Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0113 0.0133 0.0113 0.0114 6,400,504 -0.00(-5.00%)
Aug 28, 2020 0.0112 0.0124 0.0104 0.0120 4,355,200 +0.00(+0.84%)
Aug 27, 2020 0.0146 0.0146 0.0110 0.0119 1,763,040 -0.00(-13.77%)
Aug 26, 2020 0.0132 0.0152 0.0125 0.0138 1,855,915 -0.00(-1.43%)
Aug 25, 2020 0.0155 0.0161 0.0137 0.0140 973,034 -0.00(-6.04%)
Aug 24, 2020 0.0150 0.0160 0.0140 0.0149 1,603,993 -0.00(-2.61%)
Aug 21, 2020 0.0169 0.0180 0.0140 0.0153 2,126,000 -0.00(-1.92%)
Aug 20, 2020 0.0145 0.0161 0.0124 0.0156 1,945,773 +0.00(+11.43%)
Aug 19, 2020 0.0119 0.0150 0.0115 0.0140 1,796,994 +0.00(+25.00%)
Aug 18, 2020 0.0115 0.0125 0.0112 0.0112 654,525 +0.00(+1.82%)
Aug 17, 2020 0.0119 0.0119 0.0108 0.0110 941,191 -0.00(-7.56%)
Aug 14, 2020 0.0110 0.0119 0.0103 0.0119 2,332,400 +0.00(+12.26%)
Aug 13, 2020 0.0105 0.0108 0.0104 0.0106 3,489,507 +0.00(+0.00%)
Aug 12, 2020 0.0106 0.0110 0.0100 0.0106 2,734,805 +0.00(+0.95%)
Aug 11, 2020 0.0108 0.0120 0.0105 0.0105 5,488,963 -0.00(-4.55%)
Aug 10, 2020 0.0108 0.0120 0.0102 0.0110 4,301,800 +0.00(+3.77%)
Aug 07, 2020 0.0123 0.0123 0.0101 0.0106 5,503,300 -0.00(-7.83%)
Aug 06, 2020 0.0140 0.0140 0.0110 0.0115 5,318,504 -0.00(-8.00%)
Aug 05, 2020 0.0195 0.0195 0.0120 0.0125 6,651,278 -0.00(-19.35%)
Aug 04, 2020 0.0165 0.0217 0.0143 0.0155 3,506,844 -0.00(-17.55%)
Aug 03, 2020 0.0110 0.0299 0.0110 0.0188 3,851,753 +0.00(+34.29%)
Jul 31, 2020 0.0150 0.0180 0.0121 0.0140 2,246,900 +0.00(+14.75%)
Jul 30, 2020 0.0120 0.0170 0.0112 0.0122 3,651,158 +0.00(+10.91%)
Jul 29, 2020 0.0102 0.0110 0.0095 0.0110 5,121,655 +0.00(+10.00%)
Jul 28, 2020 0.0115 0.0130 0.0100 0.0100 11,659,714 -0.00(-2.91%)
Jul 27, 2020 0.0140 0.0152 0.0103 0.0103 6,553,251 -0.00(-31.33%)
Jul 24, 2020 0.0176 0.0185 0.0145 0.0150 3,518,900 -0.00(-18.92%)
Jul 23, 2020 0.0196 0.0229 0.0165 0.0185 2,269,521 +0.00(+5.71%)
Jul 22, 2020 0.0162 0.0175 0.0161 0.0175 1,056,838 +0.00(+9.38%)
Jul 21, 2020 0.0144 0.0165 0.0140 0.0160 998,928 +0.00(+14.29%)
Jul 20, 2020 0.0150 0.0155 0.0138 0.0140 3,625,827 -0.00(-3.45%)
Jul 17, 2020 0.0174 0.0174 0.0141 0.0145 4,433,000 -0.00(-11.59%)
Jul 16, 2020 0.0210 0.0210 0.0164 0.0164 7,141,097 -0.00(-18.00%)
Jul 15, 2020 0.0225 0.0250 0.0195 0.0200 1,244,449 -0.00(-13.42%)
Jul 14, 2020 0.0240 0.0240 0.0171 0.0231 2,004,215 +0.00(+12.68%)
Jul 13, 2020 0.0260 0.0300 0.0205 0.0205 732,251 -0.00(-10.87%)
Jul 10, 2020 0.0276 0.0276 0.0225 0.0230 1,064,000 -0.00(-16.36%)
Jul 09, 2020 0.0250 0.0300 0.0180 0.0275 1,711,486 +0.00(+16.53%)
Jul 08, 2020 0.0171 0.0260 0.0171 0.0236 4,106,130 +0.01(+38.01%)
Jul 07, 2020 0.0184 0.0200 0.0170 0.0171 3,528,487 +0.00(+0.59%)
Jul 06, 2020 0.0250 0.0310 0.0170 0.0170 6,629,184 -0.01(-42.57%)
Jul 02, 2020 0.0275 0.0450 0.0259 0.0296 992,500 +0.00(+7.64%)
Jul 01, 2020 0.0303 0.0370 0.0266 0.0275 350,071 -0.00(-1.79%)
Jun 30, 2020 0.0370 0.0370 0.0280 0.0280 886,151 -0.01(-16.91%)
Jun 29, 2020 0.0370 0.0370 0.0300 0.0337 270,764 -0.00(-8.42%)
Jun 26, 2020 0.0299 0.0395 0.0299 0.0368 855,300 +0.01(+29.58%)
Jun 25, 2020 0.0311 0.0350 0.0263 0.0284 1,326,891 -0.01(-24.87%)
Jun 24, 2020 0.0350 0.0378 0.0310 0.0378 530,005 +0.00(+8.00%)
Jun 23, 2020 0.0350 0.0400 0.0318 0.0350 501,428 +0.01(+16.67%)
Jun 22, 2020 0.0400 0.0400 0.0280 0.0300 1,170,732 -0.01(-21.05%)
Jun 19, 2020 0.0378 0.0400 0.0360 0.0380 283,300 -0.01(-23.69%)
Jun 18, 2020 0.0450 0.0500 0.0381 0.0498 356,378 +0.01(+13.18%)
Jun 17, 2020 0.0400 0.0499 0.0400 0.0440 298,656 +0.00(+10.00%)
Jun 16, 2020 0.0500 0.0500 0.0400 0.0400 367,725 +0.00(+0.00%)
Jun 15, 2020 0.0400 0.0500 0.0400 0.0400 357,266 +0.00(+10.80%)
Jun 12, 2020 0.0450 0.0450 0.0361 0.0361 332,000 -0.00(-9.75%)
Jun 11, 2020 0.0450 0.0450 0.0400 0.0400 427,260 +0.00(+0.00%)
Jun 10, 2020 0.0500 0.0500 0.0400 0.0400 599,545 -0.00(-5.88%)
Jun 09, 2020 0.0475 0.0500 0.0425 0.0425 64,213 -0.00(-6.59%)
Jun 08, 2020 0.0450 0.0500 0.0450 0.0455 63,609 -0.00(-4.01%)
Jun 05, 2020 0.0462 0.0500 0.0425 0.0474 123,200 +0.00(+11.53%)
Jun 04, 2020 0.0500 0.0500 0.0425 0.0425 183,152 -0.01(-13.27%)
Jun 03, 2020 0.0500 0.0580 0.0400 0.0490 435,823 -0.01(-14.04%)
Jun 02, 2020 0.0560 0.0600 0.0500 0.0570 228,562 -0.00(-4.20%)
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.