Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0034 0.0037 0.0032 0.0035 843,700 +0.00(+6.06%)
Dec 30, 2019 0.0033 0.0037 0.0033 0.0033 421,258 -0.00(-10.81%)
Dec 27, 2019 0.0037 0.0037 0.0033 0.0037 545,000 +0.00(+8.82%)
Dec 26, 2019 0.0038 0.0038 0.0033 0.0034 396,881 -0.00(-8.11%)
Dec 24, 2019 0.0037 0.0037 0.0032 0.0037 260,200 +0.00(+0.00%)
Dec 23, 2019 0.0033 0.0038 0.0033 0.0037 2,107,598 +0.00(+5.71%)
Dec 20, 2019 0.0035 0.0039 0.0032 0.0035 979,700 +0.00(+2.94%)
Dec 19, 2019 0.0037 0.0037 0.0033 0.0034 1,595,200 -0.00(-2.86%)
Dec 18, 2019 0.0037 0.0037 0.0033 0.0035 381,401 -0.00(-5.41%)
Dec 17, 2019 0.0037 0.0039 0.0033 0.0037 5,814,780 +0.00(+19.35%)
Dec 16, 2019 0.0032 0.0039 0.0031 0.0031 1,510,600 -0.00(-16.22%)
Dec 13, 2019 0.0038 0.0040 0.0032 0.0037 2,664,600 -0.00(-2.63%)
Dec 12, 2019 0.0034 0.0038 0.0033 0.0038 1,447,452 +0.00(+5.56%)
Dec 11, 2019 0.0034 0.0039 0.0032 0.0036 2,402,476 +0.00(+0.00%)
Dec 10, 2019 0.0040 0.0040 0.0032 0.0036 9,301,989 -0.00(-10.00%)
Dec 09, 2019 0.0029 0.0043 0.0029 0.0040 11,588,048 +0.00(+21.21%)
Dec 06, 2019 0.0031 0.0033 0.0028 0.0033 2,295,900 +0.00(+0.00%)
Dec 05, 2019 0.0036 0.0036 0.0030 0.0033 275,527 +0.00(+3.12%)
Dec 04, 2019 0.0031 0.0033 0.0031 0.0032 480,401 -0.00(-3.03%)
Dec 03, 2019 0.0036 0.0036 0.0031 0.0033 643,617 +0.00(+6.45%)
Dec 02, 2019 0.0033 0.0038 0.0031 0.0031 933,174 -0.00(-18.42%)
Nov 29, 2019 0.0038 0.0038 0.0038 0.0038 3,000 +0.00(+11.76%)
Nov 27, 2019 0.0036 0.0036 0.0032 0.0034 780,400 -0.00(-8.11%)
Nov 26, 2019 0.0035 0.0037 0.0031 0.0037 93,513 -0.00(-2.63%)
Nov 25, 2019 0.0035 0.0038 0.0035 0.0038 30,001 +0.00(+0.00%)
Nov 22, 2019 0.0033 0.0038 0.0030 0.0038 398,400 +0.00(+0.00%)
Nov 21, 2019 0.0033 0.0038 0.0033 0.0038 290,976 -0.00(-2.56%)
Nov 20, 2019 0.0039 0.0039 0.0034 0.0039 345,369 +0.00(+11.43%)
Nov 19, 2019 0.0034 0.0035 0.0030 0.0035 1,763,234 -0.00(-2.78%)
Nov 18, 2019 0.0035 0.0040 0.0035 0.0036 426,103 -0.00(-7.69%)
Nov 15, 2019 0.0031 0.0039 0.0031 0.0039 1,335,000 +0.00(+8.33%)
Nov 14, 2019 0.0036 0.0036 0.0033 0.0036 1,314,525 -0.00(-2.70%)
Nov 13, 2019 0.0042 0.0042 0.0033 0.0037 1,179,965 -0.00(-5.13%)
Nov 12, 2019 0.0034 0.0040 0.0034 0.0039 324,743 +0.00(+5.41%)
Nov 11, 2019 0.0034 0.0038 0.0033 0.0037 710,150 -0.00(-9.76%)
Nov 08, 2019 0.0043 0.0043 0.0036 0.0041 961,000 +0.00(+20.59%)
Nov 07, 2019 0.0033 0.0040 0.0033 0.0034 834,333 -0.00(-2.86%)
Nov 06, 2019 0.0038 0.0042 0.0034 0.0035 2,730,270 -0.00(-16.67%)
Nov 05, 2019 0.0046 0.0046 0.0036 0.0042 5,804,826 -0.00(-8.70%)
Nov 04, 2019 0.0049 0.0050 0.0044 0.0046 1,260,337 +0.00(+0.00%)
Nov 01, 2019 0.0055 0.0055 0.0044 0.0046 4,318,700 -0.00(-13.21%)
Oct 31, 2019 0.0049 0.0059 0.0049 0.0053 4,730,657 +0.00(+8.16%)
Oct 30, 2019 0.0046 0.0050 0.0044 0.0049 197,254 +0.00(+4.26%)
Oct 29, 2019 0.0050 0.0050 0.0045 0.0047 1,411,955 +0.00(+0.00%)
Oct 28, 2019 0.0045 0.0051 0.0045 0.0047 1,683,618 +0.00(+2.17%)
Oct 25, 2019 0.0046 0.0052 0.0046 0.0046 242,600 -0.00(-8.00%)
Oct 24, 2019 0.0049 0.0050 0.0049 0.0050 120,503 -0.00(-5.66%)
Oct 23, 2019 0.0046 0.0053 0.0046 0.0053 29,250 +0.00(+6.00%)
Oct 22, 2019 0.0049 0.0052 0.0045 0.0050 128,392 -0.00(-3.85%)
Oct 21, 2019 0.0053 0.0053 0.0044 0.0052 355,455 -0.00(-1.89%)
Oct 18, 2019 0.0053 0.0053 0.0045 0.0053 2,879,600 +0.00(+0.00%)
Oct 17, 2019 0.0045 0.0053 0.0045 0.0053 413,801 +0.00(+12.77%)
Oct 16, 2019 0.0046 0.0049 0.0045 0.0047 21,155 -0.00(-4.08%)
Oct 15, 2019 0.0049 0.0049 0.0045 0.0049 157,934 +0.00(+0.00%)
Oct 14, 2019 0.0047 0.0049 0.0047 0.0049 227,810 +0.00(+4.26%)
Oct 11, 2019 0.0048 0.0048 0.0042 0.0047 153,500 +0.00(+0.00%)
Oct 10, 2019 0.0048 0.0048 0.0046 0.0047 141,401 -0.00(-4.08%)
Oct 09, 2019 0.0048 0.0050 0.0045 0.0049 670,570 +0.00(+2.08%)
Oct 08, 2019 0.0049 0.0050 0.0047 0.0048 3,681,250 -0.00(-4.00%)
Oct 07, 2019 0.0051 0.0056 0.0050 0.0050 3,990,100 -0.00(-9.09%)
Oct 04, 2019 0.0070 0.0077 0.0049 0.0055 5,895,600 -0.00(-16.67%)
Oct 03, 2019 0.0065 0.0066 0.0060 0.0066 57,386 +0.00(+4.76%)
Oct 02, 2019 0.0055 0.0065 0.0055 0.0063 191,146 +0.00(+8.62%)
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.