Financial News
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2021 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
| Jan 28, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,373 | +0.02(+4.54%) |
| Jan 27, 2021 | 0.3500 | 0.3635 | 0.3450 | 0.3635 | 20,114 | -0.03(-6.79%) |
| Jan 26, 2021 | 0.3900 | 0.3900 | 0.3900 | 2 | +0.00(+0.00%) | |
| Jan 25, 2021 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,257 | +0.01(+2.63%) |
| Jan 22, 2021 | 0.3800 | 0.3925 | 0.3800 | 0.3800 | 3,000 | -0.02(-5.00%) |
| Jan 21, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,577 | +0.00(+0.00%) |
| Jan 20, 2021 | 0.3400 | 0.4000 | 0.3400 | 0.4000 | 25,896 | +0.08(+25.00%) |
| Jan 19, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 14,414 | +0.00(+0.00%) |
| Jan 11, 2021 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.01(-1.54%) | |
| Jan 08, 2021 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 100 | -0.03(-7.25%) |
| Jan 07, 2021 | 0.3504 | 0.3504 | 0.3504 | 0.3504 | 1,000 | +0.02(+7.16%) |
| Jan 05, 2021 | 0.3270 | 0.3270 | 0.3270 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 10,000 | +0.02(+7.18%) |
| Dec 30, 2020 | 0.3051 | 0.3051 | 0.3051 | 0 | -0.03(-10.26%) | |
| Dec 29, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 100 | -0.06(-15.84%) |
| Dec 28, 2020 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 1,600 | +0.01(+3.59%) |
| Dec 18, 2020 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.02(-4.88%) | |
| Dec 15, 2020 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.06(+16.81%) | |
| Dec 14, 2020 | 0.3940 | 0.3940 | 0.3510 | 0.3510 | 16,058 | -0.05(-11.83%) |
| Dec 10, 2020 | 0.3981 | 0.3981 | 0.3981 | 0 | -0.05(-11.34%) | |
| Dec 08, 2020 | 0.4490 | 0.4490 | 0.4490 | 0 | +0.02(+4.42%) | |
| Dec 07, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,000 | +0.01(+2.38%) |
| Dec 04, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,500 | -0.01(-1.18%) |
| Nov 30, 2020 | 0.4250 | 0.4250 | 0.4250 | 0 | -0.01(-1.16%) | |
| Nov 27, 2020 | 0.4300 | 0.4300 | 0.4050 | 0.4300 | 35,000 | +0.05(+12.57%) |
| Nov 25, 2020 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 10,400 | -0.03(-7.95%) |
| Nov 23, 2020 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.04(+12.16%) | |
| Nov 20, 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,000 | +0.10(+38.32%) |
| Nov 17, 2020 | 0.2675 | 0.2675 | 0.2675 | 0 | +0.02(+7.00%) | |
| Nov 16, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 154 | -0.01(-3.85%) |
| Nov 11, 2020 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+7.71%) | |
| Nov 05, 2020 | 0.2414 | 0.2414 | 0.2414 | 0 | -0.02(-7.15%) | |
| Nov 04, 2020 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 900 | +0.00(+0.00%) |
| Nov 03, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,300 | -0.01(-3.70%) |
| Nov 02, 2020 | 0.2730 | 0.2730 | 0.2700 | 0.2700 | 1,055,460 | -0.02(-5.59%) |
| Oct 30, 2020 | 0.3000 | 0.3000 | 0.2650 | 0.2860 | 21,600 | -0.01(-2.56%) |
| Oct 27, 2020 | 0.2935 | 0.2935 | 0.2935 | 0 | -0.01(-2.17%) | |
| Oct 21, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.00(-0.53%) | |
| Oct 20, 2020 | 0.3100 | 0.3100 | 0.3016 | 0.3016 | 3,409 | +0.00(+0.53%) |
| Oct 13, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.03(-10.18%) | |
| Oct 08, 2020 | 0.3340 | 0.3340 | 0.3340 | 0 | -0.00(-1.15%) | |
| Oct 05, 2020 | 0.3379 | 0.3379 | 0.3379 | 0 | +0.01(+4.29%) | |
| Sep 30, 2020 | 0.3240 | 0.3240 | 0.3240 | 0 | -0.01(-3.86%) | |
| Sep 29, 2020 | 0.3370 | 0.3370 | 0.3370 | 0.3370 | 7,500 | +0.01(+2.12%) |
| Sep 28, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 | +0.01(+2.01%) |
| Sep 25, 2020 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 1,000 | +0.01(+1.57%) |
| Sep 22, 2020 | 0.3185 | 0.3185 | 0.3185 | 0 | +0.00(+1.11%) | |
| Sep 17, 2020 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.02(+5.00%) | |
| Sep 11, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-6.54%) | |
| Sep 03, 2020 | 0.3210 | 0.3210 | 0.3210 | 0 | +0.02(+7.00%) | |
| Aug 31, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.02(-6.25%) | |
| Aug 28, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 400 | -0.07(-16.99%) |
| Aug 20, 2020 | 0.3855 | 0.3855 | 0.3855 | 0 | -0.06(-13.37%) | |
| Aug 11, 2020 | 0.4450 | 0.4450 | 0.4450 | 0 | +0.05(+12.66%) | |
| Aug 10, 2020 | 0.4109 | 0.4109 | 0.3950 | 0.3950 | 16,500 | -0.03(-8.03%) |
| Aug 03, 2020 | 0.4295 | 0.4295 | 0.4295 | 0 | -0.00(-0.09%) | |
| Jul 28, 2020 | 0.4299 | 0.4299 | 0.4299 | 0 | -0.03(-6.34%) | |
| Jul 24, 2020 | 0.4590 | 0.4590 | 0.4590 | 0 | -0.00(-0.22%) | |
| Jul 22, 2020 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | |
| Jul 21, 2020 | 0.4117 | 0.4600 | 0.4117 | 0.4600 | 3,200 | -0.01(-2.34%) |
| Jul 10, 2020 | 0.4710 | 0.4710 | 0.4710 | 0 | +0.04(+9.53%) | |
| Jul 09, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 500 | -0.03(-6.52%) |
| Jul 08, 2020 | 0.4600 | 0.4600 | 0.4450 | 0.4600 | 46,100 | -0.02(-4.17%) |
| Jul 07, 2020 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 350 | +0.00(+0.00%) |
| Jul 02, 2020 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.00(+0.00%) | |
| Jul 01, 2020 | 0.4800 | 0.4800 | 0.4800 | 24 | +0.00(+0.00%) | |
| Jun 29, 2020 | 0.4800 | 0.4800 | 0.4800 | 0 | -0.00(-0.91%) | |
| Jun 24, 2020 | 0.4844 | 0.4844 | 0.4844 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 0.4950 | 0.5000 | 0.4800 | 0.4844 | 87,302 | -0.03(-5.48%) |
| Jun 19, 2020 | 0.5125 | 0.5125 | 0.5125 | 0 | -0.04(-7.32%) | |
| Jun 15, 2020 | 0.5530 | 0.5530 | 0.5530 | 0 | +0.01(+2.58%) | |
| Jun 11, 2020 | 0.5391 | 0.5391 | 0.5391 | 0 | -0.07(-11.77%) | |
| Jun 10, 2020 | 0.5500 | 0.6110 | 0.5500 | 0.6110 | 11,501 | +0.04(+7.76%) |
| May 28, 2020 | 0.5670 | 0.5670 | 0.5670 | 0 | -0.07(-10.71%) | |
| May 21, 2020 | 0.6350 | 0.6350 | 0.6350 | 0 | +0.07(+11.40%) | |
| May 20, 2020 | 0.5600 | 0.5710 | 0.5600 | 0.5700 | 18,500 | +0.06(+10.89%) |
| May 13, 2020 | 0.5140 | 0.5140 | 0.5140 | 0 | -0.02(-4.10%) | |
| May 08, 2020 | 0.5360 | 0.5360 | 0.5360 | 0 | +0.05(+9.66%) | |
| May 07, 2020 | 0.4888 | 0.4888 | 0.4888 | 0.4888 | 102 | -0.01(-2.24%) |
| May 05, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.00(-0.30%) | |
| May 04, 2020 | 0.4600 | 0.5015 | 0.4600 | 0.5015 | 6,840 | -0.03(-5.38%) |
| May 01, 2020 | 0.4950 | 0.5300 | 0.4950 | 0.5300 | 200 | -0.00(-0.38%) |
| Apr 30, 2020 | 0.5200 | 0.5320 | 0.5200 | 0.5320 | 21,627 | -0.01(-1.48%) |
| Apr 28, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.02(+4.07%) | |
| Apr 27, 2020 | 0.4895 | 0.5190 | 0.4895 | 0.5189 | 37,500 | +0.01(+2.45%) |
| Apr 24, 2020 | 0.5020 | 0.5066 | 0.5020 | 0.5065 | 6,300 | +0.03(+5.41%) |
| Apr 23, 2020 | 0.4805 | 0.4805 | 0.4805 | 0.4805 | 100 | -0.07(-12.30%) |
| Apr 17, 2020 | 0.5479 | 0.5479 | 0.5479 | 0 | +0.02(+4.36%) | |
| Apr 13, 2020 | 0.5250 | 0.5250 | 0.5250 | 0 | -0.08(-13.22%) | |
| Apr 09, 2020 | 0.5455 | 0.6050 | 0.5455 | 0.6050 | 200 | +0.07(+12.24%) |
| Apr 08, 2020 | 0.5350 | 0.5710 | 0.5200 | 0.5390 | 24,200 | -0.03(-6.02%) |
| Apr 07, 2020 | 0.5600 | 0.5870 | 0.5490 | 0.5735 | 29,699 | -0.02(-2.96%) |
| Apr 06, 2020 | 0.5980 | 0.5980 | 0.5600 | 0.5910 | 3,739 | +0.01(+1.03%) |
| Mar 31, 2020 | 0.5850 | 0.5850 | 0.5850 | 0 | -0.08(-11.36%) | |
| Mar 30, 2020 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,000 | +0.00(+0.53%) |
| Mar 25, 2020 | 0.6565 | 0.6565 | 0.6565 | 0 | +0.05(+8.51%) | |
| Mar 23, 2020 | 0.6050 | 0.6050 | 0.6050 | 0 | -0.08(-11.16%) | |
| Mar 20, 2020 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 1,800 | -0.17(-19.88%) |
| Mar 13, 2020 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.67%) | |
| Mar 11, 2020 | 0.8360 | 0.8360 | 0.8360 | 0 | -0.08(-8.31%) | |
| Mar 09, 2020 | 0.9118 | 0.9118 | 0.9118 | 0 | -0.06(-6.00%) | |
| Mar 02, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.09(+10.60%) | |
| Feb 19, 2020 | 0.8770 | 0.8770 | 0.8770 | 0 | -0.16(-15.51%) | |
| Feb 14, 2020 | 1.038 | 1.038 | 1.038 | 0 | +0.01(+0.78%) | |
| Feb 13, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 | +0.01(+0.98%) |
| Feb 12, 2020 | 1.040 | 1.040 | 1.020 | 1.020 | 1,520 | -0.03(-2.86%) |
| Feb 11, 2020 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 | -0.07(-6.04%) |
| Feb 10, 2020 | 1.117 | 1.117 | 1.117 | 1.117 | 2,000 | +0.02(+1.59%) |
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.
