Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.0835 0.0900 0.0835 0.0878 226,900 +0.01(+6.42%)
Jul 30, 2020 0.1000 0.1000 0.0800 0.0825 193,783 -0.01(-8.33%)
Jul 29, 2020 0.0975 0.0975 0.0850 0.0900 160,916 +0.00(+0.00%)
Jul 28, 2020 0.1000 0.1000 0.0785 0.0900 323,943 -0.00(-1.96%)
Jul 27, 2020 0.0760 0.0999 0.0760 0.0918 506,874 -0.00(-3.47%)
Jul 24, 2020 0.0982 0.1000 0.0850 0.0951 206,400 +0.01(+5.67%)
Jul 23, 2020 0.0702 0.1000 0.0692 0.0900 377,429 +0.00(+0.00%)
Jul 22, 2020 0.0769 0.1000 0.0769 0.0900 84,318 -0.01(-6.25%)
Jul 21, 2020 0.1139 0.1200 0.0900 0.0960 1,074,650 -0.01(-12.73%)
Jul 20, 2020 0.1209 0.1210 0.1000 0.1100 2,182,628 +0.00(+0.92%)
Jul 17, 2020 0.0700 0.1090 0.0700 0.1090 1,366,400 +0.01(+13.54%)
Jul 16, 2020 0.0690 0.1025 0.0690 0.0960 194,865 +0.01(+6.67%)
Jul 15, 2020 0.0940 0.0990 0.0775 0.0900 378,667 +0.00(+5.88%)
Jul 14, 2020 0.1050 0.1050 0.0850 0.0850 282,392 -0.01(-8.50%)
Jul 13, 2020 0.0990 0.1100 0.0804 0.0929 864,794 +0.01(+16.56%)
Jul 10, 2020 0.0830 0.0850 0.0780 0.0797 121,700 +0.00(+4.87%)
Jul 09, 2020 0.0750 0.0830 0.0690 0.0760 143,655 -0.00(-5.59%)
Jul 08, 2020 0.0875 0.0875 0.0805 0.0805 189,224 +0.00(+0.00%)
Jul 07, 2020 0.0805 0.0933 0.0800 0.0805 215,691 -0.00(-0.37%)
Jul 06, 2020 0.0975 0.0975 0.0805 0.0808 109,794 -0.01(-6.81%)
Jul 02, 2020 0.0731 0.0900 0.0731 0.0867 88,000 +0.01(+8.37%)
Jul 01, 2020 0.0770 0.0950 0.0770 0.0800 646,056 -0.01(-5.88%)
Jun 30, 2020 0.0876 0.0900 0.0790 0.0850 118,478 -0.00(-0.58%)
Jun 29, 2020 0.0750 0.0950 0.0750 0.0855 202,388 +0.00(+0.59%)
Jun 26, 2020 0.0900 0.0930 0.0797 0.0850 142,600 -0.00(-3.63%)
Jun 25, 2020 0.0893 0.0950 0.0800 0.0882 172,865 -0.00(-0.90%)
Jun 24, 2020 0.0745 0.0990 0.0745 0.0890 133,657 +0.01(+8.54%)
Jun 23, 2020 0.0925 0.0925 0.0745 0.0820 223,273 +0.01(+10.66%)
Jun 22, 2020 0.0730 0.0858 0.0730 0.0741 316,066 -0.00(-0.54%)
Jun 19, 2020 0.0925 0.0950 0.0735 0.0745 908,400 -0.01(-15.82%)
Jun 18, 2020 0.1100 0.1100 0.0820 0.0885 312,719 +0.00(+0.57%)
Jun 17, 2020 0.1009 0.1009 0.0864 0.0880 374,966 -0.01(-13.13%)
Jun 16, 2020 0.1100 0.1200 0.0850 0.1013 225,857 +0.00(+2.43%)
Jun 15, 2020 0.1000 0.1000 0.0850 0.0989 142,589 -0.00(-1.10%)
Jun 12, 2020 0.0795 0.1000 0.0795 0.1000 553,100 +0.01(+17.65%)
Jun 11, 2020 0.1044 0.1044 0.0850 0.0850 303,893 -0.02(-20.41%)
Jun 10, 2020 0.1270 0.1270 0.0961 0.1068 256,290 -0.00(-2.82%)
Jun 09, 2020 0.1100 0.1230 0.1000 0.1099 636,956 -0.01(-6.71%)
Jun 08, 2020 0.0975 0.1186 0.0900 0.1178 767,539 +0.02(+17.80%)
Jun 05, 2020 0.0900 0.1080 0.0900 0.1000 543,300 -0.00(-1.96%)
Jun 04, 2020 0.0920 0.1100 0.0920 0.1020 905,259 +0.01(+6.81%)
Jun 03, 2020 0.0900 0.0999 0.0770 0.0955 980,899 +0.01(+15.06%)
Jun 02, 2020 0.0773 0.0899 0.0735 0.0830 434,522 +0.01(+8.21%)
Jun 01, 2020 0.0780 0.0900 0.0696 0.0767 687,646 +0.00(+5.07%)
May 29, 2020 0.0790 0.0797 0.0701 0.0730 1,336,600 -0.00(-1.35%)
May 28, 2020 0.0697 0.0880 0.0690 0.0740 4,538,381 +0.00(+1.09%)
May 27, 2020 0.0700 0.0740 0.0700 0.0732 1,604,233 +0.00(+1.67%)
May 26, 2020 0.0705 0.0774 0.0700 0.0720 487,492 -0.00(-2.04%)
May 22, 2020 0.0750 0.0750 0.0720 0.0735 488,600 -0.00(-1.87%)
May 21, 2020 0.0750 0.0800 0.0700 0.0749 365,876 -0.00(-0.13%)
May 20, 2020 0.0796 0.0800 0.0740 0.0750 289,155 +0.00(+0.00%)
May 19, 2020 0.0695 0.0800 0.0695 0.0750 190,026 -0.00(-3.60%)
May 18, 2020 0.0745 0.0850 0.0710 0.0778 752,136 +0.00(+6.72%)
May 15, 2020 0.0728 0.0796 0.0700 0.0729 349,100 -0.00(-2.80%)
May 14, 2020 0.0830 0.0830 0.0697 0.0750 342,850 -0.00(-3.23%)
May 13, 2020 0.0783 0.0830 0.0765 0.0775 195,332 +0.00(+0.00%)
May 12, 2020 0.0847 0.0847 0.0760 0.0775 403,935 -0.01(-12.13%)
May 11, 2020 0.0872 0.0900 0.0768 0.0882 326,480 +0.00(+5.88%)
May 08, 2020 0.0842 0.0850 0.0775 0.0833 190,300 +0.00(+2.84%)
May 07, 2020 0.0700 0.0900 0.0700 0.0810 684,668 +0.00(+1.50%)
May 06, 2020 0.0726 0.0850 0.0726 0.0798 775,472 -0.01(-6.12%)
May 05, 2020 0.0900 0.0900 0.0755 0.0850 432,303 -0.00(-5.56%)
May 04, 2020 0.0900 0.0900 0.0800 0.0900 325,859 +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.