Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.1437 | 0 | +0.00(+2.20%) | |||
May 17, 2024 | 0.1406 | 0 | -0.01(-3.43%) | |||
May 16, 2024 | 0.1456 | 0.1456 | 0.1456 | 0.1456 | 250 | +0.01(+11.15%) |
May 15, 2024 | 0.1120 | 0.1310 | 0.1085 | 0.1310 | 157,250 | +0.02(+22.20%) |
May 14, 2024 | 0.1072 | 0.1072 | 0.1072 | 0.1072 | 1,346 | -0.01(-6.54%) |
May 13, 2024 | 0.1092 | 0.1147 | 0.1088 | 0.1147 | 48,181 | +0.01(+5.04%) |
May 08, 2024 | 0.1092 | 0 | -0.01(-10.34%) | |||
May 06, 2024 | 0.1218 | 0 | -0.01(-9.10%) | |||
May 03, 2024 | 0.1367 | 0.1367 | 0.1196 | 0.1340 | 4,114 | -0.00(-1.98%) |
Apr 29, 2024 | 0.1367 | 0 | +0.01(+6.80%) | |||
Apr 25, 2024 | 0.1280 | 0 | -0.01(-8.57%) | |||
Apr 09, 2024 | 0.1400 | 0 | -0.01(-6.54%) | |||
Apr 08, 2024 | 0.1498 | 0.1500 | 0.1450 | 0.1498 | 12,500 | -0.00(-0.13%) |
Apr 04, 2024 | 0.1500 | 0 | +0.00(+0.87%) | |||
Apr 03, 2024 | 0.1423 | 0.1487 | 0.1423 | 0.1487 | 640 | +0.01(+9.02%) |
Mar 28, 2024 | 0.1364 | 0 | -0.01(-5.54%) | |||
Mar 27, 2024 | 0.1444 | 0.1444 | 0.1444 | 0.1444 | 2,515 | -0.00(-0.41%) |
Mar 26, 2024 | 0.1456 | 0.1457 | 0.1450 | 0.1450 | 6,170 | -0.00(-0.55%) |
Mar 25, 2024 | 0.1458 | 0.1458 | 0.1458 | 0.1458 | 3,250 | -0.01(-8.59%) |
Mar 22, 2024 | 0.1595 | 0.1595 | 0.1595 | 0.1595 | 250 | -0.01(-3.51%) |
Mar 21, 2024 | 0.1653 | 0.1653 | 0.1653 | 0.1653 | 500 | +0.01(+6.85%) |
Mar 20, 2024 | 0.1547 | 0.1602 | 0.1547 | 0.1547 | 1,200 | -0.03(-16.06%) |
Mar 19, 2024 | 0.1843 | 0.1843 | 0.1843 | 0.1843 | 813 | -0.01(-3.00%) |
Mar 18, 2024 | 0.1912 | 0.1912 | 0.1900 | 0.1900 | 20,500 | +0.04(+28.03%) |
Mar 14, 2024 | 0.1484 | 0 | -0.01(-6.31%) | |||
Mar 13, 2024 | 0.1679 | 0.1680 | 0.1225 | 0.1584 | 240,708 | -0.02(-8.86%) |
Mar 11, 2024 | 0.1738 | 0 | +0.01(+3.70%) | |||
Mar 06, 2024 | 0.1676 | 0 | +0.00(+0.00%) | |||
Mar 05, 2024 | 0.1676 | 0.1676 | 0.1676 | 0.1676 | 1,250 | -0.00(-2.73%) |
Mar 04, 2024 | 0.1769 | 0.1913 | 0.1723 | 0.1723 | 1,830 | +0.00(+1.35%) |
Mar 01, 2024 | 0.1868 | 0.1868 | 0.1700 | 0.1700 | 4,500 | -0.01(-4.92%) |
Feb 26, 2024 | 0.1788 | 250 | -0.01(-5.40%) | |||
Feb 20, 2024 | 0.1890 | 0 | -0.00(-0.53%) | |||
Feb 14, 2024 | 0.1900 | 28 | +0.01(+3.88%) | |||
Feb 13, 2024 | 0.1829 | 0.1905 | 0.1829 | 0.1829 | 10,000 | -0.03(-12.07%) |
Feb 12, 2024 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 12,000 | -0.02(-7.56%) |
Feb 05, 2024 | 0.2250 | 0 | +0.00(+0.00%) | |||
Feb 02, 2024 | 0.2979 | 0.2979 | 0.2250 | 0.2250 | 11,016 | +0.00(+0.00%) |
Feb 01, 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 9,500 | +0.00(+0.00%) |
Jan 30, 2024 | 0.2250 | 0 | +0.05(+25.00%) | |||
Jan 25, 2024 | 0.1800 | 7,000 | -0.03(-15.69%) | |||
Jan 24, 2024 | 0.2156 | 0.2156 | 0.2134 | 0.2135 | 6,700 | +0.00(+1.67%) |
Jan 23, 2024 | 0.2259 | 0.2259 | 0.2092 | 0.2100 | 2,500 | +0.02(+12.42%) |
Jan 18, 2024 | 0.1868 | 0 | -0.01(-7.11%) | |||
Jan 04, 2024 | 0.2011 | 0 | +0.02(+9.89%) | |||
Jan 02, 2024 | 0.1830 | 0 | +0.00(+0.00%) | |||
Dec 29, 2023 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 10,515 | -0.02(-8.77%) |
Dec 22, 2023 | 0.2006 | 0 | +0.01(+6.87%) | |||
Dec 18, 2023 | 0.1877 | 0 | -0.02(-8.22%) | |||
Dec 15, 2023 | 0.1921 | 0.2045 | 0.1921 | 0.2045 | 30,000 | +0.00(+2.25%) |
Dec 14, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 16,100 | +0.01(+2.77%) |
Dec 12, 2023 | 0.1946 | 0 | +0.00(+0.05%) | |||
Dec 11, 2023 | 0.1954 | 0.1954 | 0.1945 | 0.1945 | 10,495 | -0.01(-2.75%) |
Dec 07, 2023 | 0.2000 | 0 | +0.01(+2.93%) | |||
Dec 06, 2023 | 0.1870 | 0.1943 | 0.1870 | 0.1943 | 26,000 | -0.01(-2.85%) |
Dec 04, 2023 | 0.2000 | 0 | +0.01(+4.22%) | |||
Nov 28, 2023 | 0.1919 | 0 | +0.00(+0.00%) | |||
Nov 22, 2023 | 0.1919 | 0 | +0.01(+4.29%) | |||
Nov 20, 2023 | 0.1840 | 0 | +0.01(+5.44%) | |||
Nov 17, 2023 | 0.1745 | 0.1745 | 0.1745 | 0.1745 | 300 | -0.01(-5.21%) |
Nov 16, 2023 | 0.1857 | 0.1944 | 0.1841 | 0.1841 | 61,279 | +0.02(+12.88%) |
Nov 15, 2023 | 0.1631 | 0.1631 | 0.1631 | 0.1631 | 778 | -0.03(-14.16%) |
Nov 14, 2023 | 0.2102 | 0.2102 | 0.1900 | 0.1900 | 22,590 | -0.03(-14.57%) |
Nov 13, 2023 | 0.1860 | 0.2498 | 0.1860 | 0.2224 | 124,000 | +0.03(+17.05%) |
Nov 08, 2023 | 0.1900 | 0 | -0.01(-4.67%) | |||
Nov 07, 2023 | 0.1947 | 0.1993 | 0.1947 | 0.1993 | 20,005 | +0.02(+8.55%) |
Nov 06, 2023 | 0.1836 | 0.1836 | 0.1836 | 0.1836 | 2,500 | +0.00(+0.33%) |
Nov 03, 2023 | 0.1830 | 0.1830 | 0.1830 | 0.1830 | 850 | +0.01(+4.63%) |
Oct 26, 2023 | 0.1749 | 2,532 | +0.01(+9.24%) | |||
Oct 25, 2023 | 0.1601 | 0.1601 | 0.1601 | 0.1601 | 5,035 | -0.00(-2.67%) |
Oct 23, 2023 | 0.1645 | 0 | -0.01(-6.27%) | |||
Oct 20, 2023 | 0.2000 | 0.2000 | 0.1645 | 0.1755 | 12,800 | -0.02(-12.25%) |
Oct 17, 2023 | 0.2000 | 0 | -0.01(-6.67%) | |||
Oct 12, 2023 | 0.2143 | 0 | +0.03(+16.47%) | |||
Oct 06, 2023 | 0.1840 | 0 | +0.01(+8.24%) | |||
Oct 05, 2023 | 0.1914 | 0.1914 | 0.1700 | 0.1700 | 700 | +0.01(+5.59%) |
Oct 04, 2023 | 0.1816 | 0.1816 | 0.1202 | 0.1610 | 36,065 | -0.04(-18.69%) |
Oct 03, 2023 | 0.2005 | 0.2005 | 0.1980 | 0.1980 | 15,170 | -0.10(-32.65%) |
Oct 02, 2023 | 0.2940 | 0.2940 | 0.2119 | 0.2940 | 400 | +0.07(+29.52%) |
Sep 28, 2023 | 0.2270 | 0 | -0.01(-4.94%) | |||
Sep 22, 2023 | 0.2388 | 0 | -0.01(-4.48%) | |||
Sep 15, 2023 | 0.2500 | 0 | +0.00(+0.00%) | |||
Sep 12, 2023 | 0.2500 | 0 | -0.02(-7.92%) | |||
Sep 08, 2023 | 0.2715 | 68 | +0.01(+4.83%) | |||
Sep 06, 2023 | 0.2590 | 0 | -0.02(-6.83%) | |||
Sep 05, 2023 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 700 | +0.03(+11.20%) |
Sep 01, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 | +0.00(+0.00%) |
Aug 31, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,500 | -0.00(-0.04%) |
Aug 30, 2023 | 0.2569 | 0.2569 | 0.2500 | 0.2501 | 7,500 | +0.00(+0.04%) |
Aug 29, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,000 | -0.02(-8.09%) |
Aug 25, 2023 | 0.2720 | 300 | +0.02(+8.11%) | |||
Aug 24, 2023 | 0.2710 | 0.2710 | 0.2516 | 0.2516 | 4,000 | -0.02(-6.81%) |
Aug 22, 2023 | 0.2700 | 0 | +0.00(+1.47%) | |||
Aug 16, 2023 | 0.2661 | 0 | -0.00(-1.74%) | |||
Aug 15, 2023 | 0.2708 | 0.2708 | 0.2708 | 0.2708 | 2,500 | -0.08(-22.12%) |
Aug 10, 2023 | 0.3477 | 0 | +0.05(+17.63%) | |||
Aug 09, 2023 | 0.2956 | 0.2957 | 0.2956 | 0.2956 | 5,068 | -0.08(-21.74%) |
Aug 08, 2023 | 0.2842 | 0.3777 | 0.2842 | 0.3777 | 3,000 | +0.10(+37.40%) |
Aug 07, 2023 | 0.2749 | 0.2749 | 0.2749 | 0.2749 | 100 | -0.01(-2.69%) |
Aug 04, 2023 | 0.3100 | 0.3367 | 0.2825 | 0.2825 | 58,025 | -0.06(-16.91%) |
Aug 02, 2023 | 0.3400 | 0 | +0.01(+1.92%) | |||
Aug 01, 2023 | 0.3337 | 0.3500 | 0.3336 | 0.3336 | 35,000 | -0.02(-4.69%) |
Jul 31, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 930 | -0.09(-19.76%) |
Jul 28, 2023 | 0.4464 | 0.4464 | 0.4362 | 0.4362 | 1,600 | +0.03(+6.65%) |
Jul 27, 2023 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 100 | -0.03(-5.98%) |
Jul 26, 2023 | 0.3700 | 0.4350 | 0.3684 | 0.4350 | 1,451 | +0.09(+24.29%) |
Jul 25, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,500 | +0.00(+0.00%) |
Jul 24, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 32,000 | +0.00(+0.00%) |
Jul 17, 2023 | 0.3500 | 1,000 | -0.02(-5.74%) | |||
Jul 14, 2023 | 0.3713 | 0.3713 | 0.3614 | 0.3713 | 2,750 | -0.02(-5.23%) |
Jul 13, 2023 | 0.3918 | 0.3918 | 0.3918 | 0.3918 | 5,420 | +0.08(+23.79%) |
Jun 26, 2023 | 0.3165 | 47 | -0.02(-6.91%) | |||
Jun 20, 2023 | 0.3400 | 0 | -0.01(-2.86%) | |||
Jun 16, 2023 | 0.3500 | 0.3835 | 0.3500 | 0.3500 | 1,690 | -0.04(-9.09%) |
Jun 14, 2023 | 0.3850 | 0 | -0.02(-5.96%) | |||
Jun 13, 2023 | 0.4101 | 0.4101 | 0.4000 | 0.4094 | 29,000 | -0.02(-4.35%) |
Jun 12, 2023 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 3,000 | -0.01(-2.15%) |
Jun 09, 2023 | 0.4374 | 0.4374 | 0.4374 | 0.4374 | 510 | +0.03(+7.58%) |
Jun 08, 2023 | 0.3779 | 0.4066 | 0.3343 | 0.4066 | 26,438 | +0.08(+25.65%) |
Jun 06, 2023 | 0.3236 | 0 | -0.02(-5.30%) | |||
Jun 05, 2023 | 0.3417 | 0.3417 | 0.3417 | 0.3417 | 1,500 | -0.04(-9.53%) |
Jun 02, 2023 | 0.3226 | 0.3777 | 0.3226 | 0.3777 | 35,200 | +0.05(+15.79%) |
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.