Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0556 0.0710 0.0302 0.0370 66,105,600 -0.02(-30.97%)
May 28, 2020 0.0375 0.0899 0.0300 0.0536 104,439,984 +0.02(+79.26%)
May 27, 2020 0.0196 0.0350 0.0180 0.0299 62,923,832 +0.01(+100.67%)
May 26, 2020 0.0083 0.0150 0.0080 0.0149 29,566,968 +0.01(+93.51%)
May 22, 2020 0.0067 0.0085 0.0067 0.0077 14,442,800 +0.00(+10.00%)
May 21, 2020 0.0085 0.0089 0.0068 0.0070 7,318,862 -0.00(-14.63%)
May 20, 2020 0.0080 0.0084 0.0070 0.0082 6,016,600 +0.00(+17.14%)
May 19, 2020 0.0068 0.0087 0.0063 0.0070 13,117,369 +0.00(+2.94%)
May 18, 2020 0.0075 0.0077 0.0063 0.0068 7,504,366 -0.00(-9.33%)
May 15, 2020 0.0081 0.0084 0.0070 0.0075 1,918,000 -0.00(-10.71%)
May 14, 2020 0.0084 0.0085 0.0067 0.0084 2,150,313 -0.00(-1.18%)
May 13, 2020 0.0068 0.0089 0.0064 0.0085 8,115,530 +0.00(+13.33%)
May 12, 2020 0.0084 0.0105 0.0061 0.0075 5,794,014 -0.00(-16.67%)
May 11, 2020 0.0095 0.0120 0.0085 0.0090 2,811,748 +0.00(+0.00%)
May 08, 2020 0.0073 0.0110 0.0065 0.0090 8,482,900 +0.00(+25.00%)
May 07, 2020 0.0077 0.0083 0.0062 0.0072 2,620,759 -0.00(-10.00%)
May 06, 2020 0.0072 0.0099 0.0060 0.0080 4,158,809 +0.00(+12.68%)
May 05, 2020 0.0100 0.0100 0.0071 0.0071 7,905,945 -0.00(-29.00%)
May 04, 2020 0.0130 0.0130 0.0095 0.0100 5,314,240 +0.00(+11.11%)
May 01, 2020 0.0135 0.0170 0.0090 0.0090 10,802,600 -0.00(-30.23%)
Apr 30, 2020 0.0180 0.0180 0.0116 0.0129 8,365,754 -0.00(-26.29%)
Apr 29, 2020 0.0152 0.0191 0.0151 0.0175 2,924,387 +0.00(+4.17%)
Apr 28, 2020 0.0214 0.0214 0.0151 0.0168 6,290,572 -0.00(-15.15%)
Apr 27, 2020 0.0190 0.0231 0.0185 0.0198 6,067,964 +0.00(+7.61%)
Apr 24, 2020 0.0270 0.0302 0.0151 0.0184 15,664,400 -0.00(-16.36%)
Apr 23, 2020 0.0196 0.0240 0.0180 0.0220 5,774,853 +0.00(+22.22%)
Apr 22, 2020 0.0210 0.0210 0.0153 0.0180 3,263,626 -0.00(-2.70%)
Apr 21, 2020 0.0220 0.0220 0.0160 0.0185 2,751,460 -0.00(-2.63%)
Apr 20, 2020 0.0160 0.0240 0.0160 0.0190 8,109,911 +0.01(+36.69%)
Apr 17, 2020 0.0132 0.0149 0.0105 0.0139 3,103,800 +0.00(+15.83%)
Apr 16, 2020 0.0100 0.0159 0.0090 0.0120 3,127,152 +0.00(+20.00%)
Apr 15, 2020 0.0080 0.0100 0.0080 0.0100 1,386,220 +0.00(+25.00%)
Apr 14, 2020 0.0073 0.0119 0.0070 0.0080 1,508,998 +0.00(+9.59%)
Apr 13, 2020 0.0090 0.0091 0.0073 0.0073 749,138 -0.00(-14.12%)
Apr 09, 2020 0.0090 0.0100 0.0080 0.0085 1,137,600 +0.00(+1.19%)
Apr 08, 2020 0.0140 0.0140 0.0065 0.0084 2,347,227 -0.00(-24.32%)
Apr 07, 2020 0.0120 0.0140 0.0078 0.0111 1,384,873 -0.00(-3.48%)
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.