6273 0.6273 0.6273 43 +0.00(+0.00%)
Nov 14, 2019 0.6273 0.6273 0.6273 85 +0.00(+0.00%)
Nov 13, 2019 0.6273 0.6273 0.6273 14 +0.00(+0.00%)
Nov 12, 2019 0.6273 0.6273 0.6273 2 +0.00(+0.00%)
Nov 11, 2019 0.6273 0.6273 0.6273 11 +0.00(+0.00%)
Nov 08, 2019 0.7757 0.7757 0.6236 0.6273 382 -0.16(-19.94%)
Nov 07, 2019 0.7835 0.7835 0.7835 8 +0.00(+0.00%)
Nov 06, 2019 0.7835 0.7835 0.7835 0.7835 4,168 +0.08(+11.11%)
Nov 05, 2019 0.7052 0.7052 0.7052 0.7052 4,265 +0.16(+28.57%)
Nov 04, 2019 0.5485 0.6661 0.5485 0.5485 2,280 +0.00(+0.00%)
Nov 01, 2019 0.5485 0.5485 0.5485 2 +0.00(+0.00%)
Oct 30, 2019 0.5485 0.5485 0.5485 0 -0.02(-4.11%)
Oct 29, 2019 0.5720 0.5720 0.5720 39 +0.00(+0.00%)
Oct 28, 2019 0.5564 0.5720 0.5564 0.5720 765 +0.02(+2.83%)
Oct 25, 2019 0.5876 0.5876 0.5485 0.5562 7,274 -0.06(-9.35%)
Oct 24, 2019 0.6136 0.6136 0.6136 14 +0.00(+0.00%)
Oct 23, 2019 0.6653 0.6660 0.6136 0.6136 32,066 +0.14(+30.52%)
Oct 22, 2019 0.5171 0.5171 0.4701 0.4701 11,911 -0.04(-7.69%)
Oct 21, 2019 0.5876 0.5876 0.4701 0.5093 2,274 +0.04(+7.47%)
Oct 18, 2019 0.5406 0.5677 0.4739 0.4739 2,042 -0.07(-12.35%)
Oct 17, 2019 0.5406 0.5413 0.5406 0.5406 4,066 -0.03(-5.35%)
Oct 16, 2019 0.5328 0.5712 0.5328 0.5712 3,721 -0.01(-2.36%)
Oct 15, 2019 0.5850 0.5850 0.5850 100 +0.00(+0.00%)
Oct 14, 2019 0.5344 0.5850 0.5344 0.5850 1,411 +0.02(+4.33%)
Oct 11, 2019 0.5328 0.5607 0.5328 0.5607 7,912 +0.05(+10.09%)
Oct 10, 2019 0.6660 0.6660 0.4858 0.5093 4,404 -0.13(-19.75%)
Oct 09, 2019 0.6664 0.6664 0.6347 0.6347 827 -0.05(-7.95%)
Oct 08, 2019 0.6895 0.6895 0.6895 0.6895 1,012 +0.06(+9.55%)
Oct 07, 2019 0.5915 0.6651 0.5915 0.6294 3,743 -0.11(-15.44%)
Oct 04, 2019 0.7443 0.7443 0.7443 30 +0.00(+0.00%)
Oct 03, 2019 0.7443 0.7443 0.7443 21 +0.00(+0.00%)
Oct 02, 2019 0.7443 0.7443 0.7443 0.7443 486 -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.