Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.1700 0.1750 0.1650 0.1700 33,500 -0.01(-5.56%)
Apr 29, 2021 0.2000 0.2000 0.1750 0.1800 78,400 -0.02(-7.69%)
Apr 28, 2021 0.1950 0.1950 0.1950 0.1950 6,500 +0.02(+8.33%)
Apr 27, 2021 0.1700 0.1800 0.1700 0.1800 20,500 +0.00(+0.00%)
Apr 26, 2021 0.1750 0.1800 0.1750 0.1800 46,100 -0.01(-5.26%)
Apr 23, 2021 0.1900 0.1900 0.1800 0.1900 62,300 +0.00(+0.00%)
Apr 22, 2021 0.1900 0.1900 0.1900 0.1900 550 -0.01(-5.00%)
Apr 21, 2021 0.2000 0.2000 0.1900 0.2000 42,500 +0.00(+0.00%)
Apr 20, 2021 0.2050 0.2050 0.2000 0.2000 89,600 +0.00(+0.00%)
Apr 19, 2021 0.2050 0.2100 0.2000 0.2000 46,999 -0.00(-2.44%)
Apr 15, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 14, 2021 0.2100 0.2100 0.2050 0.2050 27,639 -0.01(-2.38%)
Apr 13, 2021 0.2250 0.2250 0.2100 0.2100 13,000 -0.02(-8.70%)
Apr 12, 2021 0.2300 0.2300 0.2300 0.2300 4,900 +0.01(+2.22%)
Apr 09, 2021 0.2200 0.2300 0.2200 0.2250 21,960 -0.01(-2.17%)
Apr 08, 2021 0.2300 0.2300 0.2300 0.2300 11,600 +0.00(+0.00%)
Apr 07, 2021 0.2200 0.2300 0.2200 0.2300 40,491 +0.02(+9.52%)
Apr 06, 2021 0.2100 0.2300 0.2100 0.2100 15,714 +0.00(+0.00%)
Apr 05, 2021 0.2300 0.2300 0.2100 0.2100 68,500 -0.02(-6.67%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Mar 31, 2021 0.2150 0.2150 0.2100 0.2100 35,500 -0.01(-2.33%)
Mar 30, 2021 0.2150 0.2150 0.2150 0.2150 29,500 +0.00(+0.00%)
Mar 29, 2021 0.2200 0.2200 0.2150 0.2150 71,000 -0.01(-4.44%)
Mar 26, 2021 0.2250 0.2250 0.2250 0.2250 10,000 -0.01(-2.17%)
Mar 24, 2021 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Mar 22, 2021 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Mar 19, 2021 0.2300 0.2300 0.2300 0.2300 8,000 -0.00(-2.13%)
Mar 18, 2021 0.2400 0.2450 0.2350 0.2350 29,600 +0.00(+2.17%)
Mar 17, 2021 0.2300 0.2300 0.2300 10 +0.00(+0.00%)
Mar 16, 2021 0.2300 0.2300 0.2300 0.2300 1,600 +0.00(+0.00%)
Mar 15, 2021 0.2300 0.2450 0.2300 0.2300 352,300 +0.00(+0.00%)
Mar 12, 2021 0.2300 0.2300 0.2300 0.2300 2,500 -0.01(-4.17%)
Mar 11, 2021 0.2400 0.2400 0.2400 0.2400 5,700 +0.02(+9.09%)
Mar 10, 2021 0.2150 0.2200 0.2150 0.2200 230,500 +0.01(+4.76%)
Mar 09, 2021 0.2100 0.2100 0.2100 0.2100 5,035 +0.00(+0.00%)
Mar 08, 2021 0.2050 0.2100 0.2050 0.2100 58,400 +0.01(+5.00%)
Mar 05, 2021 0.2000 0.2100 0.2000 0.2000 3,400 +0.01(+2.56%)
Mar 04, 2021 0.2000 0.2000 0.1850 0.1950 144,600 -0.01(-4.88%)
Mar 03, 2021 0.2050 0.2050 0.2050 0.2050 12,500 -0.01(-2.38%)
Mar 02, 2021 0.2300 0.2300 0.2100 0.2100 97,300 -0.02(-10.64%)
Mar 01, 2021 0.2150 0.2350 0.2150 0.2350 104,556 +0.00(+2.17%)
Feb 26, 2021 0.2300 0.2350 0.1550 0.2300 21,022,456 +0.01(+4.55%)
Feb 25, 2021 0.2400 0.2450 0.2200 0.2200 92,500 -0.02(-10.20%)
Feb 24, 2021 0.2500 0.2500 0.2450 0.2450 24,600 -0.01(-2.00%)
Feb 23, 2021 0.2550 0.2550 0.2500 0.2500 51,300 -0.03(-10.71%)
Feb 22, 2021 0.2550 0.2800 0.2500 0.2800 150,733 +0.04(+16.67%)
Feb 19, 2021 0.2500 0.2550 0.2350 0.2400 40,928 +0.00(+0.00%)
Feb 18, 2021 0.2500 0.2500 0.2350 0.2400 42,000 -0.02(-5.88%)
Feb 17, 2021 0.2750 0.2750 0.2500 0.2550 34,000 -0.03(-8.93%)
Feb 16, 2021 0.2600 0.2800 0.2600 0.2800 105,389 +0.02(+5.66%)
Feb 12, 2021 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Feb 11, 2021 0.2500 0.2500 0.2400 0.2400 53,000 -0.01(-2.04%)
Feb 10, 2021 0.2600 0.2600 0.2400 0.2450 141,024 -0.01(-3.92%)
Feb 09, 2021 0.2600 0.2600 0.2550 0.2550 21,000 -0.01(-1.92%)
Feb 08, 2021 0.2500 0.2600 0.2500 0.2600 17,500 +0.00(+0.00%)
Feb 04, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 03, 2021 0.2600 0.2700 0.2600 0.2700 6,000 +0.01(+1.89%)
Feb 02, 2021 0.2650 0.2650 0.2650 0.2650 10,100 +0.01(+1.92%)
Feb 01, 2021 0.2650 0.2650 0.2600 0.2600 13,800 -0.02(-7.14%)
Jan 29, 2021 0.2650 0.2800 0.2600 0.2800 19,190 +0.01(+1.82%)
Jan 28, 2021 0.2700 0.2750 0.2700 0.2750 9,000 -0.01(-1.79%)
Jan 27, 2021 0.2800 0.2800 0.2800 6 +0.00(+0.00%)
Jan 26, 2021 0.2900 0.2900 0.2700 0.2800 47,000 -0.02(-6.67%)
Jan 25, 2021 0.2550 0.3000 0.2450 0.3000 111,638 +0.04(+15.38%)
Jan 22, 2021 0.2600 0.2600 0.2600 0.2600 11,500 +0.02(+6.12%)
Jan 21, 2021 0.2500 0.2500 0.2450 0.2450 9,100 -0.01(-2.00%)
Jan 20, 2021 0.2500 0.2500 0.2350 0.2500 52,917 -0.01(-3.85%)
Jan 19, 2021 0.2650 0.2700 0.2300 0.2600 134,500 +0.00(+0.00%)
Jan 18, 2021 0.2300 0.2600 0.2300 0.2600 40,500 +0.01(+4.00%)
Jan 14, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 13, 2021 0.2550 0.2550 0.2500 0.2500 10,500 +0.00(+0.00%)
Jan 12, 2021 0.2500 0.2500 0.2500 0.2500 2,500 -0.01(-3.85%)
Jan 11, 2021 0.2600 0.2600 0.2600 0.2600 8,500 +0.00(+0.00%)
Jan 08, 2021 0.2550 0.2600 0.2550 0.2600 6,900 +0.01(+1.96%)
Jan 07, 2021 0.2250 0.2550 0.2250 0.2550 15,500 +0.02(+8.51%)
Jan 06, 2021 0.2550 0.2550 0.2350 0.2350 87,500 -0.02(-7.84%)
Jan 05, 2021 0.2600 0.2600 0.2500 0.2550 34,340 -0.01(-3.77%)
Jan 04, 2021 0.2600 0.2800 0.2600 0.2650 9,293 -0.01(-3.64%)
Dec 31, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 30, 2020 0.2550 0.2750 0.2550 0.2750 10,670 +0.00(+0.00%)
Dec 29, 2020 0.2650 0.2750 0.2650 0.2750 67,639 -0.01(-1.79%)
Dec 24, 2020 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Dec 23, 2020 0.2650 0.2650 0.2600 0.2600 47,000 -0.01(-3.70%)
Dec 22, 2020 0.3000 0.3000 0.2700 0.2700 50,200 -0.01(-3.57%)
Dec 21, 2020 0.2900 0.2900 0.2800 0.2800 10,000 +0.00(+0.00%)
Dec 18, 2020 0.2850 0.2850 0.2600 0.2800 97,550 -0.02(-6.67%)
Dec 17, 2020 0.3000 0.3000 0.3000 0.3000 60,000 -0.02(-6.25%)
Dec 16, 2020 0.3250 0.3250 0.3200 0.3200 64,980 -0.01(-3.03%)
Dec 15, 2020 0.3550 0.3550 0.3300 0.3300 60,000 -0.02(-7.04%)
Dec 14, 2020 0.3650 0.3700 0.3400 0.3550 580,730 +0.02(+7.58%)
Dec 11, 2020 0.3050 0.3400 0.3000 0.3300 99,075 +0.03(+8.20%)
Dec 10, 2020 0.2550 0.3050 0.2550 0.3050 315,207 +0.05(+22.00%)
Dec 09, 2020 0.2600 0.2600 0.2500 0.2500 78,415 -0.01(-3.85%)
Dec 08, 2020 0.2600 0.2600 0.2600 0.2600 1,700 -0.01(-3.70%)
Dec 07, 2020 0.2700 0.2700 0.2600 0.2700 28,081 -0.02(-8.47%)
Dec 04, 2020 0.2850 0.2950 0.2800 0.2950 18,500 +0.01(+3.51%)
Dec 03, 2020 0.2800 0.2850 0.2700 0.2850 45,000 +0.00(+1.79%)
Dec 02, 2020 0.2800 0.2800 0.2800 0.2800 38,900 +0.00(+0.00%)
Dec 01, 2020 0.2800 0.2800 0.2800 0.2800 13,500 -0.01(-3.45%)
Nov 30, 2020 0.2950 0.2950 0.2800 0.2900 3,846 -0.02(-6.45%)
Nov 26, 2020 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Nov 25, 2020 0.2900 0.2900 0.2600 0.2800 74,000 -0.01(-5.08%)
Nov 24, 2020 0.3150 0.3150 0.2950 0.2950 58,900 -0.02(-4.84%)
Nov 23, 2020 0.3100 0.3150 0.3000 0.3100 94,440 -0.03(-7.46%)
Nov 20, 2020 0.3350 0.3350 0.3350 0.3350 4,000 +0.03(+8.06%)
Nov 19, 2020 0.3100 0.3100 0.3100 0.3100 5,200 +0.00(+0.00%)
Nov 18, 2020 0.3450 0.3450 0.3100 0.3100 17,388 -0.03(-10.14%)
Nov 17, 2020 0.3550 0.3600 0.3450 0.3450 58,750 -0.01(-2.82%)
Nov 16, 2020 0.3500 0.3600 0.3500 0.3550 59,500 +0.01(+1.43%)
Nov 13, 2020 0.3500 0.3500 0.3500 0.3500 18,048 -0.01(-2.78%)
Nov 12, 2020 0.3750 0.3750 0.3600 0.3600 31,623 +0.00(+0.00%)
Nov 11, 2020 0.3750 0.3800 0.3600 0.3600 98,447 -0.01(-1.37%)
Nov 10, 2020 0.3500 0.3700 0.3500 0.3650 67,505 +0.02(+5.80%)
Nov 09, 2020 0.3400 0.3450 0.3400 0.3450 49,760 +0.01(+4.55%)
Nov 06, 2020 0.3300 0.3350 0.3300 0.3300 18,400 +0.01(+3.13%)
Nov 05, 2020 0.3250 0.3250 0.3200 0.3200 25,518 -0.01(-3.03%)
Nov 04, 2020 0.3150 0.3300 0.3150 0.3300 63,750 +0.01(+3.13%)
Nov 03, 2020 0.3150 0.3200 0.3100 0.3200 59,100 +0.01(+1.59%)
Nov 02, 2020 0.3400 0.3400 0.3050 0.3150 84,600 +0.02(+5.00%)
Oct 30, 2020 0.2850 0.3000 0.2850 0.3000 268,750 +0.02(+5.26%)
Oct 29, 2020 0.2500 0.2850 0.2500 0.2850 365,246 +0.02(+9.62%)
Oct 28, 2020 0.2500 0.2600 0.2350 0.2600 156,500 +0.01(+4.00%)
Oct 27, 2020 0.2500 0.2550 0.2400 0.2500 46,999 +0.01(+4.17%)
Oct 26, 2020 0.2400 0.2400 0.2400 0.2400 110,919 -0.01(-2.04%)
Oct 22, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Oct 21, 2020 0.2550 0.2600 0.2500 0.2500 37,800 +0.02(+8.70%)
Oct 20, 2020 0.2900 0.2900 0.2300 0.2300 151,457 -0.04(-14.81%)
Oct 19, 2020 0.2700 0.3000 0.2650 0.2700 135,472 +0.05(+22.73%)
Oct 16, 2020 0.1950 0.2200 0.1900 0.2200 207,550 +0.03(+15.79%)
Oct 15, 2020 0.2000 0.2000 0.1800 0.1900 65,545 +0.00(+0.00%)
Oct 13, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 09, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 08, 2020 0.1550 0.1550 0.1500 0.1500 25,500 +0.01(+3.45%)
Oct 06, 2020 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 05, 2020 0.1500 0.1500 0.1500 100 +0.00(+0.00%)
Oct 02, 2020 0.1500 0.1500 0.1500 0.1500 94,591 +0.00(+0.00%)
Oct 01, 2020 0.1450 0.1500 0.1450 0.1500 152,000 +0.01(+7.14%)
Sep 29, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 28, 2020 0.1450 0.1550 0.1450 0.1500 77,872 +0.00(+0.00%)
Sep 25, 2020 0.1300 0.1500 0.1300 0.1500 138,050 +0.01(+11.11%)
Sep 24, 2020 0.1300 0.1350 0.1300 0.1350 98,009 +0.02(+12.50%)
Sep 22, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 21, 2020 0.1150 0.1150 0.1150 0.1150 43,500 +0.00(+0.00%)
Sep 17, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 15, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 14, 2020 0.1200 0.1250 0.1200 0.1250 52,500 +0.01(+4.17%)
Sep 10, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 09, 2020 0.1100 0.1100 0.1100 0.1100 12,500 +0.01(+4.76%)
Sep 04, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Sep 03, 2020 0.1250 0.1250 0.1100 0.1200 43,500 +0.00(+0.00%)
Aug 31, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 28, 2020 0.1250 0.1250 0.1250 0.1250 39,000 +0.00(+0.00%)
Aug 27, 2020 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+4.17%)
Aug 26, 2020 0.1350 0.1350 0.1200 0.1200 105,300 -0.02(-11.11%)
Aug 25, 2020 0.1600 0.1600 0.1350 0.1350 46,550 -0.01(-10.00%)
Aug 24, 2020 0.1200 0.1550 0.1200 0.1500 511,825 +0.04(+36.36%)
Aug 21, 2020 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Aug 20, 2020 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Aug 19, 2020 0.1100 0.1100 0.1100 0.1100 10,500 +0.00(+0.00%)
Aug 18, 2020 0.1000 0.1100 0.1000 0.1100 51,000 +0.00(+0.00%)
Aug 17, 2020 0.1050 0.1100 0.1000 0.1100 6,700 +0.01(+15.79%)
Aug 13, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 12, 2020 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
Aug 11, 2020 0.1000 0.1000 0.1000 0.1000 3,100 -0.00(-4.76%)
Aug 10, 2020 0.1050 0.1050 0.1050 0.1050 62,500 -0.01(-4.55%)
Aug 07, 2020 0.1150 0.1250 0.1100 0.1100 73,700 -0.02(-15.38%)
Aug 06, 2020 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Aug 05, 2020 0.1300 0.1300 0.1000 0.1300 41,000 +0.01(+8.33%)
Aug 04, 2020 0.0950 0.1200 0.0950 0.1200 65,000 +0.02(+20.00%)
Jul 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 30, 2020 0.1000 0.1050 0.1000 0.1000 80,200 +0.00(+0.00%)
Jul 29, 2020 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Jul 28, 2020 0.0950 0.1000 0.0900 0.1000 59,500 +0.00(+0.00%)
Jul 27, 2020 0.0950 0.1000 0.0900 0.1000 62,600 +0.01(+11.11%)
Jul 24, 2020 0.0900 0.0900 0.0900 0.0900 100,000 -0.01(-5.26%)
Jul 22, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 21, 2020 0.0900 0.0950 0.0850 0.0900 96,000 -0.01(-10.00%)
Jul 20, 2020 0.1000 0.1000 0.1000 0.1000 38,000 +0.01(+5.26%)
Jul 17, 2020 0.1100 0.1100 0.0950 0.0950 34,000 -0.01(-13.64%)
Jul 16, 2020 0.1050 0.1100 0.1050 0.1100 60,500 +0.02(+29.41%)
Jul 15, 2020 0.1000 0.1100 0.0750 0.0850 432,540 -0.02(-19.05%)
Jul 14, 2020 0.1050 0.1050 0.1050 0.1050 77,500 +0.01(+10.53%)
Jul 13, 2020 0.1050 0.1050 0.0950 0.0950 33,000 +0.01(+5.56%)
Jul 10, 2020 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+5.88%)
Jul 09, 2020 0.1050 0.1050 0.0850 0.0850 39,747 -0.02(-22.73%)
Jul 08, 2020 0.1100 0.1100 0.1100 0.1100 29,500 -0.01(-4.35%)
Jul 07, 2020 0.1100 0.1200 0.1100 0.1150 24,000 +0.00(+0.00%)
Jul 06, 2020 0.1200 0.1200 0.1150 0.1150 66,500 -0.00(-4.17%)
Jul 03, 2020 0.1250 0.1250 0.1200 0.1200 139,833 +0.00(+0.00%)
Jul 02, 2020 0.1200 0.1200 0.1200 0.1200 121,500 +0.00(+0.00%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 25, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 24, 2020 0.1200 0.1200 0.1050 0.1050 139,000 -0.02(-16.00%)
Jun 22, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 18, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 17, 2020 0.1500 0.1500 0.1200 0.1250 26,500 -0.02(-16.67%)
Jun 16, 2020 0.1450 0.1500 0.1400 0.1500 59,500 +0.00(+0.00%)
Jun 15, 2020 0.1400 0.1500 0.1300 0.1500 94,766 +0.01(+11.11%)
Jun 12, 2020 0.1200 0.1400 0.1200 0.1350 62,700 +0.03(+28.57%)
Jun 11, 2020 0.1150 0.1150 0.1050 0.1050 15,000 -0.01(-4.55%)
Jun 10, 2020 0.1100 0.1100 0.1100 0.1100 25,500 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 05, 2020 0.1100 0.1100 0.1100 0.1100 2,800 +0.01(+4.76%)
Jun 04, 2020 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jun 02, 2020 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 01, 2020 0.1100 0.1150 0.1100 0.1150 20,000 +0.01(+4.55%)
May 29, 2020 0.1000 0.1100 0.1000 0.1100 32,000 +0.01(+15.79%)
May 28, 2020 0.1000 0.1050 0.0950 0.0950 92,800 -0.01(-5.00%)
May 27, 2020 0.1000 0.1050 0.1000 0.1000 73,365 -0.01(-13.04%)
May 26, 2020 0.1050 0.1200 0.1000 0.1150 85,500 +0.01(+4.55%)
May 25, 2020 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
May 22, 2020 0.1050 0.1100 0.1050 0.1100 18,500 +0.01(+4.76%)
May 21, 2020 0.1100 0.1100 0.1050 0.1050 11,000 +0.01(+10.53%)
May 20, 2020 0.1100 0.1100 0.0950 0.0950 83,000 -0.01(-13.64%)
May 19, 2020 0.0850 0.1100 0.0850 0.1100 126,750 +0.02(+29.41%)
May 15, 2020 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 14, 2020 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+5.88%)
May 13, 2020 0.0900 0.0900 0.0850 0.0850 32,000 -0.00(-5.56%)
May 12, 2020 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
May 11, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
May 08, 2020 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
May 07, 2020 0.0950 0.0950 0.0900 0.0900 34,000 -0.01(-5.26%)
May 05, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 04, 2020 0.1100 0.1100 0.1000 0.1000 100,000 +0.00(+0.00%)
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.