Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4500 0.5140 0.4500 0.4728 441,700 -0.00(-0.82%)
Apr 29, 2021 0.4803 0.5056 0.4521 0.4767 499,124 -0.01(-2.97%)
Apr 28, 2021 0.5700 0.5700 0.4812 0.4913 662,956 -0.06(-11.04%)
Apr 27, 2021 0.6078 0.6078 0.5315 0.5523 1,062,904 -0.04(-7.46%)
Apr 26, 2021 0.5399 0.6639 0.4970 0.5968 3,193,854 +0.09(+17.09%)
Apr 23, 2021 0.2900 0.5733 0.2900 0.5097 4,741,100 +0.22(+75.76%)
Apr 22, 2021 0.3044 0.3200 0.2850 0.2900 431,015 +0.00(+0.17%)
Apr 21, 2021 0.2730 0.2990 0.2610 0.2895 458,920 +0.01(+5.27%)
Apr 20, 2021 0.3075 0.3200 0.2655 0.2750 1,125,031 -0.04(-12.84%)
Apr 19, 2021 0.3850 0.3850 0.3100 0.3155 410,379 -0.01(-4.39%)
Apr 16, 2021 0.3100 0.3300 0.3020 0.3300 486,800 +0.02(+5.16%)
Apr 15, 2021 0.3200 0.3250 0.3100 0.3138 502,556 -0.00(-1.17%)
Apr 14, 2021 0.3300 0.3525 0.3175 0.3175 447,742 -0.02(-5.37%)
Apr 13, 2021 0.3650 0.3650 0.3300 0.3355 348,330 -0.01(-4.14%)
Apr 12, 2021 0.3625 0.3650 0.3100 0.3500 268,837 +0.01(+4.48%)
Apr 09, 2021 0.3650 0.3650 0.3200 0.3350 226,000 -0.01(-1.47%)
Apr 08, 2021 0.3400 0.3600 0.3250 0.3400 281,075 +0.00(+0.00%)
Apr 07, 2021 0.3650 0.3650 0.3300 0.3400 470,561 -0.00(-1.45%)
Apr 06, 2021 0.3795 0.3800 0.3115 0.3450 613,372 -0.03(-8.07%)
Apr 05, 2021 0.3560 0.3800 0.3560 0.3753 329,512 +0.01(+1.43%)
Apr 01, 2021 0.4025 0.4025 0.3600 0.3700 369,400 -0.01(-2.63%)
Mar 31, 2021 0.3500 0.4000 0.3330 0.3800 718,860 +0.04(+11.76%)
Mar 30, 2021 0.3750 0.3850 0.3350 0.3400 741,218 -0.03(-8.11%)
Mar 29, 2021 0.3800 0.3900 0.3655 0.3700 303,766 -0.00(-0.22%)
Mar 26, 2021 0.3655 0.4100 0.3501 0.3708 379,200 +0.01(+1.59%)
Mar 25, 2021 0.3700 0.3920 0.3500 0.3650 756,786 -0.04(-10.43%)
Mar 24, 2021 0.3810 0.4075 0.3550 0.4075 564,888 +0.04(+10.14%)
Mar 23, 2021 0.3925 0.4300 0.3550 0.3700 597,994 -0.03(-8.07%)
Mar 22, 2021 0.4200 0.4400 0.3750 0.4025 1,010,732 -0.02(-5.74%)
Mar 19, 2021 0.4300 0.4700 0.4125 0.4270 594,100 -0.01(-1.27%)
Mar 18, 2021 0.4400 0.5100 0.4100 0.4325 446,015 -0.03(-6.18%)
Mar 17, 2021 0.5200 0.5200 0.4350 0.4610 1,116,704 -0.03(-5.92%)
Mar 16, 2021 0.5200 0.5200 0.4600 0.4900 617,766 -0.01(-1.80%)
Mar 15, 2021 0.5200 0.5200 0.4700 0.4990 544,791 +0.02(+3.25%)
Mar 12, 2021 0.4350 0.5000 0.4350 0.4833 513,800 +0.01(+2.83%)
Mar 11, 2021 0.4700 0.4900 0.4520 0.4700 479,369 +0.01(+1.62%)
Mar 10, 2021 0.4750 0.4900 0.4390 0.4625 599,926 -0.00(-0.54%)
Mar 09, 2021 0.4500 0.4800 0.4400 0.4650 418,286 +0.03(+5.68%)
Mar 08, 2021 0.5150 0.5150 0.4150 0.4400 519,537 -0.02(-4.35%)
Mar 05, 2021 0.4300 0.4900 0.4000 0.4600 1,526,400 +0.00(+0.00%)
Mar 04, 2021 0.5700 0.5700 0.4285 0.4600 1,274,130 -0.09(-16.36%)
Mar 03, 2021 0.5750 0.5890 0.5210 0.5500 536,482 +0.00(+0.00%)
Mar 02, 2021 0.5650 0.5950 0.5350 0.5500 278,111 -0.01(-2.65%)
Mar 01, 2021 0.5335 0.5900 0.5200 0.5650 683,183 +0.04(+8.65%)
Feb 26, 2021 0.5501 0.5501 0.5010 0.5200 547,400 +0.01(+0.97%)
Feb 25, 2021 0.5850 0.6000 0.5050 0.5150 752,659 -0.07(-11.97%)
Feb 24, 2021 0.5800 0.6000 0.5500 0.5850 782,694 +0.01(+0.86%)
Feb 23, 2021 0.6200 0.6350 0.5200 0.5800 1,021,533 -0.05(-7.20%)
Feb 22, 2021 0.6400 0.6500 0.6000 0.6250 1,121,108 -0.01(-1.88%)
Feb 19, 2021 0.6550 0.6730 0.6250 0.6370 727,000 -0.02(-2.75%)
Feb 18, 2021 0.7350 0.7350 0.6250 0.6550 821,107 -0.03(-4.63%)
Feb 17, 2021 0.7790 0.7790 0.6200 0.6868 2,029,420 -0.08(-10.81%)
Feb 16, 2021 0.7900 0.8100 0.7532 0.7700 1,647,368 +0.02(+2.67%)
Feb 12, 2021 0.7377 0.7850 0.7010 0.7500 2,521,900 +0.06(+8.41%)
Feb 11, 2021 0.6500 0.7500 0.6150 0.6918 3,785,172 +0.07(+12.03%)
Feb 10, 2021 0.6500 0.6500 0.5500 0.6175 1,168,958 +0.02(+2.92%)
Feb 09, 2021 0.6499 0.6500 0.5900 0.6000 952,304 +0.01(+1.52%)
Feb 08, 2021 0.6010 0.6400 0.5600 0.5910 1,067,227 -0.01(-2.31%)
Feb 05, 2021 0.6126 0.6300 0.5900 0.6050 724,300 +0.01(+0.83%)
Feb 04, 2021 0.6000 0.6150 0.5600 0.6000 1,058,913 +0.01(+1.69%)
Feb 03, 2021 0.5921 0.6300 0.5600 0.5900 876,873 +0.00(+0.68%)
Feb 02, 2021 0.5951 1.206 0.5400 0.5860 699,384 -0.01(-1.53%)
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.