Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 0.3850 | 0.4300 | 0.3800 | 0.4300 | 65,337 | +0.02(+4.88%) |
Apr 27, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 24,000 | +0.00(+0.00%) |
Apr 26, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 29,000 | +0.01(+2.50%) |
Apr 25, 2023 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 267,500 | -0.06(-13.04%) |
Apr 24, 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 39,550 | +0.01(+2.22%) |
Apr 21, 2023 | 0.4000 | 0.4800 | 0.4000 | 0.4500 | 425,950 | +0.03(+5.88%) |
Apr 20, 2023 | 0.3700 | 0.4400 | 0.3550 | 0.4250 | 556,800 | +0.05(+14.86%) |
Apr 19, 2023 | 0.3500 | 0.3750 | 0.3500 | 0.3700 | 118,817 | +0.04(+12.12%) |
Apr 18, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 40,500 | +0.00(+0.00%) |
Apr 17, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3300 | 138,500 | +0.01(+3.13%) |
Apr 14, 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 94,500 | +0.02(+4.92%) |
Apr 13, 2023 | 0.2800 | 0.3050 | 0.2600 | 0.3050 | 41,000 | +0.01(+1.67%) |
Apr 12, 2023 | 0.2950 | 0.3000 | 0.2750 | 0.3000 | 48,935 | +0.01(+1.69%) |
Apr 11, 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 52,000 | +0.02(+9.26%) |
Apr 10, 2023 | 0.2900 | 0.2950 | 0.2700 | 0.2700 | 21,000 | -0.02(-6.90%) |
Apr 06, 2023 | 0.2900 | 0 | -0.01(-1.69%) | |||
Apr 05, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 36,189 | +0.00(+0.00%) |
Apr 04, 2023 | 0.2750 | 0.3000 | 0.2750 | 0.2950 | 85,469 | +0.00(+0.00%) |
Apr 03, 2023 | 0.2650 | 0.2950 | 0.2500 | 0.2950 | 110,500 | +0.01(+5.36%) |
Mar 31, 2023 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 70,239 | +0.04(+16.67%) |
Mar 30, 2023 | 0.2700 | 0.3100 | 0.2400 | 0.2400 | 151,040 | -0.03(-9.43%) |
Mar 29, 2023 | 0.2200 | 0.2650 | 0.2200 | 0.2650 | 168,000 | +0.01(+1.92%) |
Mar 28, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 47,500 | +0.02(+8.33%) |
Mar 27, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 58,000 | +0.02(+11.63%) |
Mar 23, 2023 | 0.2150 | 0 | -0.02(-8.51%) | |||
Mar 22, 2023 | 0.2100 | 0.2400 | 0.2100 | 0.2350 | 82,500 | +0.02(+11.90%) |
Mar 21, 2023 | 0.1950 | 0.2100 | 0.1800 | 0.2100 | 74,500 | +0.00(+0.00%) |
Mar 17, 2023 | 0.2100 | 0 | +0.00(+0.00%) | |||
Mar 16, 2023 | 0.1950 | 0.2100 | 0.1950 | 0.2100 | 171,896 | +0.02(+10.53%) |
Mar 15, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 47,000 | -0.01(-2.56%) |
Mar 14, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1950 | 248,000 | +0.01(+2.63%) |
Mar 13, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 249,175 | +0.01(+5.56%) |
Mar 10, 2023 | 0.1700 | 0.1850 | 0.1700 | 0.1800 | 35,250 | +0.04(+28.57%) |
Mar 09, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 26,000 | -0.03(-17.65%) |
Mar 08, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 122,410 | +0.01(+6.25%) |
Mar 07, 2023 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 317,500 | +0.02(+18.52%) |
Mar 06, 2023 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 49,335 | -0.01(-10.00%) |
Mar 03, 2023 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 253,012 | +0.00(+0.00%) |
Mar 02, 2023 | 0.1300 | 0.1500 | 0.1200 | 0.1500 | 215,500 | +0.02(+15.38%) |
Mar 01, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 328,670 | +0.01(+8.33%) |
Feb 28, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 55,500 | +0.00(+4.35%) |
Feb 27, 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 25,200 | +0.01(+15.00%) |
Feb 24, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 675,000 | +0.01(+5.26%) |
Feb 21, 2023 | 0.0950 | 0 | +0.01(+5.56%) | |||
Feb 17, 2023 | 0.0900 | 0 | +0.01(+12.50%) | |||
Feb 15, 2023 | 0.0800 | 0 | -0.02(-20.00%) | |||
Feb 14, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.01(+17.65%) |
Feb 10, 2023 | 0.0850 | 0 | +0.00(+0.00%) | |||
Feb 08, 2023 | 0.0850 | 0 | +0.01(+6.25%) | |||
Feb 07, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 95,500 | -0.02(-20.00%) |
Feb 06, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 | +0.00(+0.00%) |
Feb 03, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 303,500 | -0.02(-16.67%) |
Jan 27, 2023 | 0.1200 | 0 | +0.00(+0.00%) | |||
Jan 26, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 1,000 | +0.01(+14.29%) |
Jan 25, 2023 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 36,000 | +0.00(+5.00%) |
Jan 24, 2023 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 46,000 | -0.00(-4.76%) |
Jan 20, 2023 | 0.1050 | 0 | -0.01(-12.50%) | |||
Jan 19, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 64,000 | +0.01(+14.29%) |
Jan 18, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,000 | -0.01(-12.50%) |
Jan 17, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 11,120 | +0.00(+0.00%) |
Jan 16, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 57,000 | +0.00(+0.00%) |
Jan 13, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 35,500 | +0.00(+0.00%) |
Jan 12, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 60,500 | +0.00(+0.00%) |
Jan 11, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 1,500 | -0.01(-7.69%) |
Jan 10, 2023 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 35,000 | +0.01(+8.33%) |
Jan 05, 2023 | 0.0700 | 0.1200 | 500 | +0.00(+0.00%) | ||
Jan 04, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 500 | +0.00(+0.00%) |
Jan 03, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,000 | +0.02(+20.00%) |
Dec 29, 2022 | 0.1000 | 0 | +0.01(+5.26%) | |||
Dec 28, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 | +0.00(+0.00%) |
Dec 21, 2022 | 0.0950 | 0 | +0.01(+5.56%) | |||
Dec 13, 2022 | 0.0900 | 0 | +0.02(+38.46%) | |||
Dec 02, 2022 | 0.0650 | 63 | -0.01(-18.75%) | |||
Nov 30, 2022 | 0.0800 | 31 | +0.00(+0.00%) | |||
Nov 29, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 50,000 | -0.01(-15.79%) |
Nov 28, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,100 | -0.01(-5.00%) |
Nov 23, 2022 | 0.1000 | 0 | +0.00(+0.00%) | |||
Nov 22, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 55,000 | -0.02(-20.00%) |
Nov 21, 2022 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 15,000 | -0.01(-3.85%) |
Nov 18, 2022 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 19,500 | +0.02(+18.18%) |
Nov 17, 2022 | 0.0800 | 0.1100 | 0.0800 | 0.1100 | 262,875 | +0.07(+175.00%) |
Nov 04, 2022 | 0.0400 | 0 | -0.01(-20.00%) | |||
Nov 02, 2022 | 0.0500 | 0 | +0.00(+0.00%) | |||
Oct 24, 2022 | 0.0500 | 0 | -0.01(-23.08%) | |||
Oct 19, 2022 | 0.0650 | 0 | -0.01(-7.14%) | |||
Oct 14, 2022 | 0.0700 | 0 | -0.04(-39.13%) | |||
Oct 06, 2022 | 0.1150 | 0 | +0.01(+15.00%) | |||
Sep 15, 2022 | 0.1000 | 0 | -0.03(-23.08%) | |||
Sep 07, 2022 | 0.1300 | 0 | -0.01(-3.70%) | |||
Sep 02, 2022 | 0.1350 | 0 | +0.01(+3.85%) | |||
Aug 31, 2022 | 0.1300 | 0 | +0.01(+8.33%) | |||
Aug 25, 2022 | 0.1200 | 0 | +0.00(+0.00%) | |||
Aug 22, 2022 | 0.1200 | 0 | -0.03(-20.00%) | |||
Aug 19, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,813 | +0.01(+11.11%) |
Aug 18, 2022 | 0.1250 | 0.1350 | 0.1250 | 0.1350 | 32,500 | +0.06(+68.75%) |
Aug 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 | -0.02(-20.00%) |
Aug 16, 2022 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 30,000 | +0.04(+53.85%) |
Aug 10, 2022 | 0.0650 | 0 | -0.02(-27.78%) | |||
Aug 09, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 18,000 | +0.03(+50.00%) |
Aug 02, 2022 | 0.0600 | 0 | -0.01(-7.69%) | |||
Jul 29, 2022 | 0.0650 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 44,250 | -0.01(-18.75%) |
Jul 27, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 32,000 | +0.00(+0.00%) |
Jul 26, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,375 | -0.02(-20.00%) |
Jul 25, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 8,000 | +0.02(+25.00%) |
Jul 12, 2022 | 0.0800 | 0 | +0.00(+0.00%) | |||
Jul 07, 2022 | 0.0800 | 0 | -0.01(-5.88%) | |||
Jun 27, 2022 | 0.0850 | 0 | -0.01(-15.00%) | |||
Jun 22, 2022 | 0.1000 | 0 | +0.00(+0.00%) | |||
Jun 21, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 140,000 | -0.05(-33.33%) |
Jun 20, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,000 | -0.04(-18.92%) |
Jun 16, 2022 | 0.1850 | 0 | +0.00(+0.00%) | |||
Jun 15, 2022 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 5,000 | +0.03(+19.35%) |
Jun 10, 2022 | 0.1550 | 0 | +0.05(+55.00%) | |||
Jun 07, 2022 | 0.1000 | 0 | -0.05(-33.33%) | |||
Jun 03, 2022 | 0.1500 | 0 | +0.04(+36.36%) | |||
Jun 02, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,500 | -0.04(-26.67%) |
Jun 01, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 2,500 | -0.03(-16.67%) |
May 31, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 | +0.00(+0.00%) |
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.
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.