Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.0096 0.0106 0.0085 0.0104 992,972 -0.00(-5.45%)
May 27, 2021 0.0101 0.0110 0.0090 0.0110 1,618,322 +0.00(+6.80%)
May 26, 2021 0.0090 0.0109 0.0090 0.0103 2,586,293 +0.00(+3.00%)
May 25, 2021 0.0110 0.0110 0.0092 0.0100 1,164,684 -0.00(-7.41%)
May 24, 2021 0.0114 0.0130 0.0098 0.0108 3,963,569 -0.00(-5.26%)
May 21, 2021 0.0112 0.0132 0.0100 0.0114 6,831,437 -0.00(-1.72%)
May 20, 2021 0.0100 0.0120 0.0090 0.0116 5,368,044 +0.00(+5.45%)
May 19, 2021 0.0099 0.0113 0.0098 0.0110 1,071,894 -0.00(-3.51%)
May 18, 2021 0.0091 0.0126 0.0091 0.0114 1,209,892 +0.00(+9.62%)
May 17, 2021 0.0112 0.0130 0.0095 0.0104 5,333,981 -0.00(-6.31%)
May 14, 2021 0.0100 0.0117 0.0095 0.0111 1,294,242 -0.00(-5.93%)
May 13, 2021 0.0099 0.0118 0.0081 0.0118 3,480,593 +0.00(+12.38%)
May 12, 2021 0.0121 0.0140 0.0098 0.0105 12,286,808 -0.00(-19.23%)
May 11, 2021 0.0125 0.0185 0.0111 0.0130 19,426,808 +0.00(+3.17%)
May 10, 2021 0.0119 0.0126 0.0111 0.0126 512,708 +0.00(+0.00%)
May 07, 2021 0.0129 0.0129 0.0103 0.0126 6,205,245 -0.00(-8.70%)
May 06, 2021 0.0140 0.0172 0.0115 0.0138 1,848,864 -0.00(-19.30%)
May 05, 2021 0.0188 0.0188 0.0140 0.0171 1,303,145 +0.00(+3.64%)
May 04, 2021 0.0165 0.0176 0.0144 0.0165 1,414,904 -0.00(-6.25%)
May 03, 2021 0.0177 0.0189 0.0144 0.0176 1,489,101 +0.00(+7.98%)
Apr 30, 2021 0.0193 0.0193 0.0154 0.0163 1,553,500 -0.00(-9.44%)
Apr 29, 2021 0.0170 0.0180 0.0165 0.0180 959,907 -0.00(-4.26%)
Apr 28, 2021 0.0190 0.0190 0.0165 0.0188 1,260,675 -0.00(-0.53%)
Apr 27, 2021 0.0175 0.0190 0.0165 0.0189 3,645,189 -0.00(-0.53%)
Apr 26, 2021 0.0181 0.0210 0.0169 0.0190 2,949,690 +0.00(+1.06%)
Apr 23, 2021 0.0190 0.0199 0.0179 0.0188 1,466,400 -0.00(-1.05%)
Apr 22, 2021 0.0187 0.0248 0.0168 0.0190 14,677,956 +0.00(+0.53%)
Apr 21, 2021 0.0218 0.0265 0.0159 0.0189 7,223,374 -0.00(-11.27%)
Apr 20, 2021 0.0250 0.0250 0.0199 0.0213 680,971 -0.00(-8.97%)
Apr 19, 2021 0.0203 0.0235 0.0196 0.0234 1,148,763 +0.00(+14.15%)
Apr 16, 2021 0.0210 0.0210 0.0178 0.0205 2,198,600 +0.00(+0.00%)
Apr 15, 2021 0.0215 0.0228 0.0205 0.0205 3,767,903 -0.00(-8.89%)
Apr 14, 2021 0.0223 0.0234 0.0205 0.0225 2,924,453 +0.00(+0.90%)
Apr 13, 2021 0.0236 0.0240 0.0205 0.0223 2,341,827 -0.00(-5.91%)
Apr 12, 2021 0.0260 0.0365 0.0222 0.0237 9,207,139 -0.00(-10.57%)
Apr 09, 2021 0.0245 0.0290 0.0220 0.0265 4,841,900 +0.00(+11.81%)
Apr 08, 2021 0.0211 0.0264 0.0210 0.0237 7,701,807 +0.00(+8.22%)
Apr 07, 2021 0.0222 0.0250 0.0207 0.0219 4,310,606 -0.00(-0.45%)
Apr 06, 2021 0.0215 0.0227 0.0205 0.0220 1,491,041 +0.00(+0.46%)
Apr 05, 2021 0.0249 0.0250 0.0203 0.0219 4,121,196 -0.00(-8.75%)
Apr 01, 2021 0.0230 0.0297 0.0215 0.0240 3,999,900 +0.00(+2.56%)
Mar 31, 2021 0.0202 0.0580 0.0200 0.0234 34,300,640 -0.00(-5.65%)
Mar 30, 2021 0.0275 0.0275 0.0205 0.0248 3,988,483 -0.00(-1.98%)
Mar 29, 2021 0.0434 0.0434 0.0253 0.0253 13,788,931 -0.01(-36.27%)
Mar 26, 2021 0.0390 0.0449 0.0356 0.0397 2,444,100 -0.00(-0.75%)
Mar 25, 2021 0.0381 0.0474 0.0358 0.0400 1,340,385 -0.00(-9.09%)
Mar 24, 2021 0.0515 0.0515 0.0320 0.0440 9,063,955 -0.00(-6.38%)
Mar 23, 2021 0.0240 0.1660 0.0203 0.0470 123,759,488 +0.02(+106.14%)
Mar 22, 2021 0.0267 0.0267 0.0208 0.0228 421,528 -0.00(-8.43%)
Mar 19, 2021 0.0280 0.0280 0.0211 0.0249 1,369,400 -0.00(-14.14%)
Mar 18, 2021 0.0300 0.0300 0.0210 0.0290 853,450 +0.00(+13.73%)
Mar 17, 2021 0.0226 0.0310 0.0226 0.0255 160,100 -0.00(-5.56%)
Mar 16, 2021 0.0230 0.0290 0.0201 0.0270 576,049 +0.00(+7.14%)
Mar 15, 2021 0.0286 0.0580 0.0241 0.0252 3,314,877 -0.00(-11.58%)
Mar 12, 2021 0.0281 0.0287 0.0281 0.0285 111,800 -0.00(-1.04%)
Mar 11, 2021 0.0295 0.0295 0.0191 0.0288 611,098 +0.00(+4.73%)
Mar 10, 2021 0.0275 0.0280 0.0256 0.0275 341,863 +0.00(+3.77%)
Mar 09, 2021 0.0271 0.0280 0.0265 0.0265 48,105 -0.00(-5.36%)
Mar 08, 2021 0.0378 0.0378 0.0280 0.0280 242,860 -0.00(-14.63%)
Mar 05, 2021 0.0250 0.0349 0.0185 0.0328 725,000 +0.01(+45.78%)
Mar 04, 2021 0.0334 0.0390 0.0225 0.0225 399,700 -0.01(-25.00%)
Mar 03, 2021 0.0343 0.0400 0.0270 0.0300 53,385 -0.00(-3.23%)
Mar 02, 2021 0.0300 0.0310 0.0300 0.0310 336,366 +0.00(+2.99%)
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.