Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0550 0.0550 0.0500 0.0506 99,100 +0.00(+5.42%)
Jul 30, 2020 0.0567 0.0567 0.0480 0.0480 9,242 -0.01(-12.89%)
Jul 29, 2020 0.0542 0.0590 0.0500 0.0551 69,186 +0.00(+0.36%)
Jul 28, 2020 0.0575 0.0575 0.0503 0.0549 90,901 -0.00(-4.52%)
Jul 27, 2020 0.0580 0.0580 0.0500 0.0575 329,707 -0.00(-0.86%)
Jul 24, 2020 0.0500 0.0600 0.0460 0.0580 301,200 +0.01(+21.85%)
Jul 23, 2020 0.0445 0.0500 0.0440 0.0476 89,002 +0.00(+3.48%)
Jul 22, 2020 0.0498 0.0498 0.0450 0.0460 129,399 -0.00(-6.88%)
Jul 21, 2020 0.0450 0.0497 0.0450 0.0494 286,707 +0.00(+7.39%)
Jul 20, 2020 0.0487 0.0490 0.0443 0.0460 57,100 -0.00(-5.93%)
Jul 17, 2020 0.0500 0.0500 0.0440 0.0489 153,700 +0.00(+2.95%)
Jul 16, 2020 0.0460 0.0475 0.0460 0.0475 9,800 -0.00(-2.86%)
Jul 15, 2020 0.0529 0.0529 0.0432 0.0489 57,729 +0.00(+4.04%)
Jul 14, 2020 0.0460 0.0500 0.0460 0.0470 42,769 +0.00(+4.44%)
Jul 13, 2020 0.0450 0.0491 0.0435 0.0450 244,119 +0.00(+4.65%)
Jul 10, 2020 0.0418 0.0430 0.0418 0.0430 1,800 -0.00(-0.92%)
Jul 09, 2020 0.0595 0.0595 0.0393 0.0434 401,802 -0.00(-0.69%)
Jul 08, 2020 0.0549 0.0553 0.0428 0.0437 352,250 -0.00(-7.02%)
Jul 07, 2020 0.0420 0.0497 0.0401 0.0470 338,857 +0.01(+17.79%)
Jul 06, 2020 0.0365 0.0416 0.0326 0.0399 228,537 +0.01(+22.39%)
Jul 02, 2020 0.0300 0.0400 0.0300 0.0326 78,000 -0.01(-13.98%)
Jul 01, 2020 0.0379 0.0380 0.0321 0.0379 81,610 -0.00(-2.07%)
Jun 30, 2020 0.0329 0.0387 0.0271 0.0387 460,145 +0.01(+35.79%)
Jun 29, 2020 0.0302 0.0303 0.0250 0.0285 181,732 +0.00(+18.75%)
Jun 26, 2020 0.0303 0.0303 0.0235 0.0240 376,500 -0.00(-10.11%)
Jun 25, 2020 0.0200 0.0267 0.0200 0.0267 106,499 +0.01(+33.50%)
Jun 24, 2020 0.0188 0.0250 0.0188 0.0200 162,129 -0.00(-13.42%)
Jun 23, 2020 0.0241 0.0241 0.0188 0.0231 148,396 +0.00(+22.87%)
Jun 22, 2020 0.0200 0.0200 0.0188 0.0188 111,470 -0.00(-18.26%)
Jun 19, 2020 0.0148 0.0245 0.0120 0.0230 527,700 +0.00(+21.05%)
Jun 17, 2020 0.0190 0.0190 0.0190 0 +0.00(+28.38%)
Jun 16, 2020 0.0168 0.0170 0.0145 0.0148 26,000 -0.00(-21.69%)
Jun 15, 2020 0.0189 0.0189 0.0141 0.0189 147,100 +0.00(+27.70%)
Jun 12, 2020 0.0140 0.0148 0.0140 0.0148 15,900 -0.00(-1.33%)
Jun 11, 2020 0.0150 0.0150 0.0150 0.0150 120,001 +0.00(+3.45%)
Jun 10, 2020 0.0195 0.0195 0.0144 0.0145 59,300 -0.00(-13.69%)
Jun 09, 2020 0.0160 0.0191 0.0141 0.0168 105,500 +0.00(+18.31%)
Jun 08, 2020 0.0175 0.0195 0.0140 0.0142 190,219 -0.00(-23.66%)
Jun 05, 2020 0.0168 0.0189 0.0154 0.0186 88,000 -0.00(-0.53%)
Jun 04, 2020 0.0180 0.0188 0.0172 0.0187 54,200 -0.00(-0.53%)
Jun 03, 2020 0.0191 0.0191 0.0137 0.0188 79,772 +0.01(+84.31%)
Jun 02, 2020 0.0102 0.0102 0.0102 0.0102 9,500 -0.00(-31.54%)
May 29, 2020 0.0149 0.0149 0.0149 0 -0.00(-5.70%)
May 28, 2020 0.0158 0.0158 0.0158 0.0158 310 +0.00(+8.97%)
May 27, 2020 0.0144 0.0162 0.0144 0.0145 38,877 -0.00(-9.37%)
May 26, 2020 0.0192 0.0192 0.0143 0.0160 51,690 +0.00(+30.08%)
May 22, 2020 0.0152 0.0158 0.0110 0.0123 279,900 +0.00(+2.50%)
May 21, 2020 0.0154 0.0154 0.0110 0.0120 31,250 -0.00(-3.23%)
May 20, 2020 0.0196 0.0196 0.0123 0.0124 70,505 +0.00(+12.73%)
May 19, 2020 0.0159 0.0160 0.0110 0.0110 43,270 +0.00(+0.00%)
May 18, 2020 0.0175 0.0196 0.0110 0.0110 31,001 -0.00(-26.67%)
May 15, 2020 0.0170 0.0170 0.0110 0.0150 55,100 +0.00(+2.74%)
May 14, 2020 0.0122 0.0152 0.0110 0.0146 11,323 -0.00(-5.19%)
May 13, 2020 0.0154 0.0154 0.0154 0.0154 100 -0.00(-2.53%)
May 12, 2020 0.0123 0.0158 0.0110 0.0158 183,000 -0.00(-2.47%)
May 11, 2020 0.0162 0.0162 0.0162 0.0162 600 -0.00(-3.57%)
May 08, 2020 0.0160 0.0168 0.0110 0.0168 231,200 -0.00(-1.18%)
May 07, 2020 0.0150 0.0185 0.0150 0.0170 48,378 -0.00(-10.53%)
May 06, 2020 0.0150 0.0203 0.0150 0.0190 45,950 +0.00(+13.10%)
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.