Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.3126 0.3267 0.3052 0.3136 6,468,988 -0.02(-4.92%)
Jun 29, 2020 0.2740 0.3321 0.2740 0.3299 12,340,611 +0.03(+10.87%)
Jun 26, 2020 0.2833 0.3028 0.2741 0.2975 33,388,488 -0.02(-4.81%)
Jun 25, 2020 0.2735 0.3126 0.2540 0.3126 17,797,512 +0.01(+3.49%)
Jun 24, 2020 0.3126 0.3223 0.2881 0.3020 22,814,654 -0.04(-11.88%)
Jun 23, 2020 0.3542 0.3702 0.3419 0.3427 18,004,522 -0.00(-0.48%)
Jun 22, 2020 0.3531 0.3639 0.3420 0.3444 14,663,092 -0.02(-6.12%)
Jun 19, 2020 0.3907 0.3907 0.3516 0.3669 23,092,086 +0.00(+0.91%)
Jun 18, 2020 0.3620 0.3907 0.3526 0.3635 11,485,335 -0.00(-1.33%)
Jun 17, 2020 0.3969 0.4005 0.3566 0.3684 11,786,510 -0.04(-9.15%)
Jun 16, 2020 0.4688 0.4689 0.3936 0.4056 21,775,340 +0.00(+0.63%)
Jun 15, 2020 0.3417 0.4249 0.3321 0.4030 20,546,828 -0.02(-4.14%)
Jun 12, 2020 0.4046 0.4591 0.3521 0.4204 33,434,148 +0.12(+40.65%)
Jun 11, 2020 0.3045 0.3819 0.2930 0.2989 32,215,416 -0.10(-25.37%)
Jun 10, 2020 0.4200 0.4688 0.3419 0.4005 39,399,212 -0.08(-16.33%)
Jun 09, 2020 0.5372 0.5763 0.4298 0.4786 53,158,496 -0.20(-29.01%)
Jun 08, 2020 0.5568 0.7228 0.4884 0.6742 142,372,512 +0.40(+146.50%)
Jun 05, 2020 0.1807 0.2823 0.1712 0.2735 85,012,176 +0.12(+75.00%)
Jun 04, 2020 0.1699 0.1699 0.1483 0.1563 27,353,560 -0.00(-2.74%)
Jun 03, 2020 0.1416 0.1744 0.1397 0.1607 54,473,856 +0.02(+17.50%)
Jun 02, 2020 0.1270 0.1465 0.1270 0.1367 37,086,080 +0.01(+9.80%)
Jun 01, 2020 0.1270 0.1367 0.1221 0.1245 22,752,564 -0.00(-1.92%)
May 29, 2020 0.1426 0.1426 0.1172 0.1270 68,830,400 -0.02(-10.71%)
May 28, 2020 0.1524 0.1524 0.1421 0.1422 12,531,617 -0.01(-3.77%)
May 27, 2020 0.1563 0.1566 0.1390 0.1478 20,573,648 -0.01(-5.67%)
May 26, 2020 0.1621 0.1634 0.1532 0.1567 11,893,345 +0.00(+1.52%)
May 22, 2020 0.1545 0.1562 0.1465 0.1543 9,578,209 +0.00(+1.28%)
May 21, 2020 0.1641 0.1641 0.1514 0.1524 12,694,285 -0.01(-6.19%)
May 20, 2020 0.1709 0.1709 0.1591 0.1624 9,112,218 -0.00(-1.54%)
May 19, 2020 0.1841 0.1841 0.1627 0.1650 9,971,863 -0.02(-8.80%)
May 18, 2020 0.1758 0.1891 0.1700 0.1809 13,254,027 +0.01(+7.86%)
May 15, 2020 0.1660 0.1715 0.1563 0.1677 11,947,576 +0.00(+1.00%)
May 14, 2020 0.1764 0.1807 0.1480 0.1660 12,181,619 -0.02(-10.53%)
May 13, 2020 0.2051 0.2051 0.1856 0.1856 10,237,490 -0.02(-9.52%)
May 12, 2020 0.1954 0.2149 0.1954 0.2051 10,360,001 +0.01(+5.00%)
May 11, 2020 0.2149 0.2149 0.1954 0.1954 5,980,653 -0.02(-8.76%)
May 08, 2020 0.2051 0.2216 0.2051 0.2141 7,151,714 +0.00(+0.55%)
May 07, 2020 0.2247 0.2318 0.1975 0.2129 7,505,086 -0.00(-0.91%)
May 06, 2020 0.2344 0.2344 0.2051 0.2149 5,556,423 -0.02(-8.33%)
May 05, 2020 0.2442 0.2540 0.2247 0.2344 5,996,937 +0.00(+0.00%)
May 04, 2020 0.2344 0.2540 0.2247 0.2344 4,340,582 -0.01(-2.24%)
May 01, 2020 0.2733 0.2733 0.2248 0.2398 9,209,950 -0.01(-4.85%)
Apr 30, 2020 0.2461 0.2769 0.2271 0.2520 14,650,557 +0.01(+6.09%)
Apr 29, 2020 0.2344 0.2427 0.2248 0.2375 7,566,864 +0.01(+5.74%)
Apr 28, 2020 0.2295 0.2441 0.2198 0.2247 7,451,838 -0.01(-4.17%)
Apr 27, 2020 0.2247 0.2441 0.2149 0.2344 9,123,915 -0.03(-9.74%)
Apr 24, 2020 0.2833 0.2930 0.2318 0.2597 9,238,104 -0.00(-1.45%)
Apr 23, 2020 0.2149 0.2833 0.1956 0.2635 17,085,468 +0.07(+37.16%)
Apr 22, 2020 0.2002 0.2043 0.1875 0.1921 2,783,987 +0.01(+3.53%)
Apr 21, 2020 0.1856 0.1954 0.1758 0.1856 3,257,223 -0.01(-5.00%)
Apr 20, 2020 0.1954 0.2051 0.1856 0.1954 5,694,635 -0.01(-4.76%)
Apr 17, 2020 0.2149 0.2184 0.1954 0.2051 5,217,664 +0.00(+0.00%)
Apr 16, 2020 0.2247 0.2247 0.2051 0.2051 3,218,104 -0.02(-8.70%)
Apr 15, 2020 0.2442 0.2495 0.2198 0.2247 3,499,520 -0.02(-9.80%)
Apr 14, 2020 0.2540 0.2598 0.2442 0.2491 3,327,549 -0.02(-6.25%)
Apr 13, 2020 0.3223 0.3320 0.2637 0.2657 5,451,206 -0.03(-9.33%)
Apr 09, 2020 0.2735 0.3211 0.2686 0.2930 8,454,390 +0.04(+15.38%)
Apr 08, 2020 0.2149 0.2636 0.2149 0.2540 4,259,481 +0.04(+18.18%)
Apr 07, 2020 0.2364 0.2513 0.2149 0.2149 4,946,793 -0.01(-4.35%)
Apr 06, 2020 0.2344 0.2344 0.2192 0.2247 3,062,652 -0.00(-1.63%)
Apr 03, 2020 0.2564 0.2564 0.2084 0.2284 3,825,202 -0.00(-2.05%)
Apr 02, 2020 0.2273 0.2735 0.2248 0.2332 3,627,169 +0.02(+8.16%)
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.