Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5070 0.5070 0.5070 0 -0.00(-0.94%)
Apr 29, 2020 0.5126 0.5126 0.5054 0.5118 5,640 +0.00(+0.35%)
Apr 28, 2020 0.5100 0.5100 0.5100 0.5100 18,095 +0.02(+3.09%)
Apr 27, 2020 0.4947 0.4947 0.4947 0.4947 100 +0.02(+3.30%)
Apr 24, 2020 0.5030 0.5030 0.4789 0.4789 22,000 -0.00(-0.17%)
Apr 22, 2020 0.4797 0.4797 0.4797 0 -0.02(-4.56%)
Apr 21, 2020 0.5026 0.5026 0.5026 2 +0.00(+0.00%)
Apr 20, 2020 0.5026 0.5026 0.5026 0.5026 1,000 +0.09(+22.83%)
Apr 17, 2020 0.4120 0.4470 0.4090 0.4092 54,600 +0.03(+7.12%)
Apr 16, 2020 0.3820 0.3820 0.3820 75 +0.00(+0.00%)
Apr 15, 2020 0.3820 0.3820 0.3820 0.3820 100 -0.00(-0.29%)
Apr 14, 2020 0.3916 0.3998 0.3831 0.3831 44,000 +0.01(+4.05%)
Apr 13, 2020 0.3682 0.3682 0.3682 0.3682 2,000 -0.01(-2.46%)
Apr 09, 2020 0.3775 0.3775 0.3775 0.3775 2,500 +0.03(+7.86%)
Apr 03, 2020 0.3500 0.3500 0.3500 0 -0.05(-12.94%)
Apr 02, 2020 0.4020 0.4020 0.4020 0.4020 156 +0.03(+9.03%)
Apr 01, 2020 0.4053 0.4053 0.3670 0.3687 5,006 -0.05(-12.21%)
Mar 31, 2020 0.4194 0.4229 0.4194 0.4200 4,200 +0.04(+9.98%)
Mar 30, 2020 0.4630 0.4630 0.3819 0.3819 40,206 +0.00(+0.10%)
Mar 27, 2020 0.3950 0.3950 0.3815 0.3815 400 +0.01(+2.01%)
Mar 26, 2020 0.3961 0.3961 0.3740 0.3740 6,208 -0.04(-9.66%)
Mar 25, 2020 0.4200 0.4454 0.4034 0.4140 7,994 +0.00(+1.10%)
Mar 24, 2020 0.3790 0.4473 0.3497 0.4095 23,392 +0.03(+6.75%)
Mar 23, 2020 0.2960 0.3836 0.2824 0.3836 27,570 +0.10(+33.01%)
Mar 20, 2020 0.2800 0.2884 0.2745 0.2884 3,500 +0.03(+10.92%)
Mar 19, 2020 0.2466 0.2643 0.2384 0.2600 17,707 +0.00(+1.72%)
Mar 18, 2020 0.2556 0.2556 0.2556 0.2556 211 -0.03(-9.84%)
Mar 17, 2020 0.2960 0.2960 0.2835 0.2835 49,683 -0.01(-2.58%)
Mar 16, 2020 0.2905 0.2910 0.2905 0.2910 17,150 +0.01(+1.75%)
Mar 13, 2020 0.2860 0.2860 0.2860 0.2860 1,100 +0.02(+7.28%)
Mar 12, 2020 0.2702 0.2704 0.2666 0.2666 10,000 -0.05(-15.61%)
Mar 09, 2020 0.3159 0.3159 0.3159 0 -0.03(-9.22%)
Mar 06, 2020 0.3480 0.3480 0.3480 0.3480 1,000 +0.02(+4.82%)
Mar 04, 2020 0.3320 0.3320 0.3320 0 +0.01(+4.08%)
Mar 02, 2020 0.3190 0.3190 0.3190 0 -0.01(-3.04%)
Feb 28, 2020 0.3349 0.3349 0.3290 0.3290 7,500 -0.01(-3.24%)
Feb 27, 2020 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-1.73%)
Feb 24, 2020 0.3460 0.3460 0.3460 0 +0.00(+0.00%)
Feb 18, 2020 0.3460 0.3460 0.3460 0 -0.01(-2.67%)
Feb 14, 2020 0.3555 0.3555 0.3555 0.3555 800 -0.02(-4.31%)
Feb 12, 2020 0.3715 0.3715 0.3715 0 +0.02(+5.84%)
Feb 07, 2020 0.3510 0.3510 0.3510 0 +0.01(+3.54%)
Feb 06, 2020 0.3390 0.3390 0.3390 0.3390 1,400 +0.03(+10.35%)
Jan 31, 2020 0.3072 0.3072 0.3072 0 -0.02(-5.36%)
Jan 30, 2020 0.3246 0.3246 0.3246 0.3246 800 +0.02(+5.05%)
Jan 28, 2020 0.3090 0.3090 0.3090 0 +0.01(+2.42%)
Jan 24, 2020 0.3017 0.3017 0.3017 0 -0.01(-4.10%)
Jan 22, 2020 0.3146 0.3146 0.3146 0 -0.00(-1.04%)
Jan 21, 2020 0.3179 0.3179 0.3179 0.3179 3,030 -0.02(-5.33%)
Jan 17, 2020 0.3358 0.3358 0.3358 0.3358 1,000 +0.01(+2.28%)
Jan 16, 2020 0.3283 0.3283 0.3283 0.3283 536 -0.14(-29.22%)
Jan 15, 2020 0.3032 0.3032 0.4638 250 +0.16(+52.97%)
Jan 13, 2020 0.3032 0.3032 0.3032 0 +0.00(+0.00%)
Jan 08, 2020 0.3032 0.3032 0.3032 0 -0.02(-5.01%)
Dec 27, 2019 0.3192 0.3192 0.3192 0 +0.03(+9.20%)
Dec 24, 2019 0.2923 0.2923 0.2923 0 +0.01(+2.60%)
Dec 23, 2019 0.2821 0.2849 0.2821 0.2849 4,500 +0.01(+4.74%)
Dec 18, 2019 0.2720 0.2720 0.2720 0 +0.00(+1.34%)
Dec 17, 2019 0.2684 0.2684 0.2684 0.2684 1,000 -0.01(-3.45%)
Dec 13, 2019 0.2780 0.2780 0.2780 0 +0.00(+0.72%)
Dec 09, 2019 0.2760 0.2760 0.2760 0 -0.03(-9.00%)
Dec 02, 2019 0.3033 0.3033 0.3033 0 -0.04(-11.16%)
Nov 27, 2019 0.3414 0.3414 0.3414 0 +0.04(+12.38%)
Nov 26, 2019 0.2974 0.3038 0.2974 0.3038 4,000 +0.04(+15.51%)
Nov 25, 2019 0.2630 0.2630 0.2630 0.2630 2,000 -0.02(-6.41%)
Nov 18, 2019 0.2810 0.2810 0.2810 0 -0.00(-0.71%)
Nov 13, 2019 0.2830 0.2830 0.2830 0 -0.01(-2.41%)
Nov 12, 2019 0.2900 0.2900 0.2900 0.2900 700 -0.00(-1.36%)
Nov 06, 2019 0.2940 0.2940 0.2940 0 +0.00(+1.24%)
Nov 05, 2019 0.2932 0.2940 0.2807 0.2904 13,700 +0.01(+1.89%)
Nov 04, 2019 0.2850 0.2850 0.2850 0.2850 640 +0.25(+807.64%)
Aug 12, 2019 0.0314 0.0314 0.0314 0 -0.01(-21.50%)
Jul 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2019 0.0400 0.0400 0.0400 0 -0.01(-14.16%)
Jun 20, 2019 0.0466 0.0466 0.0466 0 +0.00(+1.30%)
Jun 14, 2019 0.0460 0.0460 0.0460 0 -0.00(-6.12%)
Jun 07, 2019 0.0490 0.0490 0.0490 0 -0.00(-3.73%)
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.