Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0041 0.0041 0.0032 0.0032 30,500 -0.00(-15.79%)
Feb 27, 2020 0.0039 0.0039 0.0032 0.0038 142,000 +0.00(+8.57%)
Feb 26, 2020 0.0035 0.0035 0.0035 0.0035 300,100 +0.00(+6.06%)
Feb 25, 2020 0.0030 0.0033 0.0028 0.0033 886,100 -0.00(-2.94%)
Feb 24, 2020 0.0037 0.0037 0.0033 0.0034 314,000 -0.00(-5.56%)
Feb 21, 2020 0.0049 0.0049 0.0036 0.0036 472,000 -0.00(-7.69%)
Feb 19, 2020 0.0039 0.0039 0.0039 0 -0.00(-17.02%)
Feb 18, 2020 0.0077 0.0077 0.0039 0.0047 837,001 +0.00(+20.51%)
Feb 14, 2020 0.0039 0.0039 0.0038 0.0039 732,100 -0.00(-2.50%)
Feb 13, 2020 0.0039 0.0041 0.0039 0.0040 532,600 -0.00(-33.33%)
Feb 12, 2020 0.0041 0.0063 0.0041 0.0060 644,650 +0.00(+11.11%)
Feb 11, 2020 0.0059 0.0059 0.0041 0.0054 605,430 -0.00(-8.47%)
Feb 10, 2020 0.0041 0.0071 0.0041 0.0059 814,751 -0.00(-21.33%)
Feb 07, 2020 0.0059 0.0075 0.0058 0.0075 737,800 +0.00(+27.12%)
Feb 06, 2020 0.0042 0.0059 0.0042 0.0059 3,780 +0.00(+0.00%)
Feb 05, 2020 0.0052 0.0077 0.0040 0.0059 600,150 -0.00(-21.33%)
Feb 04, 2020 0.0056 0.0075 0.0043 0.0075 241,790 +0.00(+29.31%)
Feb 03, 2020 0.0053 0.0060 0.0045 0.0058 231,680 +0.00(+9.43%)
Jan 31, 2020 0.0052 0.0053 0.0052 0.0053 42,300 +0.00(+32.50%)
Jan 30, 2020 0.0037 0.0055 0.0037 0.0040 173,102 +0.00(+42.86%)
Jan 29, 2020 0.0028 0.0028 0.0028 0.0028 462,000 -0.00(-9.68%)
Jan 28, 2020 0.0031 0.0031 0.0030 0.0031 440,990 +0.00(+0.00%)
Jan 27, 2020 0.0053 0.0053 0.0031 0.0031 286,001 -0.00(-41.51%)
Jan 24, 2020 0.0033 0.0053 0.0032 0.0053 657,000 +0.00(+60.61%)
Jan 23, 2020 0.0033 0.0033 0.0033 0.0033 80,500 -0.00(-5.71%)
Jan 22, 2020 0.0035 0.0035 0.0035 0.0035 121,514 -0.00(-7.89%)
Jan 21, 2020 0.0053 0.0053 0.0037 0.0038 344,100 -0.00(-2.56%)
Jan 17, 2020 0.0044 0.0044 0.0035 0.0039 181,000 +0.00(+11.43%)
Jan 14, 2020 0.0035 0.0035 0.0035 0 -0.00(-10.26%)
Jan 13, 2020 0.0035 0.0039 0.0035 0.0039 30,200 +0.00(+0.00%)
Jan 10, 2020 0.0031 0.0039 0.0031 0.0039 737,800 +0.00(+21.87%)
Jan 09, 2020 0.0035 0.0035 0.0032 0.0032 118,502 -0.00(-39.62%)
Jan 08, 2020 0.0031 0.0053 0.0031 0.0053 691,602 +0.00(+32.50%)
Jan 07, 2020 0.0040 0.0040 0.0040 0.0040 21,001 -0.00(-24.53%)
Jan 06, 2020 0.0053 0.0053 0.0053 11 +0.00(+0.00%)
Jan 03, 2020 0.0031 0.0053 0.0031 0.0053 798,500 +0.00(+51.43%)
Jan 02, 2020 0.0033 0.0040 0.0031 0.0035 756,388 -0.00(-12.50%)
Dec 31, 2019 0.0032 0.0041 0.0032 0.0040 1,358,400 -0.00(-24.53%)
Dec 30, 2019 0.0028 0.0053 0.0027 0.0053 615,022 +0.00(+47.22%)
Dec 27, 2019 0.0036 0.0036 0.0027 0.0036 874,200 -0.00(-12.20%)
Dec 26, 2019 0.0041 0.0041 0.0041 1 +0.00(+0.00%)
Dec 24, 2019 0.0042 0.0042 0.0041 0.0041 900 -0.00(-22.64%)
Dec 23, 2019 0.0050 0.0053 0.0050 0.0053 66,500 +0.00(+6.00%)
Dec 20, 2019 0.0050 0.0050 0.0050 0.0050 197,900 -0.00(-5.66%)
Dec 19, 2019 0.0053 0.0053 0.0053 1 +0.00(+0.00%)
Dec 17, 2019 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Dec 11, 2019 0.0050 0.0050 0.0050 0 -0.00(-5.66%)
Dec 09, 2019 0.0053 0.0053 0.0053 0 +0.00(+6.00%)
Dec 06, 2019 0.0050 0.0050 0.0050 1 +0.00(+0.00%)
Dec 05, 2019 0.0050 0.0050 0.0050 0.0050 17,500 -0.00(-5.66%)
Dec 04, 2019 0.0053 0.0053 0.0053 0.0053 10,000 +0.00(+0.00%)
Dec 03, 2019 0.0050 0.0053 0.0050 0.0053 155,659 +0.00(+6.00%)
Dec 02, 2019 0.0036 0.0050 0.0036 0.0050 5,415 +0.00(+0.00%)
Nov 27, 2019 0.0050 0.0050 0.0050 0 -0.00(-5.66%)
Nov 26, 2019 0.0036 0.0057 0.0025 0.0053 330,345 -0.00(-8.62%)
Nov 25, 2019 0.0058 0.0058 0.0058 0.0058 30,000 +0.00(+0.00%)
Nov 14, 2019 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Nov 13, 2019 0.0058 0.0058 0.0057 0.0058 21,100 -0.00(-4.92%)
Nov 12, 2019 0.0061 0.0061 0.0061 0.0061 19,000 +0.00(+1.67%)
Nov 11, 2019 0.0035 0.0060 0.0035 0.0060 151,441 -0.00(-6.25%)
Nov 08, 2019 0.0064 0.0064 0.0064 0.0064 1,000 +0.00(+4.92%)
Nov 06, 2019 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Nov 05, 2019 0.0056 0.0061 0.0056 0.0061 305,500 +0.00(+7.02%)
Nov 04, 2019 0.0059 0.0059 0.0057 0.0057 151,400 -0.00(-1.72%)
Nov 01, 2019 0.0058 0.0058 0.0058 0.0058 100,000 +0.00(+1.75%)
Oct 30, 2019 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Oct 25, 2019 0.0057 0.0057 0.0057 0 -0.00(-1.72%)
Oct 24, 2019 0.0058 0.0058 0.0058 0.0058 100,000 +0.00(+0.00%)
Oct 23, 2019 0.0058 0.0058 0.0058 1 +0.00(+0.00%)
Oct 21, 2019 0.0058 0.0058 0.0058 0 +0.00(+65.71%)
Oct 18, 2019 0.0035 0.0035 0.0035 0.0035 1,000 -0.00(-39.66%)
Oct 17, 2019 0.0056 0.0062 0.0056 0.0058 260,001 -0.00(-7.94%)
Oct 16, 2019 0.0037 0.0063 0.0033 0.0063 5,559,178 -0.00(-11.27%)
Oct 15, 2019 0.0065 0.0075 0.0036 0.0071 2,300,500 +0.00(+10.94%)
Oct 14, 2019 0.0065 0.0065 0.0064 0.0064 105,624 +0.00(+18.52%)
Oct 11, 2019 0.0055 0.0055 0.0054 0.0054 27,000 +0.00(+0.00%)
Oct 09, 2019 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
Oct 08, 2019 0.0054 0.0060 0.0052 0.0054 252,389 -0.00(-8.47%)
Oct 07, 2019 0.0033 0.0059 0.0033 0.0059 53,575 +0.00(+7.27%)
Oct 03, 2019 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Oct 02, 2019 0.0050 0.0055 0.0050 0.0055 1,482,400 -0.00(-25.68%)
Oct 01, 2019 0.0075 0.0075 0.0045 0.0074 1,285,300 -0.00(-2.63%)
Sep 30, 2019 0.0075 0.0076 0.0075 0.0076 13,500 +0.00(+1.33%)
Sep 27, 2019 0.0076 0.0076 0.0075 0.0075 16,000 +0.00(+0.00%)
Sep 26, 2019 0.0125 0.0125 0.0050 0.0075 285,000 -0.00(-6.25%)
Sep 25, 2019 0.0077 0.0080 0.0077 0.0080 38,000 +0.00(+14.29%)
Sep 24, 2019 0.0070 0.0070 0.0070 0.0070 595,630 -0.00(-11.39%)
Sep 23, 2019 0.0080 0.0080 0.0065 0.0079 182,700 +0.00(+21.54%)
Sep 20, 2019 0.0065 0.0065 0.0065 0.0065 100 -0.00(-17.72%)
Sep 18, 2019 0.0079 0.0079 0.0079 0 +0.00(+8.22%)
Sep 17, 2019 0.0076 0.0076 0.0050 0.0073 142,208 -0.00(-6.41%)
Sep 16, 2019 0.0078 0.0078 0.0078 0.0078 12,500 -0.00(-2.50%)
Sep 13, 2019 0.0050 0.0080 0.0050 0.0080 113,700 +0.00(+6.67%)
Sep 12, 2019 0.0100 0.0100 0.0075 0.0075 26,000 -0.00(-20.21%)
Sep 11, 2019 0.0075 0.0095 0.0075 0.0094 102,333 +0.00(+27.03%)
Sep 10, 2019 0.0075 0.0075 0.0060 0.0074 179,833 +0.00(+76.19%)
Sep 09, 2019 0.0120 0.0120 0.0042 0.0042 351,000 -0.00(-30.00%)
Sep 06, 2019 0.0099 0.0099 0.0056 0.0060 4,914,800 -0.00(-28.57%)
Sep 05, 2019 0.0080 0.0090 0.0080 0.0084 337,562 +0.00(+5.00%)
Sep 04, 2019 0.0078 0.0080 0.0078 0.0080 95,200 +0.00(+35.59%)
Sep 03, 2019 0.0059 0.0059 0.0059 0.0059 2,063 +0.00(+1.72%)
Aug 30, 2019 0.0058 0.0058 0.0058 1 +0.00(+0.00%)
Aug 29, 2019 0.0058 0.0058 0.0058 0.0058 1,000 -0.00(-22.67%)
Aug 26, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Aug 23, 2019 0.0079 0.0079 0.0075 0.0075 30,000 +0.00(+7.14%)
Aug 22, 2019 0.0070 0.0070 0.0070 0.0070 30,000 -0.00(-11.39%)
Aug 21, 2019 0.0085 0.0085 0.0079 0.0079 12,000 -0.00(-7.06%)
Aug 20, 2019 0.0085 0.0085 0.0085 0.0085 9,000 +0.00(+6.25%)
Aug 19, 2019 0.0080 0.0080 0.0080 70 +0.00(+0.00%)
Aug 16, 2019 0.0080 0.0080 0.0080 0.0080 8,600 -0.00(-11.11%)
Aug 15, 2019 0.0080 0.0090 0.0056 0.0090 75,100 +0.00(+0.00%)
Aug 13, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Aug 12, 2019 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+5.88%)
Aug 09, 2019 0.0064 0.0085 0.0064 0.0085 27,600 +0.00(+21.43%)
Aug 02, 2019 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Aug 01, 2019 0.0080 0.0080 0.0080 2 +0.00(+0.00%)
Jul 30, 2019 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 26, 2019 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
Jul 23, 2019 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Jul 22, 2019 0.0069 0.0080 0.0056 0.0079 507,351 +0.00(+31.67%)
Jul 19, 2019 0.0060 0.0060 0.0060 1 +0.00(+0.00%)
Jul 18, 2019 0.0060 0.0060 0.0060 0.0060 550 -0.00(-20.00%)
Jul 17, 2019 0.0060 0.0086 0.0057 0.0075 419,950 -0.00(-13.79%)
Jul 16, 2019 0.0087 0.0087 0.0087 80 +0.00(+0.00%)
Jul 15, 2019 0.0087 0.0087 0.0087 0.0087 10,001 +0.00(+11.54%)
Jul 12, 2019 0.0070 0.0078 0.0070 0.0078 105,200 +0.00(+11.43%)
Jul 11, 2019 0.0070 0.0070 0.0070 0.0070 213,028 -0.00(-24.73%)
Jul 10, 2019 0.0093 0.0093 0.0093 0.0093 13,441 -0.00(-25.00%)
Jul 09, 2019 0.0124 0.0124 0.0124 1 +0.00(+0.00%)
Jul 08, 2019 0.0124 0.0124 0.0124 0.0124 1,001 +0.01(+106.67%)
Jul 05, 2019 0.0061 0.0061 0.0060 0.0060 36,000 -0.00(-7.69%)
Jul 03, 2019 0.0085 0.0085 0.0065 0.0065 242,100 -0.00(-22.62%)
Jul 01, 2019 0.0084 0.0084 0.0084 0 +0.00(+0.00%)
Jun 28, 2019 0.0066 0.0084 0.0066 0.0084 1,700 -0.00(-1.18%)
Jun 27, 2019 0.0085 0.0085 0.0056 0.0085 410,346 +0.00(+6.25%)
Jun 26, 2019 0.0062 0.0080 0.0061 0.0080 80,150 -0.00(-13.04%)
Jun 25, 2019 0.0094 0.0094 0.0062 0.0092 56,000 +0.00(+21.05%)
Jun 24, 2019 0.0062 0.0076 0.0062 0.0076 84,000 +0.00(+1.33%)
Jun 21, 2019 0.0086 0.0086 0.0074 0.0075 37,000 -0.00(-3.85%)
Jun 20, 2019 0.0070 0.0079 0.0070 0.0078 73,009 +0.00(+11.43%)
Jun 18, 2019 0.0070 0.0070 0.0070 0 -0.00(-1.41%)
Jun 17, 2019 0.0071 0.0071 0.0071 0.0071 148,310 +0.00(+12.70%)
Jun 14, 2019 0.0063 0.0074 0.0062 0.0063 28,000 -0.00(-20.25%)
Jun 13, 2019 0.0079 0.0079 0.0079 0.0079 2,900 +0.00(+14.49%)
Jun 12, 2019 0.0070 0.0083 0.0060 0.0069 1,826,131 -0.00(-12.66%)
Jun 11, 2019 0.0090 0.0100 0.0065 0.0079 2,334,429 -0.00(-10.23%)
Jun 10, 2019 0.0147 0.0400 0.0050 0.0088 5,911,279 +0.00(+12.82%)
Jun 07, 2019 0.0068 0.0079 0.0068 0.0078 67,900 +0.00(+30.00%)
Jun 06, 2019 0.0060 0.0079 0.0060 0.0060 88,000 +0.00(+20.00%)
Jun 05, 2019 0.0077 0.0077 0.0050 0.0050 1,049,542 -0.00(-35.90%)
Jun 04, 2019 0.0060 0.0078 0.0050 0.0078 1,287,626 +0.00(+30.00%)
Jun 03, 2019 0.0061 0.0061 0.0060 0.0060 465,000 -0.00(-25.00%)
May 31, 2019 0.0069 0.0080 0.0069 0.0080 190,000 +0.00(+21.21%)
May 29, 2019 0.0066 0.0066 0.0066 0 -0.00(-2.94%)
May 28, 2019 0.0065 0.0068 0.0065 0.0068 230,000 -0.00(-1.45%)
May 21, 2019 0.0069 0.0069 0.0069 0 +0.00(+1.47%)
May 15, 2019 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
May 14, 2019 0.0068 0.0069 0.0051 0.0068 53,450 +0.00(+36.00%)
May 13, 2019 0.0057 0.0057 0.0050 0.0050 19,901 -0.00(-23.08%)
May 10, 2019 0.0065 0.0065 0.0065 0.0065 107,000 -0.00(-13.33%)
May 09, 2019 0.0074 0.0075 0.0074 0.0075 13,848 -0.00(-1.32%)
May 07, 2019 0.0076 0.0076 0.0076 0 -0.00(-3.80%)
May 06, 2019 0.0073 0.0089 0.0065 0.0079 83,137 +0.00(+27.42%)
May 02, 2019 0.0062 0.0062 0.0062 0 -0.00(-4.62%)
May 01, 2019 0.0060 0.0065 0.0052 0.0065 2,230,133 -0.00(-17.72%)
Apr 30, 2019 0.0071 0.0090 0.0053 0.0079 2,115,192 -0.01(-41.04%)
Apr 29, 2019 0.0070 0.0134 0.0070 0.0134 694,700 -0.01(-45.08%)
Apr 26, 2019 0.0244 0.0244 0.0244 0.0244 4,000 +0.02(+171.11%)
Apr 25, 2019 0.0100 0.0145 0.0090 0.0090 33,500 -0.00(-10.00%)
Apr 22, 2019 0.0100 0.0100 0.0100 0 -0.00(-32.89%)
Apr 18, 2019 0.0200 0.0200 0.0149 0.0149 9,000 +0.00(+0.00%)
Apr 16, 2019 0.0149 0.0149 0.0149 0 +0.00(+49.00%)
Apr 15, 2019 0.0120 0.0120 0.0100 0.0100 13,225 -0.00(-23.08%)
Apr 10, 2019 0.0130 0.0130 0.0130 0 -0.00(-12.75%)
Apr 09, 2019 0.0149 0.0149 0.0149 0.0149 10,000 +0.00(+49.00%)
Apr 08, 2019 0.0100 0.0100 0.0100 0.0100 3,100 -0.00(-32.89%)
Apr 05, 2019 0.0149 0.0149 0.0149 0.0149 117,500 -0.00(-0.67%)
Apr 04, 2019 0.0110 0.0150 0.0110 0.0150 150,003 -0.01(-25.00%)
Apr 03, 2019 0.0190 0.0264 0.0190 0.0200 29,001 +0.01(+66.67%)
Apr 02, 2019 0.0084 0.0259 0.0060 0.0120 311,280 +0.00(+37.93%)
Apr 01, 2019 0.0080 0.0087 0.0080 0.0087 76,026 +0.00(+8.75%)
Mar 29, 2019 0.0080 0.0080 0.0080 0.0080 37,000 +0.00(+33.33%)
Mar 28, 2019 0.0060 0.0060 0.0060 0.0060 7,060 -0.00(-24.05%)
Mar 27, 2019 0.0087 0.0087 0.0079 0.0079 40,000 +0.00(+29.51%)
Mar 26, 2019 0.0061 0.0061 0.0061 0.0061 3,500 -0.00(-29.89%)
Mar 18, 2019 0.0087 0.0087 0.0087 0 +0.00(+8.75%)
Mar 15, 2019 0.0080 0.0080 0.0080 0.0080 14,000 +0.00(+2.56%)
Mar 11, 2019 0.0078 0.0078 0.0078 0 -0.00(-13.33%)
Mar 07, 2019 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Mar 06, 2019 0.0090 0.0090 0.0090 0.0090 2,000 +0.00(+50.00%)
Mar 05, 2019 0.0023 0.0154 0.0023 0.0060 20,302 -0.00(-25.00%)
Mar 04, 2019 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-20.00%)
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.