Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 21, 2022 | 0.0950 | 0 | +0.02(+35.71%) | |||
Dec 22, 2021 | 0.0700 | 0 | -0.29(-80.56%) | |||
Dec 10, 2021 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.27(+282.98%) | |
Nov 30, 2021 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.00(+0.00%) | |
Nov 26, 2021 | 0.0940 | 0.0940 | 0.0940 | 0 | +0.01(+10.59%) | |
Nov 24, 2021 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 74,000 | +0.00(+2.41%) |
Nov 23, 2021 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 59,000 | +0.01(+20.29%) |
Nov 22, 2021 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 28,877 | -0.02(-19.77%) |
Nov 19, 2021 | 0.0860 | 0.0890 | 0.0860 | 0.0860 | 273,000 | -0.02(-18.10%) |
Nov 18, 2021 | 0.1050 | 0.1050 | 0.1010 | 0.1050 | 200,000 | +0.00(+5.00%) |
Nov 17, 2021 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,002 | +0.00(+0.00%) |
Nov 16, 2021 | 0.0980 | 0.1000 | 0.0975 | 0.1000 | 110,500 | -0.00(-1.96%) |
Nov 12, 2021 | 0.1020 | 0.1020 | 0.1020 | 0 | +0.01(+12.09%) | |
Nov 11, 2021 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 70,000 | -0.02(-20.87%) |
Nov 09, 2021 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,000 | -0.03(-21.77%) |
Nov 08, 2021 | 0.1540 | 0.1540 | 0.1470 | 0.1470 | 30,000 | -0.01(-8.70%) |
Nov 05, 2021 | 0.1500 | 0.1610 | 0.1380 | 0.1610 | 58,907 | -0.01(-4.17%) |
Nov 04, 2021 | 0.1680 | 0.1680 | 0.1680 | 0.1680 | 2,240 | -0.01(-3.67%) |
Nov 03, 2021 | 0.1744 | 0.1744 | 0.1744 | 0.1744 | 100,000 | -0.00(-0.17%) |
Nov 01, 2021 | 0.1747 | 0.1747 | 0.1747 | 0 | -0.02(-11.99%) | |
Oct 29, 2021 | 0.1985 | 0.1985 | 0.1985 | 0.1985 | 7,500 | -0.01(-3.17%) |
Oct 28, 2021 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 21,000 | -0.01(-2.38%) |
Oct 27, 2021 | 0.2273 | 0.2430 | 0.2000 | 0.2100 | 344,691 | -0.03(-13.93%) |
Oct 26, 2021 | 0.2370 | 0.2630 | 0.2440 | 79,400 | -0.04(-13.78%) | |
Oct 25, 2021 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 16,000 | -0.03(-9.15%) |
Oct 22, 2021 | 0.3310 | 0.3310 | 0.3115 | 0.3115 | 29,404 | -0.02(-5.32%) |
Oct 20, 2021 | 0.3290 | 0.3290 | 0.3290 | 0 | +0.01(+2.81%) | |
Oct 19, 2021 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,000 | +0.00(+1.27%) |
Oct 18, 2021 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 38,700 | -0.00(-1.25%) |
Oct 15, 2021 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 54,500 | -0.02(-5.19%) |
Oct 13, 2021 | 0.3375 | 0.3375 | 0.3375 | 0 | +0.01(+2.27%) | |
Oct 12, 2021 | 0.3340 | 0.3340 | 0.3300 | 0.3300 | 33,000 | -0.02(-7.04%) |
Oct 08, 2021 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.00(+0.28%) | |
Oct 07, 2021 | 0.3300 | 0.3540 | 0.3200 | 0.3540 | 33,799 | +0.01(+2.61%) |
Oct 06, 2021 | 0.3550 | 0.3550 | 0.3350 | 0.3450 | 43,758 | -0.03(-8.24%) |
Oct 05, 2021 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 2,000 | +0.06(+19.37%) |
Sep 29, 2021 | 0.3150 | 0.3150 | 0.3150 | 0 | -0.04(-12.50%) | |
Sep 27, 2021 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-6.37%) | |
Sep 24, 2021 | 0.3845 | 0.3845 | 0.3845 | 0.3845 | 2,000 | -0.03(-6.22%) |
Sep 16, 2021 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.01(+2.50%) | |
Sep 15, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 | +0.02(+3.90%) |
Sep 10, 2021 | 0.3850 | 0.3850 | 0.3850 | 0 | -0.04(-10.15%) | |
Sep 08, 2021 | 0.4285 | 0.4285 | 0.4285 | 0 | -0.03(-7.45%) | |
Sep 07, 2021 | 0.5000 | 0.5000 | 0.4630 | 0.4630 | 13,000 | -0.08(-14.26%) |
Sep 03, 2021 | 0.5460 | 0.5900 | 0.5000 | 0.5400 | 142,300 | -0.11(-17.56%) |
Sep 02, 2021 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 1,000 | +0.07(+11.02%) |
Sep 01, 2021 | 0.7200 | 0.7200 | 0.5900 | 0.5900 | 3,100 | -0.13(-18.06%) |
Aug 30, 2021 | 0.7200 | 0.7200 | 0.7200 | 0 | -0.05(-6.49%) | |
Aug 27, 2021 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 1,801 | +0.17(+28.33%) |
Aug 19, 2021 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.54(-47.37%) | |
Aug 12, 2021 | 1.140 | 1.140 | 1.140 | 0 | +0.58(+103.57%) | |
Aug 04, 2021 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.03(+5.07%) | |
Jul 30, 2021 | 0.5330 | 0.5330 | 0.5330 | 0 | -0.04(-6.49%) | |
Jul 26, 2021 | 0.5700 | 0.5700 | 0.5700 | 0 | -0.01(-1.72%) | |
Jul 23, 2021 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 | +0.06(+11.52%) |
Jul 15, 2021 | 0.5201 | 0.5201 | 0.5201 | 0 | +0.00(+0.00%) | |
Jul 14, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 1,000 | +0.00(+0.00%) |
Jul 13, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 1,000 | +0.00(+0.00%) |
Jul 12, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 1,000 | -0.01(-2.42%) |
Jul 09, 2021 | 0.5201 | 0.5330 | 0.5201 | 0.5330 | 3,300 | +0.01(+2.48%) |
Jul 08, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 1,000 | +0.00(+0.00%) |
Jul 07, 2021 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 34,330 | -0.01(-2.42%) |
Jul 06, 2021 | 0.5330 | 0.5330 | 0.5330 | 0.5330 | 1,400 | -0.02(-3.27%) |
Jul 02, 2021 | 0.4950 | 0.5510 | 0.4900 | 0.5510 | 169,820 | +0.07(+14.08%) |
Jun 25, 2021 | 0.4830 | 0.4830 | 0.4830 | 0 | +0.06(+13.65%) | |
Jun 21, 2021 | 0.4250 | 0.4250 | 0.4250 | 0 | -0.01(-1.16%) | |
Jun 18, 2021 | 0.4730 | 0.4730 | 0.4300 | 0.4300 | 13,000 | +0.00(+0.00%) |
Jun 16, 2021 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.01(-2.45%) | |
Jun 15, 2021 | 0.4408 | 0.4408 | 0.4408 | 0.4408 | 316 | +0.04(+10.20%) |
Jun 14, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 260 | +0.00(+0.00%) |
Jun 11, 2021 | 0.3980 | 0.4000 | 0.3525 | 0.4000 | 142,000 | +0.00(+0.76%) |
Jun 08, 2021 | 0.3970 | 0.3970 | 0.3970 | 0 | +0.02(+5.03%) | |
Jun 04, 2021 | 0.3780 | 0.3780 | 0.3780 | 0 | +0.01(+3.56%) |
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.