Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0109 0.0125 0.0106 0.0125 65,000 +0.00(+56.25%)
May 28, 2020 0.0087 0.0087 0.0080 0.0080 86,802 -0.00(-18.37%)
May 27, 2020 0.0094 0.0125 0.0069 0.0098 332,803 +0.00(+8.89%)
May 26, 2020 0.0085 0.0150 0.0085 0.0090 156,750 -0.00(-5.26%)
May 22, 2020 0.0099 0.0110 0.0085 0.0095 98,400 +0.00(+11.76%)
May 21, 2020 0.0100 0.0100 0.0085 0.0085 23,002 -0.00(-15.00%)
May 20, 2020 0.0120 0.0120 0.0067 0.0100 240,501 -0.00(-16.67%)
May 19, 2020 0.0125 0.0125 0.0062 0.0120 197,590 -0.00(-11.11%)
May 18, 2020 0.0130 0.0135 0.0061 0.0135 665,021 +0.00(+17.39%)
May 15, 2020 0.0130 0.0135 0.0100 0.0115 24,800 +0.00(+15.00%)
May 14, 2020 0.0070 0.0196 0.0053 0.0100 1,491,022 +0.00(+28.21%)
May 13, 2020 0.0063 0.0078 0.0063 0.0078 288,084 +0.00(+6.85%)
May 11, 2020 0.0073 0.0073 0.0073 0 +0.00(+2.82%)
May 08, 2020 0.0070 0.0073 0.0070 0.0071 79,100 +0.00(+1.43%)
May 07, 2020 0.0078 0.0078 0.0070 0.0070 10,820 +0.00(+34.62%)
May 06, 2020 0.0052 0.0052 0.0052 0.0052 35,001 -0.00(-20.00%)
May 05, 2020 0.0078 0.0078 0.0065 0.0065 39,100 -0.00(-16.67%)
May 04, 2020 0.0073 0.0080 0.0073 0.0078 19,001 +0.00(+34.48%)
May 01, 2020 0.0070 0.0070 0.0058 0.0058 16,600 -0.00(-27.50%)
Apr 30, 2020 0.0085 0.0085 0.0080 0.0080 42,002 +0.00(+33.33%)
Apr 29, 2020 0.0060 0.0060 0.0060 0.0060 18,689 +0.00(+0.00%)
Apr 28, 2020 0.0053 0.0085 0.0053 0.0060 11,202 -0.00(-20.00%)
Apr 27, 2020 0.0083 0.0083 0.0064 0.0075 64,191 +0.00(+5.63%)
Apr 24, 2020 0.0055 0.0071 0.0053 0.0071 160,500 +0.00(+26.79%)
Apr 23, 2020 0.0078 0.0085 0.0056 0.0056 322,301 -0.00(-21.13%)
Apr 22, 2020 0.0073 0.0073 0.0060 0.0071 50,729 +0.00(+12.70%)
Apr 21, 2020 0.0087 0.0087 0.0055 0.0063 240,250 -0.00(-24.10%)
Apr 20, 2020 0.0065 0.0083 0.0065 0.0083 76,601 +0.00(+25.76%)
Apr 17, 2020 0.0080 0.0085 0.0066 0.0066 80,000 +0.00(+0.00%)
Apr 16, 2020 0.0076 0.0076 0.0066 0.0066 25,535 -0.00(-15.38%)
Apr 15, 2020 0.0078 0.0085 0.0070 0.0078 73,602 +0.00(+16.42%)
Apr 14, 2020 0.0080 0.0087 0.0066 0.0067 228,472 -0.00(-10.67%)
Apr 13, 2020 0.0075 0.0075 0.0060 0.0075 90,000 +0.00(+0.00%)
Apr 09, 2020 0.0064 0.0075 0.0064 0.0075 87,500 +0.00(+31.58%)
Apr 08, 2020 0.0050 0.0057 0.0049 0.0057 100,789 +0.00(+11.76%)
Apr 07, 2020 0.0062 0.0062 0.0051 0.0051 44,068 -0.00(-8.93%)
Apr 06, 2020 0.0059 0.0070 0.0056 0.0056 29,498 -0.00(-6.67%)
Apr 03, 2020 0.0060 0.0060 0.0055 0.0060 95,500 -0.00(-1.64%)
Apr 02, 2020 0.0065 0.0070 0.0050 0.0061 108,801 -0.00(-18.67%)
Apr 01, 2020 0.0063 0.0075 0.0060 0.0075 56,300 +0.00(+1.35%)
Mar 31, 2020 0.0080 0.0080 0.0057 0.0074 72,206 +0.00(+13.85%)
Mar 30, 2020 0.0080 0.0080 0.0058 0.0065 95,285 -0.00(-18.75%)
Mar 27, 2020 0.0073 0.0080 0.0060 0.0080 20,100 -0.00(-8.05%)
Mar 26, 2020 0.0070 0.0087 0.0063 0.0087 61,149 +0.00(+26.09%)
Mar 25, 2020 0.0069 0.0069 0.0069 0.0069 15,501 -0.00(-2.82%)
Mar 24, 2020 0.0088 0.0089 0.0071 0.0071 65,795 +0.00(+10.94%)
Mar 23, 2020 0.0090 0.0090 0.0060 0.0064 38,750 -0.00(-28.09%)
Mar 20, 2020 0.0088 0.0090 0.0086 0.0089 76,000 +0.00(+14.10%)
Mar 19, 2020 0.0079 0.0090 0.0075 0.0078 465,373 +0.00(+8.33%)
Mar 18, 2020 0.0075 0.0080 0.0070 0.0072 194,919 +0.00(+24.14%)
Mar 17, 2020 0.0100 0.0100 0.0058 0.0058 351,055 -0.00(-34.09%)
Mar 16, 2020 0.0077 0.0093 0.0070 0.0088 243,948 +0.00(+60.00%)
Mar 13, 2020 0.0080 0.0080 0.0055 0.0055 169,500 +0.00(+0.00%)
Mar 12, 2020 0.0047 0.0095 0.0047 0.0055 250,817 +0.00(+22.22%)
Mar 10, 2020 0.0045 0.0045 0.0045 0 -0.00(-36.62%)
Mar 09, 2020 0.0075 0.0075 0.0060 0.0071 151,201 +0.00(+18.33%)
Mar 06, 2020 0.0060 0.0060 0.0059 0.0060 104,900 +0.00(+3.45%)
Mar 05, 2020 0.0076 0.0076 0.0058 0.0058 34,216 -0.00(-28.40%)
Mar 04, 2020 0.0081 0.0081 0.0081 0.0081 290 -0.00(-4.71%)
Mar 03, 2020 0.0085 0.0092 0.0072 0.0085 129,101 +0.00(+2.41%)
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.