Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0700 0.0750 0.0700 0.0713 177,600 +0.00(+1.86%)
Dec 30, 2019 0.0849 0.0849 0.0700 0.0700 337,889 -0.01(-16.37%)
Dec 27, 2019 0.0814 0.0860 0.0800 0.0837 47,500 +0.00(+4.62%)
Dec 26, 2019 0.0805 0.0870 0.0800 0.0800 60,999 -0.00(-2.44%)
Dec 24, 2019 0.0855 0.0920 0.0810 0.0820 21,400 -0.01(-10.77%)
Dec 23, 2019 0.0960 0.0960 0.0850 0.0919 62,338 +0.01(+8.12%)
Dec 20, 2019 0.1000 0.1000 0.0800 0.0850 116,000 -0.00(-5.56%)
Dec 19, 2019 0.0900 0.0963 0.0825 0.0900 80,725 +0.00(+0.00%)
Dec 18, 2019 0.0900 0.1000 0.0800 0.0900 115,318 +0.00(+4.29%)
Dec 17, 2019 0.0840 0.0970 0.0800 0.0863 33,722 +0.02(+23.29%)
Dec 16, 2019 0.0950 0.0950 0.0700 0.0700 134,649 -0.02(-26.32%)
Dec 13, 2019 0.1035 0.1185 0.0800 0.0950 30,800 -0.02(-17.75%)
Dec 12, 2019 0.1035 0.1190 0.1035 0.1155 5,732 +0.01(+11.59%)
Dec 11, 2019 0.1200 0.1200 0.1035 0.1035 103,308 -0.02(-13.75%)
Dec 10, 2019 0.1110 0.1200 0.1110 0.1200 19,500 +0.01(+5.91%)
Dec 09, 2019 0.1359 0.1359 0.1110 0.1133 47,302 -0.03(-19.01%)
Dec 06, 2019 0.1240 0.1399 0.1200 0.1399 18,700 +0.02(+16.58%)
Dec 05, 2019 0.1400 0.1400 0.1200 0.1200 83,136 -0.01(-7.69%)
Dec 04, 2019 0.1600 0.1600 0.1300 0.1300 57,456 -0.01(-7.14%)
Dec 03, 2019 0.1600 0.1600 0.1300 0.1400 82,468 +0.01(+7.69%)
Dec 02, 2019 0.1500 0.1600 0.1154 0.1300 117,639 -0.02(-13.33%)
Nov 29, 2019 0.0850 0.1728 0.0750 0.1500 180,700 +0.03(+21.95%)
Nov 27, 2019 0.1092 0.1242 0.0930 0.1230 204,900 +0.03(+33.41%)
Nov 26, 2019 0.0505 0.0922 0.0505 0.0922 68,847 +0.03(+44.06%)
Nov 25, 2019 0.1000 0.1000 0.0505 0.0640 41,916 +0.00(+6.67%)
Nov 22, 2019 0.0515 0.0650 0.0505 0.0600 232,300 +0.01(+9.89%)
Nov 21, 2019 0.0600 0.0600 0.0501 0.0546 32,981 +0.00(+6.02%)
Nov 20, 2019 0.0520 0.0600 0.0515 0.0515 24,743 -0.01(-12.71%)
Nov 19, 2019 0.0520 0.0590 0.0520 0.0590 32,557 +0.01(+9.67%)
Nov 18, 2019 0.0595 0.0600 0.0520 0.0538 19,665 -0.01(-8.81%)
Nov 15, 2019 0.0600 0.0600 0.0520 0.0590 18,400 +0.00(+2.61%)
Nov 14, 2019 0.0540 0.0595 0.0522 0.0575 65,234 +0.01(+9.52%)
Nov 13, 2019 0.0525 0.0600 0.0525 0.0525 109,877 -0.00(-0.94%)
Nov 12, 2019 0.0563 0.0600 0.0530 0.0530 59,085 -0.01(-11.67%)
Nov 11, 2019 0.0563 0.0640 0.0530 0.0600 16,309 -0.00(-5.96%)
Nov 08, 2019 0.0550 0.1000 0.0520 0.0638 25,700 +0.01(+10.00%)
Nov 07, 2019 0.0553 0.0740 0.0520 0.0580 53,967 -0.00(-3.33%)
Nov 06, 2019 0.0650 0.0650 0.0585 0.0600 27,071 +0.00(+0.00%)
Nov 05, 2019 0.0700 0.0723 0.0585 0.0600 207,296 -0.00(-2.44%)
Nov 04, 2019 0.0610 0.0733 0.0610 0.0615 68,991 -0.01(-16.21%)
Nov 01, 2019 0.0707 0.0749 0.0700 0.0734 63,700 -0.00(-1.48%)
Oct 31, 2019 0.0680 0.0750 0.0680 0.0745 39,938 +0.00(+4.20%)
Oct 30, 2019 0.0710 0.0768 0.0710 0.0715 19,764 -0.00(-2.99%)
Oct 29, 2019 0.0700 0.0795 0.0700 0.0737 71,884 +0.00(+3.80%)
Oct 28, 2019 0.0920 0.0920 0.0700 0.0710 41,036 +0.00(+1.14%)
Oct 25, 2019 0.0745 0.0804 0.0702 0.0702 51,500 -0.00(-1.54%)
Oct 24, 2019 0.0845 0.0845 0.0700 0.0713 139,228 -0.01(-15.62%)
Oct 23, 2019 0.0823 0.0845 0.0800 0.0845 21,053 +0.00(+5.63%)
Oct 22, 2019 0.0945 0.1200 0.0796 0.0800 212,705 -0.01(-13.98%)
Oct 21, 2019 0.0800 0.0931 0.0800 0.0930 27,066 +0.00(+2.76%)
Oct 18, 2019 0.0905 0.0940 0.0800 0.0905 19,900 +0.00(+0.56%)
Oct 17, 2019 0.0750 0.0950 0.0700 0.0900 98,434 +0.01(+12.50%)
Oct 16, 2019 0.0975 0.0975 0.0800 0.0800 38,538 -0.00(-5.44%)
Oct 15, 2019 0.0975 0.1000 0.0840 0.0846 74,495 -0.00(-1.63%)
Oct 14, 2019 0.1025 0.1150 0.0842 0.0860 92,310 -0.02(-15.69%)
Oct 11, 2019 0.1300 0.1300 0.1020 0.1020 64,300 +0.00(+0.99%)
Oct 10, 2019 0.1200 0.1200 0.1010 0.1010 100,390 -0.02(-15.83%)
Oct 09, 2019 0.1250 0.1250 0.1100 0.1200 24,532 +0.01(+9.09%)
Oct 08, 2019 0.1200 0.1300 0.1100 0.1100 45,867 -0.01(-8.33%)
Oct 07, 2019 0.1200 0.1300 0.1174 0.1200 46,709 +0.00(+1.18%)
Oct 04, 2019 0.1300 0.1300 0.1148 0.1186 32,000 -0.00(-0.34%)
Oct 03, 2019 0.1100 0.1375 0.1000 0.1190 86,438 -0.00(-0.75%)
Oct 02, 2019 0.1200 0.1349 0.1100 0.1199 62,888 -0.00(-0.08%)
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.