Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.1554 0.1554 0.1415 0.1475 15,795 -0.01(-7.47%)
May 27, 2022 0.1440 0.1600 0.1400 0.1594 25,579 +0.00(+2.31%)
May 26, 2022 0.1549 0.1575 0.1549 0.1558 45,200 +0.01(+4.85%)
May 25, 2022 0.1600 0.1600 0.1356 0.1486 42,799 -0.00(-0.87%)
May 24, 2022 0.1599 0.1599 0.1360 0.1499 68,555 -0.01(-6.31%)
May 23, 2022 0.1595 0.1600 0.1420 0.1600 16,650 +0.00(+0.13%)
May 20, 2022 0.1559 0.1598 0.1500 0.1598 26,515 +0.00(+2.77%)
May 18, 2022 0.1555 0 -0.01(-5.41%)
May 17, 2022 0.1500 0.1750 0.1500 0.1644 75,811 +0.01(+6.06%)
May 16, 2022 0.1600 0.1600 0.1500 0.1550 20,100 +0.00(+3.26%)
May 13, 2022 0.1650 0.1700 0.1501 0.1501 26,167 +0.00(+0.07%)
May 12, 2022 0.1500 0.1500 0.1360 0.1500 105,466 +0.00(+0.00%)
May 11, 2022 0.1700 0.1700 0.1300 0.1500 169,402 -0.02(-10.98%)
May 10, 2022 0.1650 0.1700 0.1550 0.1685 118,159 -0.00(-0.30%)
May 09, 2022 0.1520 0.1750 0.1520 0.1690 105,000 +0.02(+10.46%)
May 06, 2022 0.1500 0.1530 0.1500 0.1530 11,270 +0.01(+5.52%)
May 05, 2022 0.1500 0.1500 0.1450 0.1450 31,811 +0.00(+3.57%)
May 04, 2022 0.1600 0.1700 0.1400 0.1400 72,685 -0.03(-16.42%)
May 03, 2022 0.1700 0.1700 0.1675 0.1675 3,370 +0.01(+4.69%)
May 02, 2022 0.1800 0.1800 0.1600 0.1600 16,022 +0.01(+6.67%)
Apr 29, 2022 0.1900 0.1900 0.1500 0.1500 77,530 -0.01(-7.12%)
Apr 28, 2022 0.1900 0.1950 0.1615 0.1615 61,526 -0.03(-15.00%)
Apr 27, 2022 0.1950 0.1999 0.1900 0.1900 3,374 +0.00(+0.00%)
Apr 26, 2022 0.1965 0.1965 0.1900 0.1900 565 -0.01(-5.00%)
Apr 25, 2022 0.2000 0.2000 0.2000 0.2000 550 +0.00(+0.00%)
Apr 22, 2022 0.2000 0.2000 0.1965 0.2000 13,999 +0.00(+0.00%)
Apr 21, 2022 0.1900 0.2000 0.1900 0.2000 15,068 +0.02(+11.11%)
Apr 20, 2022 0.1948 0.1948 0.1800 0.1800 28,500 -0.02(-10.00%)
Apr 18, 2022 0.2000 134 +0.00(+0.00%)
Apr 14, 2022 0.2499 0.2499 0.1850 0.2000 109,385 -0.03(-13.04%)
Apr 13, 2022 0.2400 0.2400 0.2300 0.2300 11,500 -0.02(-8.00%)
Apr 12, 2022 0.2500 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Apr 08, 2022 0.2500 0 -0.02(-7.41%)
Apr 07, 2022 0.2710 0.2710 0.2461 0.2700 32,400 +0.00(+1.69%)
Apr 06, 2022 0.2677 0.2710 0.2655 0.2655 4,767 -0.00(-1.56%)
Apr 05, 2022 0.2600 0.2697 0.2600 0.2697 1,150 +0.01(+3.73%)
Apr 01, 2022 0.2600 0 +0.00(+1.92%)
Mar 31, 2022 0.2633 0.2750 0.2500 0.2551 24,485 -0.02(-7.24%)
Mar 30, 2022 0.2750 0.2750 0.2750 0.2750 451 +0.01(+2.04%)
Mar 29, 2022 0.2800 0.2801 0.2558 0.2695 25,707 -0.01(-2.00%)
Mar 28, 2022 0.2875 0.2875 0.2750 0.2750 6,070 -0.01(-4.35%)
Mar 25, 2022 0.2900 0.3000 0.2875 0.2875 10,365 -0.00(-0.86%)
Mar 24, 2022 0.2995 0.3000 0.2810 0.2900 22,725 -0.01(-3.17%)
Mar 23, 2022 0.2995 0.2995 0.2995 0.2995 2,312 +0.01(+3.45%)
Mar 22, 2022 0.2995 0.2995 0.2895 0.2895 3,425 -0.01(-3.34%)
Mar 21, 2022 0.2660 0.2995 0.2660 0.2995 26,011 +0.04(+13.71%)
Mar 18, 2022 0.2702 0.2800 0.2558 0.2634 68,335 -0.03(-9.17%)
Mar 16, 2022 0.2900 0 -0.03(-9.23%)
Mar 14, 2022 0.3195 0 -0.03(-8.71%)
Mar 11, 2022 0.2911 0.3500 0.2910 0.3500 7,677 +0.01(+2.94%)
Mar 10, 2022 0.3400 0.3400 0.3400 0.3400 4,830 -0.01(-2.72%)
Mar 09, 2022 0.3550 0.3550 0.3240 0.3495 16,700 -0.01(-2.92%)
Mar 08, 2022 0.3860 0.3930 0.3600 0.3600 37,650 -0.04(-9.89%)
Mar 07, 2022 0.4400 0.4400 0.3995 0.3995 450 -0.02(-4.88%)
Mar 04, 2022 0.4295 0.4295 0.4200 0.4200 4,312 +0.02(+5.00%)
Mar 03, 2022 0.3825 0.4148 0.3825 0.4000 39,500 +0.02(+5.26%)
Mar 02, 2022 0.3700 0.3800 0.3600 0.3800 23,040 +0.02(+4.57%)
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.