Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.3150 0.3380 0.3000 0.3198 81,616 +0.01(+1.69%)
Jul 28, 2022 0.3300 0.3300 0.2961 0.3145 383,337 -0.02(-4.61%)
Jul 27, 2022 0.3800 0.3800 0.3001 0.3297 198,618 -0.02(-5.80%)
Jul 26, 2022 0.3688 0.3850 0.3500 0.3500 85,835 -0.02(-5.30%)
Jul 25, 2022 0.4100 0.4112 0.3589 0.3696 157,342 -0.04(-9.83%)
Jul 22, 2022 0.3766 0.4650 0.3650 0.4099 284,218 +0.04(+11.69%)
Jul 21, 2022 0.2900 0.3778 0.2700 0.3670 637,176 +0.08(+29.54%)
Jul 20, 2022 0.2750 0.2900 0.2610 0.2833 114,697 -0.00(-0.07%)
Jul 19, 2022 0.2660 0.2900 0.2610 0.2835 94,472 -0.01(-2.94%)
Jul 18, 2022 0.2950 0.3108 0.2610 0.2921 374,384 -0.02(-7.12%)
Jul 15, 2022 0.3208 0.3209 0.2910 0.3145 263,102 -0.00(-0.16%)
Jul 14, 2022 0.3400 0.3400 0.3100 0.3150 223,009 -0.03(-7.35%)
Jul 13, 2022 0.3400 0.3450 0.3100 0.3400 202,968 -0.01(-4.09%)
Jul 12, 2022 0.4000 0.4000 0.2880 0.3545 718,351 -0.04(-10.25%)
Jul 11, 2022 0.4500 0.4690 0.3910 0.3950 507,347 -0.05(-12.22%)
Jul 08, 2022 0.5039 0.5450 0.3782 0.4500 918,349 -0.04(-7.58%)
Jul 07, 2022 0.5050 0.5390 0.4750 0.4869 350,439 -0.01(-2.42%)
Jul 06, 2022 0.5320 0.5370 0.4760 0.4990 490,351 +0.00(+0.81%)
Jul 05, 2022 0.4840 0.5420 0.4660 0.4950 873,637 +0.02(+4.43%)
Jul 01, 2022 0.4670 0.4800 0.4110 0.4740 396,613 +0.02(+4.64%)
Jun 30, 2022 0.4790 0.4980 0.4950 0.4530 550,229 -0.02(-3.41%)
Jun 29, 2022 0.4150 0.4700 0.3850 0.4690 414,685 +0.05(+11.67%)
Jun 28, 2022 0.4700 0.4850 0.4020 0.4200 883,136 -0.04(-8.70%)
Jun 27, 2022 0.3425 0.4600 0.3420 0.4600 1,184,987 +0.14(+41.54%)
Jun 24, 2022 0.2800 0.3600 0.2700 0.3250 1,091,847 +0.05(+19.93%)
Jun 23, 2022 0.3100 0.3100 0.2680 0.2710 651,578 -0.03(-11.09%)
Jun 22, 2022 0.3490 0.3590 0.2880 0.3048 1,207,391 -0.02(-6.22%)
Jun 21, 2022 0.2780 0.3740 0.2600 0.3250 1,003,223 +0.08(+30.00%)
Jun 17, 2022 0.2780 0.2800 0.2377 0.2500 224,689 -0.02(-5.66%)
Jun 16, 2022 0.2075 0.2701 0.2050 0.2650 394,150 +0.06(+29.27%)
Jun 15, 2022 0.2750 0.2970 0.2050 0.2050 438,268 -0.08(-29.31%)
Jun 14, 2022 0.3270 0.3270 0.2580 0.2900 691,285 -0.04(-11.04%)
Jun 13, 2022 0.3700 0.3750 0.3070 0.3260 924,323 -0.02(-6.86%)
Jun 10, 2022 0.3500 0.3750 0.3085 0.3500 484,297 -0.03(-7.89%)
Jun 09, 2022 0.3650 0.4000 0.3320 0.3800 281,900 +0.00(+0.00%)
Jun 08, 2022 0.3760 0.4370 0.3230 0.3800 743,990 -0.00(-1.17%)
Jun 07, 2022 0.4010 0.4450 0.3490 0.3845 1,232,370 -0.02(-3.88%)
Jun 06, 2022 0.3400 0.4277 0.2880 0.4000 1,259,603 +0.07(+21.62%)
Jun 03, 2022 0.3899 0.5490 0.2700 0.3289 4,881,773 -0.05(-14.30%)
Jun 02, 2022 0.0821 0.3850 0.0725 0.3838 4,086,113 +0.30(+334.16%)
Jun 01, 2022 0.0721 0.0960 0.0651 0.0884 220,423 +0.00(+2.08%)
May 31, 2022 0.0900 0.0980 0.0805 0.0866 325,366 +0.00(+1.76%)
May 27, 2022 0.0750 0.0851 0.0711 0.0851 129,386 +0.01(+16.10%)
May 26, 2022 0.0725 0.0733 0.0622 0.0733 77,885 -0.00(-2.27%)
May 25, 2022 0.0580 0.0850 0.0550 0.0750 510,482 +0.02(+29.31%)
May 24, 2022 0.0700 0.0700 0.0553 0.0580 189,051 -0.01(-16.91%)
May 23, 2022 0.0530 0.0698 0.0520 0.0698 258,536 +0.01(+26.91%)
May 20, 2022 0.0720 0.0720 0.0550 0.0550 440,787 -0.02(-31.08%)
May 19, 2022 0.0625 0.1050 0.0610 0.0798 1,625,792 +0.02(+33.22%)
May 18, 2022 0.0370 0.0720 0.0370 0.0599 833,099 +0.02(+59.73%)
May 17, 2022 0.0300 0.0400 0.0276 0.0375 328,120 +0.01(+29.31%)
May 16, 2022 0.0315 0.0350 0.0290 0.0290 108,077 -0.00(-7.64%)
May 13, 2022 0.0410 0.0410 0.0282 0.0314 229,292 +0.00(+1.95%)
May 12, 2022 0.0375 0.0520 0.0305 0.0308 753,132 -0.01(-31.56%)
May 11, 2022 0.0388 0.0451 0.0305 0.0450 566,020 +0.00(+12.50%)
May 10, 2022 0.0420 0.0463 0.0400 0.0400 347,680 -0.00(-9.09%)
May 09, 2022 0.0481 0.0530 0.0431 0.0440 709,671 -0.01(-13.73%)
May 06, 2022 0.0432 0.0540 0.0432 0.0510 591,245 +0.00(+0.00%)
May 05, 2022 0.0480 0.0610 0.0430 0.0510 1,916,757 +0.00(+3.66%)
May 04, 2022 0.0475 0.0530 0.0475 0.0492 290,759 -0.00(-0.61%)
May 03, 2022 0.0585 0.0610 0.0468 0.0495 846,728 -0.01(-15.38%)
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.