Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5500 0.8900 0.5200 0.7600 53,269,496 +0.24(+46.15%)
Apr 29, 2020 0.5400 0.5500 0.5100 0.5200 11,492,242 +0.02(+4.00%)
Apr 28, 2020 0.5197 0.5400 0.4355 0.5000 12,284,214 +0.06(+13.64%)
Apr 27, 2020 0.4200 0.4700 0.4100 0.4400 15,909,891 +0.06(+15.73%)
Apr 24, 2020 0.3800 0.3843 0.3601 0.3802 3,300,900 +0.02(+5.61%)
Apr 23, 2020 0.3933 0.3933 0.3600 0.3600 4,108,356 -0.02(-5.69%)
Apr 22, 2020 0.4000 0.4200 0.3730 0.3817 3,363,788 -0.01(-2.05%)
Apr 21, 2020 0.4045 0.4045 0.3730 0.3897 3,184,484 -0.01(-1.79%)
Apr 20, 2020 0.4400 0.4400 0.3900 0.3968 5,787,722 -0.02(-5.75%)
Apr 17, 2020 0.4400 0.4479 0.4116 0.4210 3,758,400 +0.02(+5.25%)
Apr 16, 2020 0.4200 0.4300 0.3900 0.4000 3,600,867 -0.01(-2.25%)
Apr 15, 2020 0.4400 0.4440 0.4020 0.4092 3,567,110 -0.03(-7.84%)
Apr 14, 2020 0.4800 0.4899 0.4405 0.4440 3,534,942 +0.00(+0.91%)
Apr 13, 2020 0.5100 0.5100 0.4200 0.4400 4,011,198 -0.06(-12.00%)
Apr 09, 2020 0.5000 0.5364 0.4774 0.5000 5,958,700 +0.03(+6.22%)
Apr 08, 2020 0.4150 0.5100 0.3810 0.4707 10,002,092 -0.03(-6.87%)
Apr 07, 2020 0.4000 0.5200 0.4000 0.5054 18,897,024 +0.14(+37.56%)
Apr 06, 2020 0.3500 0.4400 0.3500 0.3674 7,170,804 +0.06(+18.52%)
Apr 03, 2020 0.3501 0.3750 0.3036 0.3100 2,515,600 -0.02(-6.06%)
Apr 02, 2020 0.4000 0.4200 0.3300 0.3300 3,292,266 -0.07(-17.04%)
Apr 01, 2020 0.4500 0.4500 0.3800 0.3978 2,424,267 -0.06(-13.20%)
Mar 31, 2020 0.4601 0.4708 0.4500 0.4583 1,733,648 -0.01(-1.55%)
Mar 30, 2020 0.5670 0.5700 0.4650 0.4655 3,044,221 -0.11(-19.57%)
Mar 27, 2020 0.5500 0.6100 0.5030 0.5788 2,285,400 -0.02(-3.16%)
Mar 26, 2020 0.5800 0.6200 0.5200 0.5977 2,205,854 +0.05(+8.67%)
Mar 25, 2020 0.6327 0.6450 0.5400 0.5500 2,346,822 -0.03(-5.17%)
Mar 24, 2020 0.6200 0.7000 0.5700 0.5800 3,214,522 -0.03(-4.92%)
Mar 23, 2020 0.5700 0.6400 0.5600 0.6100 1,702,600 +0.03(+5.19%)
Mar 20, 2020 0.6000 0.6170 0.4600 0.5799 5,607,500 +0.04(+7.39%)
Mar 19, 2020 0.3200 0.5601 0.3000 0.5400 6,335,678 +0.27(+100.00%)
Mar 18, 2020 0.4500 0.4600 0.2600 0.2700 4,397,827 -0.22(-44.56%)
Mar 17, 2020 0.5260 0.5425 0.4300 0.4870 3,547,232 -0.01(-2.62%)
Mar 16, 2020 0.5979 0.5979 0.5000 0.5001 6,171,039 -0.14(-22.32%)
Mar 13, 2020 0.6600 0.6799 0.5477 0.6438 6,005,200 +0.10(+17.55%)
Mar 12, 2020 0.7149 0.7149 0.5400 0.5477 10,311,355 -0.50(-47.84%)
Mar 11, 2020 1.430 1.430 1.010 1.050 5,871,664 -0.36(-25.53%)
Mar 10, 2020 1.350 1.500 1.290 1.410 3,174,949 +0.13(+10.16%)
Mar 09, 2020 1.490 1.550 1.270 1.280 2,569,656 -0.32(-20.00%)
Mar 06, 2020 1.680 1.740 1.590 1.600 2,230,500 -0.12(-6.98%)
Mar 05, 2020 1.810 1.850 1.660 1.720 5,986,344 -0.13(-7.03%)
Mar 04, 2020 1.870 1.930 1.780 1.850 2,891,543 -0.03(-1.60%)
Mar 03, 2020 1.900 1.950 1.760 1.880 2,861,189 +0.02(+1.08%)
Mar 02, 2020 2.010 2.020 1.760 1.860 2,348,767 -0.13(-6.53%)
Feb 28, 2020 1.750 2.070 1.750 1.990 4,398,900 +0.08(+4.19%)
Feb 27, 2020 2.110 2.190 1.810 1.910 6,119,902 -0.35(-15.49%)
Feb 26, 2020 2.520 2.590 2.220 2.260 2,519,592 -0.24(-9.60%)
Feb 25, 2020 2.750 2.790 2.430 2.500 2,786,921 -0.23(-8.42%)
Feb 24, 2020 2.890 2.890 2.700 2.730 2,101,225 -0.23(-7.77%)
Feb 21, 2020 2.970 3.010 2.910 2.960 2,066,700 -0.01(-0.34%)
Feb 20, 2020 2.830 3.010 2.790 2.970 2,543,792 +0.14(+4.95%)
Feb 19, 2020 2.760 2.900 2.680 2.830 3,082,554 +0.08(+2.91%)
Feb 18, 2020 2.710 2.760 2.650 2.750 2,343,571 +0.06(+2.23%)
Feb 14, 2020 2.700 2.780 2.680 2.690 1,708,400 +0.02(+0.75%)
Feb 13, 2020 2.590 2.690 2.540 2.670 1,979,106 +0.07(+2.69%)
Feb 12, 2020 2.520 2.630 2.470 2.600 2,426,638 +0.13(+5.26%)
Feb 11, 2020 2.550 2.550 2.390 2.470 1,647,944 -0.02(-0.80%)
Feb 10, 2020 2.590 2.650 2.470 2.490 2,579,117 -0.10(-3.86%)
Feb 07, 2020 2.800 2.810 2.570 2.590 2,706,600 -0.24(-8.48%)
Feb 06, 2020 2.880 2.920 2.820 2.830 1,477,980 -0.03(-1.05%)
Feb 05, 2020 2.790 2.910 2.780 2.860 2,642,526 +0.11(+4.00%)
Feb 04, 2020 2.760 2.870 2.700 2.750 2,132,197 +0.01(+0.36%)
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.