Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.000 | 51 | +0.07(+3.63%) | |||
May 13, 2024 | 1.930 | 0 | -0.01(-0.52%) | |||
May 10, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | -0.27(-12.02%) |
May 09, 2024 | 2.050 | 2.205 | 2.050 | 2.205 | 1,610 | +0.41(+22.50%) |
May 08, 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 150 | -0.36(-16.67%) |
May 07, 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | +0.38(+21.35%) |
May 06, 2024 | 1.780 | 1.780 | 1.780 | 1.780 | 150 | +0.18(+11.25%) |
May 01, 2024 | 1.600 | 0 | +0.10(+6.67%) | |||
Apr 23, 2024 | 1.500 | 1 | +0.00(+0.00%) | |||
Apr 22, 2024 | 1.740 | 1.740 | 1.500 | 1.500 | 1,388 | -0.25(-14.29%) |
Apr 11, 2024 | 1.750 | 0 | -0.50(-22.22%) | |||
Apr 10, 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 460 | -0.01(-0.44%) |
Apr 08, 2024 | 2.260 | 9 | +0.01(+0.44%) | |||
Apr 05, 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 1,690 | -0.01(-0.44%) |
Apr 02, 2024 | 2.260 | 0 | -0.32(-12.40%) | |||
Mar 25, 2024 | 2.580 | 2 | +0.33(+14.41%) | |||
Mar 20, 2024 | 2.255 | 28 | +0.00(+0.22%) | |||
Mar 15, 2024 | 2.250 | 0 | -0.53(-19.06%) | |||
Mar 12, 2024 | 2.780 | 10 | -0.22(-7.33%) | |||
Mar 08, 2024 | 3.000 | 10 | +0.05(+1.69%) | |||
Mar 06, 2024 | 2.950 | 0 | +0.70(+31.11%) | |||
Feb 23, 2024 | 2.250 | 0 | -0.34(-13.13%) | |||
Feb 22, 2024 | 2.590 | 2.590 | 2.590 | 2.590 | 1,451 | +2.33(+895.39%) |
Jan 19, 2024 | 0.2602 | 15 | -0.03(-11.80%) | |||
Jan 18, 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 500 | +0.01(+1.79%) |
Jan 16, 2024 | 0.2898 | 59 | +0.00(+1.51%) | |||
Jan 12, 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 1,000 | -0.00(-0.04%) |
Jan 09, 2024 | 0.2856 | 0 | -0.01(-2.36%) | |||
Jan 08, 2024 | 0.2563 | 0.2925 | 0.2563 | 0.2925 | 3,135 | +0.01(+4.46%) |
Jan 05, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,000 | -0.01(-2.34%) |
Jan 04, 2024 | 0.2984 | 0.2984 | 0.2867 | 0.2867 | 924 | -0.01(-1.98%) |
Jan 03, 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 500 | +0.01(+3.72%) |
Jan 02, 2024 | 0.2820 | 0.2820 | 0.2516 | 0.2820 | 1,614 | -0.02(-6.00%) |
Dec 29, 2023 | 0.2900 | 0.3131 | 0.2793 | 0.3000 | 6,168 | +0.01(+3.77%) |
Dec 28, 2023 | 0.2891 | 0.2891 | 0.2891 | 0.2891 | 1,068 | +0.03(+13.37%) |
Dec 27, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 162 | -0.03(-11.73%) |
Dec 26, 2023 | 0.2889 | 0.2889 | 0.2889 | 0.2889 | 1,000 | -0.01(-3.70%) |
Dec 22, 2023 | 0.2900 | 0.3019 | 0.2900 | 0.3000 | 104,046 | +0.02(+7.45%) |
Dec 21, 2023 | 0.2790 | 0.3000 | 0.2790 | 0.2792 | 21,350 | -0.01(-3.72%) |
Dec 19, 2023 | 0.2900 | 0 | +0.01(+2.26%) | |||
Dec 18, 2023 | 0.2900 | 0.2900 | 0.2676 | 0.2836 | 183,575 | +0.02(+6.90%) |
Dec 15, 2023 | 0.2653 | 0.2653 | 0.2653 | 0.2653 | 2,004 | -0.01(-4.74%) |
Dec 14, 2023 | 0.2785 | 0.2785 | 0.2785 | 0.2785 | 100 | +0.01(+3.30%) |
Dec 13, 2023 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 100 | +0.01(+2.16%) |
Dec 11, 2023 | 0.2639 | 0 | -0.00(-0.42%) | |||
Dec 08, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 11,500 | -0.00(-0.93%) |
Dec 04, 2023 | 0.2675 | 0 | -0.01(-4.46%) | |||
Dec 01, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 850 | +0.00(+0.61%) |
Nov 29, 2023 | 0.2783 | 0 | +0.01(+5.02%) | |||
Nov 27, 2023 | 0.2650 | 34 | +0.00(+0.00%) | |||
Nov 21, 2023 | 0.2650 | 99 | -0.02(-8.62%) | |||
Nov 20, 2023 | 0.2869 | 0.2900 | 0.2869 | 0.2900 | 775 | +0.00(+0.00%) |
Nov 15, 2023 | 0.2900 | 0 | +0.02(+7.21%) | |||
Nov 14, 2023 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | 804 | -0.00(-0.33%) |
Nov 13, 2023 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | 111 | +0.00(+0.52%) |
Nov 09, 2023 | 0.2700 | 75 | -0.01(-3.57%) | |||
Nov 08, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,200 | +0.02(+7.57%) |
Nov 07, 2023 | 0.2603 | 0.2603 | 0.2603 | 0.2603 | 2,075 | -0.02(-6.16%) |
Nov 06, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2774 | 12,700 | -0.01(-4.34%) |
Nov 02, 2023 | 0.2900 | 0 | +0.00(+1.40%) | |||
Nov 01, 2023 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 300 | -0.01(-1.75%) |
Oct 31, 2023 | 0.2911 | 0.2911 | 0.2911 | 0.2911 | 300 | +0.02(+7.02%) |
Oct 30, 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 295 | +0.00(+0.82%) |
Oct 27, 2023 | 0.2748 | 0.2748 | 0.2698 | 0.2698 | 2,160 | -0.01(-3.95%) |
Oct 25, 2023 | 0.2809 | 0 | -0.01(-3.93%) | |||
Oct 24, 2023 | 0.2820 | 0.2924 | 0.2820 | 0.2924 | 25,892 | +0.00(+1.35%) |
Oct 19, 2023 | 0.2885 | 0 | +0.01(+3.78%) | |||
Oct 18, 2023 | 0.2807 | 0.2904 | 0.2773 | 0.2780 | 34,800 | -0.01(-3.91%) |
Oct 17, 2023 | 0.2893 | 0.2893 | 0.2893 | 0.2893 | 110 | +0.02(+6.52%) |
Oct 16, 2023 | 0.2716 | 0.2716 | 0.2716 | 0.2716 | 5,200 | -0.03(-9.04%) |
Oct 11, 2023 | 0.2986 | 48 | +0.00(+0.30%) | |||
Oct 10, 2023 | 0.2792 | 0.2977 | 0.2792 | 0.2977 | 7,042 | +0.02(+6.66%) |
Oct 09, 2023 | 0.2852 | 0.2852 | 0.2791 | 0.2791 | 3,600 | -0.02(-6.97%) |
Oct 05, 2023 | 0.3000 | 86 | -0.01(-3.26%) | |||
Oct 04, 2023 | 0.3101 | 0.3101 | 0.3101 | 0.3101 | 3,000 | +0.01(+3.37%) |
Oct 03, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 | +0.00(+0.00%) |
Sep 29, 2023 | 0.3000 | 20 | -0.04(-11.22%) | |||
Sep 28, 2023 | 0.3379 | 0.3379 | 0.3379 | 0.3379 | 300 | +0.00(+0.12%) |
Sep 25, 2023 | 0.3375 | 50 | -0.02(-5.65%) | |||
Sep 21, 2023 | 0.3577 | 0 | -0.01(-1.46%) | |||
Sep 20, 2023 | 0.3630 | 0.3630 | 0.3630 | 0.3630 | 100 | +0.00(+1.14%) |
Sep 18, 2023 | 0.3589 | 0 | +0.02(+5.56%) | |||
Sep 15, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 282 | +0.00(+0.00%) |
Sep 13, 2023 | 0.3400 | 0 | +0.03(+10.32%) | |||
Sep 11, 2023 | 0.3082 | 0 | -0.06(-16.84%) | |||
Sep 06, 2023 | 0.3706 | 0 | -0.01(-3.19%) | |||
Aug 31, 2023 | 0.3828 | 35 | -0.00(-0.57%) | |||
Aug 30, 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 580 | -0.02(-3.75%) |
Aug 28, 2023 | 0.4000 | 0 | +0.02(+5.26%) | |||
Aug 25, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,050 | +0.00(+0.00%) |
Aug 23, 2023 | 0.3800 | 30 | +0.00(+0.00%) | |||
Aug 21, 2023 | 0.3800 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 0.3800 | 17 | +0.02(+6.50%) | |||
Aug 10, 2023 | 0.3568 | 0 | +0.00(+1.22%) | |||
Aug 09, 2023 | 0.3525 | 0.3525 | 0.3525 | 0.3525 | 2,460 | -0.02(-4.88%) |
Aug 08, 2023 | 0.3726 | 0.3726 | 0.3706 | 0.3706 | 2,121 | +0.01(+4.19%) |
Aug 07, 2023 | 0.3557 | 0.3557 | 0.3557 | 0.3557 | 1,115 | -0.03(-8.44%) |
Aug 04, 2023 | 0.3821 | 0.3885 | 0.3821 | 0.3885 | 14,000 | -0.00(-0.54%) |
Aug 02, 2023 | 0.3906 | 0 | -0.01(-1.44%) | |||
Aug 01, 2023 | 0.3963 | 0.3963 | 0.3963 | 0.3963 | 1,050 | -0.01(-1.56%) |
Jul 31, 2023 | 0.3432 | 0.4026 | 0.3400 | 0.4026 | 695 | +0.01(+3.42%) |
Jul 28, 2023 | 0.3893 | 0.3893 | 0.3893 | 0.3893 | 150 | +0.03(+8.14%) |
Jul 26, 2023 | 0.3600 | 0 | +0.00(+1.07%) | |||
Jul 25, 2023 | 0.3960 | 0.4082 | 0.3562 | 0.3562 | 8,836 | -0.01(-2.12%) |
Jul 21, 2023 | 0.3639 | 0 | +0.00(+1.08%) | |||
Jul 20, 2023 | 0.3353 | 0.3600 | 0.3353 | 0.3600 | 60,150 | -0.01(-3.79%) |
Jul 18, 2023 | 0.3742 | 0 | -0.04(-9.57%) | |||
Jul 13, 2023 | 0.4138 | 0 | -0.02(-3.77%) | |||
Jul 10, 2023 | 0.4300 | 10 | +0.03(+7.50%) | |||
Jul 07, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 33,030 | +0.02(+3.90%) |
Jul 06, 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 543 | -0.02(-3.75%) |
Jul 05, 2023 | 0.4000 | 0.4214 | 0.4000 | 0.4000 | 55,100 | +0.00(+0.00%) |
Jul 03, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 | +0.06(+16.38%) |
Jun 30, 2023 | 0.3639 | 0.3639 | 0.3437 | 0.3437 | 3,075 | -0.02(-4.71%) |
Jun 29, 2023 | 0.3607 | 0.3607 | 0.3607 | 0.3607 | 1,800 | +0.00(+0.19%) |
Jun 28, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 9,000 | +0.01(+3.30%) |
Jun 27, 2023 | 0.3466 | 0.3485 | 0.3466 | 0.3485 | 457 | -0.03(-8.29%) |
Jun 26, 2023 | 0.3972 | 0.3972 | 0.3800 | 0.3800 | 4,530 | -0.01(-2.56%) |
Jun 23, 2023 | 0.4064 | 0.4064 | 0.3900 | 0.3900 | 2,295 | -0.01(-1.44%) |
Jun 21, 2023 | 0.3957 | 0 | +0.02(+4.13%) | |||
Jun 20, 2023 | 0.3800 | 0.3971 | 0.3800 | 0.3800 | 15,749 | -0.03(-7.11%) |
Jun 16, 2023 | 0.4063 | 0.4091 | 0.3800 | 0.4091 | 7,100 | +0.02(+4.90%) |
Jun 14, 2023 | 0.3900 | 30 | +0.02(+6.47%) | |||
Jun 13, 2023 | 0.3773 | 0.3773 | 0.3663 | 0.3663 | 3,455 | -0.04(-9.56%) |
Jun 09, 2023 | 0.4050 | 25 | +0.08(+22.73%) | |||
Jun 08, 2023 | 0.3300 | 0.3490 | 0.3300 | 0.3300 | 3,250 | -0.02(-6.28%) |
Jun 07, 2023 | 0.3388 | 0.3521 | 0.3388 | 0.3521 | 3,555 | +0.00(+0.60%) |
Jun 06, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 17,050 | +0.01(+4.07%) |
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.