Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jun 02, 2021 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+1.28%) | |
May 27, 2021 | 0.3604 | 0.3604 | 0.3604 | 69 | -0.02(-4.78%) | |
May 26, 2021 | 0.3550 | 0.3785 | 0.3550 | 0.3785 | 12,500 | +0.03(+8.14%) |
May 25, 2021 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 13,091 | -0.04(-9.68%) |
May 21, 2021 | 0.3875 | 0.3875 | 0.3875 | 0 | -0.03(-7.74%) | |
May 17, 2021 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.07(+18.31%) | |
May 14, 2021 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 31,629 | -0.05(-11.25%) |
May 12, 2021 | 0.4000 | 0.4000 | 0.4000 | 1 | +0.07(+19.40%) | |
May 11, 2021 | 0.3650 | 0.3875 | 0.3350 | 0.3350 | 7,454 | -0.06(-15.83%) |
May 06, 2021 | 0.3980 | 0.3980 | 0.3980 | 0 | +0.06(+18.59%) | |
May 05, 2021 | 0.3356 | 0.3356 | 0.3356 | 50 | +0.00(+0.00%) | |
May 04, 2021 | 0.3356 | 0.3625 | 0.3356 | 0.3356 | 1,428 | -0.05(-12.83%) |
Apr 29, 2021 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.00(+0.00%) | |
Apr 22, 2021 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.03(+6.94%) | |
Apr 21, 2021 | 0.3600 | 0.3600 | 0.3600 | 50 | +0.00(+0.00%) | |
Apr 20, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 653 | +0.02(+7.46%) |
Apr 19, 2021 | 0.3475 | 0.3600 | 0.3350 | 0.3350 | 2,300 | -0.01(-2.90%) |
Apr 16, 2021 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 66,000 | -0.01(-1.43%) |
Apr 14, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Apr 12, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
Apr 09, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 | -0.01(-2.70%) |
Apr 08, 2021 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 102 | +0.03(+8.82%) |
Apr 01, 2021 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.04(-10.53%) | |
Mar 31, 2021 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 1,325 | +0.03(+7.04%) |
Mar 26, 2021 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.03(+9.23%) | |
Mar 19, 2021 | 0.3250 | 0.3250 | 0.3250 | 0 | +0.01(+1.56%) | |
Mar 18, 2021 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 600 | -0.03(-9.09%) |
Mar 10, 2021 | 0.3520 | 0.3520 | 0.3520 | 0 | +0.05(+17.33%) | |
Mar 08, 2021 | 0.3000 | 0.3000 | 0.3000 | 0 | -0.04(-11.76%) | |
Mar 03, 2021 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.03(+9.32%) | |
Mar 02, 2021 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 4,347 | -0.05(-13.61%) |
Mar 01, 2021 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,162 | +0.01(+2.86%) |
Feb 26, 2021 | 0.3090 | 0.3550 | 0.3090 | 0.3500 | 62,000 | +0.00(+0.00%) |
Feb 24, 2021 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.19%) | |
Feb 22, 2021 | 0.3425 | 0.3425 | 0.3425 | 0 | -0.02(-6.80%) | |
Feb 18, 2021 | 0.3675 | 0.3675 | 0.3675 | 0 | -0.01(-2.26%) | |
Feb 16, 2021 | 0.3760 | 0.3760 | 0.3760 | 0 | -0.01(-2.08%) | |
Feb 12, 2021 | 0.3765 | 0.4080 | 0.3765 | 0.3840 | 1,300 | +0.00(+1.19%) |
Feb 09, 2021 | 0.3795 | 0.3795 | 0.3795 | 0 | -0.02(-5.13%) | |
Feb 08, 2021 | 0.4000 | 0.4000 | 0.4000 | 13 | +0.00(+0.00%) | |
Feb 04, 2021 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Feb 03, 2021 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,315 | +0.02(+5.26%) |
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%) |
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.