Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.0645 0.0975 0.0645 0.0940 59,400 +0.00(+2.17%)
Dec 30, 2019 0.0700 0.0920 0.0700 0.0920 24,503 +0.01(+8.24%)
Dec 27, 2019 0.0850 0.0850 0.0645 0.0850 117,000 +0.00(+3.66%)
Dec 26, 2019 0.0701 0.0850 0.0400 0.0820 65,790 +0.00(+5.81%)
Dec 24, 2019 0.0850 0.0850 0.0700 0.0775 50,000 +0.01(+10.71%)
Dec 23, 2019 0.0750 0.0750 0.0700 0.0700 18,965 -0.00(-6.67%)
Dec 20, 2019 0.0695 0.0750 0.0640 0.0750 32,200 +0.00(+3.73%)
Dec 19, 2019 0.0750 0.0750 0.0720 0.0723 4,958 -0.00(-0.28%)
Dec 18, 2019 0.0725 0.0750 0.0700 0.0725 8,124 +0.00(+4.32%)
Dec 17, 2019 0.0693 0.0745 0.0693 0.0695 6,930 -0.00(-6.71%)
Dec 16, 2019 0.0745 0.0745 0.0745 0.0745 150 +0.00(+0.68%)
Dec 12, 2019 0.0740 0.0740 0.0740 0 -0.00(-1.33%)
Dec 11, 2019 0.0745 0.0750 0.0745 0.0750 3,600 +0.00(+0.40%)
Dec 10, 2019 0.0750 0.0750 0.0747 0.0747 5,100 +0.00(+0.27%)
Dec 09, 2019 0.0640 0.0745 0.0640 0.0745 4,577 +0.00(+0.68%)
Dec 06, 2019 0.0690 0.0750 0.0630 0.0740 14,300 -0.00(-0.67%)
Dec 05, 2019 0.0665 0.0750 0.0665 0.0745 36,900 +0.00(+0.68%)
Dec 04, 2019 0.0750 0.0750 0.0630 0.0740 80,971 -0.00(-1.33%)
Dec 03, 2019 0.0750 0.0750 0.0750 0.0750 200 +0.00(+2.74%)
Dec 02, 2019 0.0750 0.0750 0.0730 0.0730 23,391 +0.00(+0.55%)
Nov 29, 2019 0.0750 0.0750 0.0710 0.0726 16,800 -0.00(-0.55%)
Nov 27, 2019 0.0693 0.0730 0.0635 0.0730 7,400 -0.00(-2.67%)
Nov 26, 2019 0.0693 0.0750 0.0693 0.0750 3,000 +0.00(+0.00%)
Nov 25, 2019 0.0750 0.0750 0.0650 0.0750 63,690 +0.00(+0.00%)
Nov 22, 2019 0.0890 0.0890 0.0571 0.0750 176,300 -0.00(-5.06%)
Nov 21, 2019 0.0780 0.0890 0.0780 0.0790 32,710 -0.00(-4.24%)
Nov 20, 2019 0.0851 0.0851 0.0820 0.0825 47,452 -0.00(-2.94%)
Nov 18, 2019 0.0850 0.0850 0.0850 0 +0.01(+8.97%)
Nov 15, 2019 0.1000 0.1000 0.0780 0.0780 11,000 -0.01(-12.85%)
Nov 14, 2019 0.0781 0.0895 0.0781 0.0895 2,454 +0.01(+14.60%)
Nov 13, 2019 0.0785 0.0950 0.0780 0.0781 31,130 +0.00(+0.13%)
Nov 12, 2019 0.0890 0.0890 0.0780 0.0780 5,137 -0.01(-13.33%)
Nov 11, 2019 0.1000 0.1000 0.0890 0.0900 20,492 -0.01(-5.26%)
Nov 08, 2019 0.0808 0.0950 0.0715 0.0950 88,100 +0.02(+31.94%)
Nov 07, 2019 0.0808 0.0808 0.0720 0.0720 2,000 -0.02(-18.18%)
Nov 06, 2019 0.0705 0.0880 0.0705 0.0880 14,900 +0.00(+5.90%)
Nov 05, 2019 0.0750 0.0899 0.0730 0.0831 87,850 +0.01(+10.80%)
Nov 04, 2019 0.0850 0.0850 0.0720 0.0750 26,500 -0.01(-8.54%)
Nov 01, 2019 0.0855 0.0855 0.0750 0.0820 69,900 +0.00(+2.50%)
Oct 31, 2019 0.0899 0.0899 0.0750 0.0800 133,627 -0.01(-11.01%)
Oct 30, 2019 0.0872 0.1000 0.0712 0.0899 324,372 -0.01(-10.64%)
Oct 29, 2019 0.1060 0.1060 0.1006 0.1006 53,853 -0.00(-4.10%)
Oct 28, 2019 0.0985 0.1059 0.0851 0.1049 120,258 +0.01(+10.65%)
Oct 25, 2019 0.0915 0.0996 0.0900 0.0948 73,800 -0.00(-1.25%)
Oct 24, 2019 0.1349 0.1360 0.0960 0.0960 169,867 -0.04(-28.84%)
Oct 23, 2019 0.1250 0.1349 0.1200 0.1349 60,665 +0.01(+12.42%)
Oct 22, 2019 0.1200 0.1344 0.1116 0.1200 31,310 -0.00(-3.23%)
Oct 21, 2019 0.1500 0.1500 0.0852 0.1240 302,537 -0.02(-10.79%)
Oct 18, 2019 0.1286 0.1405 0.1180 0.1390 33,100 +0.02(+17.80%)
Oct 17, 2019 0.1100 0.1500 0.1100 0.1180 390,456 +0.01(+11.53%)
Oct 16, 2019 0.0910 0.1079 0.0859 0.1058 233,237 +0.01(+16.26%)
Oct 15, 2019 0.0963 0.1000 0.0850 0.0910 37,996 -0.01(-9.63%)
Oct 14, 2019 0.0900 0.1024 0.0900 0.1007 44,324 +0.02(+25.87%)
Oct 11, 2019 0.0799 0.1048 0.0710 0.0800 48,200 +0.00(+1.52%)
Oct 10, 2019 0.0700 0.0788 0.0700 0.0788 129,493 +0.01(+8.39%)
Oct 09, 2019 0.0800 0.0850 0.0727 0.0727 156,823 -0.00(-3.32%)
Oct 08, 2019 0.0650 0.0858 0.0650 0.0752 126,904 +0.01(+7.43%)
Oct 07, 2019 0.0777 0.0777 0.0600 0.0700 49,088 -0.00(-3.45%)
Oct 04, 2019 0.0694 0.0725 0.0690 0.0725 2,400 -0.00(-1.76%)
Oct 03, 2019 0.0738 0.0738 0.0738 0.0738 200 +0.01(+8.05%)
Oct 02, 2019 0.0777 0.0777 0.0604 0.0683 5,137 -0.01(-9.66%)
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.