Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0380 0.0435 0.0300 0.0350 2,725,391 +0.00(+0.00%)
May 27, 2022 0.0311 0.0420 0.0300 0.0350 1,186,805 -0.00(-4.63%)
May 26, 2022 0.0406 0.0421 0.0310 0.0367 961,771 -0.01(-12.83%)
May 25, 2022 0.0450 0.0450 0.0391 0.0421 25,500 +0.00(+0.00%)
May 24, 2022 0.0460 0.0460 0.0360 0.0421 97,003 -0.00(-6.44%)
May 23, 2022 0.0419 0.0460 0.0385 0.0450 143,991 +0.00(+0.00%)
May 20, 2022 0.0460 0.0460 0.0386 0.0450 68,952 +0.01(+16.58%)
May 19, 2022 0.0395 0.0400 0.0375 0.0386 73,646 +0.00(+3.76%)
May 18, 2022 0.0400 0.0400 0.0290 0.0372 215,566 -0.00(-7.00%)
May 17, 2022 0.0390 0.0490 0.0341 0.0400 834,880 +0.01(+27.80%)
May 16, 2022 0.0349 0.0368 0.0301 0.0313 110,832 -0.00(-9.80%)
May 13, 2022 0.0250 0.0358 0.0250 0.0347 443,791 -0.00(-0.57%)
May 12, 2022 0.0250 0.0350 0.0250 0.0349 586,777 +0.01(+19.11%)
May 11, 2022 0.0324 0.0337 0.0261 0.0293 527,971 -0.01(-18.61%)
May 10, 2022 0.0364 0.0380 0.0300 0.0360 1,555,624 +0.00(+2.27%)
May 09, 2022 0.0385 0.0385 0.0352 0.0352 142,680 -0.00(-4.86%)
May 06, 2022 0.0396 0.0396 0.0315 0.0370 109,669 -0.00(-6.57%)
May 05, 2022 0.0400 0.0440 0.0360 0.0396 298,801 +0.00(+1.80%)
May 04, 2022 0.0350 0.0389 0.0319 0.0389 732,758 +0.00(+14.41%)
May 03, 2022 0.0432 0.0450 0.0302 0.0340 6,634,408 -0.01(-21.84%)
May 02, 2022 0.0400 0.0466 0.0390 0.0435 128,404 +0.00(+2.11%)
Apr 29, 2022 0.0525 0.0540 0.0380 0.0426 2,612,357 -0.01(-16.31%)
Apr 28, 2022 0.0430 0.0540 0.0430 0.0509 476,429 +0.01(+24.15%)
Apr 27, 2022 0.0440 0.0440 0.0395 0.0410 862,687 -0.00(-2.61%)
Apr 26, 2022 0.0420 0.0444 0.0415 0.0421 128,167 -0.00(-6.03%)
Apr 25, 2022 0.0461 0.0539 0.0431 0.0448 918,139 -0.01(-12.84%)
Apr 22, 2022 0.0455 0.0530 0.0455 0.0514 332,592 +0.00(+6.86%)
Apr 21, 2022 0.0549 0.0580 0.0450 0.0481 1,817,548 -0.01(-17.07%)
Apr 20, 2022 0.0472 0.0599 0.0472 0.0580 3,002,417 +0.01(+17.65%)
Apr 19, 2022 0.0500 0.0545 0.0450 0.0493 748,760 +0.00(+8.59%)
Apr 18, 2022 0.0662 0.0700 0.0426 0.0454 3,208,024 -0.02(-32.24%)
Apr 14, 2022 0.0642 0.0850 0.0603 0.0670 1,956,589 -0.01(-7.46%)
Apr 13, 2022 0.0580 0.0750 0.0550 0.0724 1,902,874 +0.01(+25.91%)
Apr 12, 2022 0.0579 0.0880 0.0520 0.0575 6,486,360 +0.02(+38.89%)
Apr 11, 2022 0.0407 0.0525 0.0360 0.0414 1,889,105 +0.00(+11.89%)
Apr 08, 2022 0.0408 0.0425 0.0353 0.0370 347,030 -0.01(-13.95%)
Apr 07, 2022 0.0420 0.0438 0.0379 0.0430 183,792 +0.00(+7.50%)
Apr 06, 2022 0.0420 0.0440 0.0400 0.0400 65,183 -0.00(-6.98%)
Apr 05, 2022 0.0398 0.0470 0.0389 0.0430 406,795 +0.00(+13.16%)
Apr 04, 2022 0.0400 0.0400 0.0354 0.0380 273,621 -0.00(-5.00%)
Apr 01, 2022 0.0398 0.0400 0.0370 0.0400 47,255 +0.00(+12.99%)
Mar 31, 2022 0.0420 0.0420 0.0350 0.0354 989,810 -0.01(-15.91%)
Mar 30, 2022 0.0400 0.0456 0.0400 0.0421 102,850 +0.00(+5.25%)
Mar 29, 2022 0.0400 0.0510 0.0386 0.0400 1,761,562 +0.00(+13.31%)
Mar 28, 2022 0.0400 0.0429 0.0353 0.0353 161,440 -0.00(-11.75%)
Mar 25, 2022 0.0449 0.0449 0.0352 0.0400 116,709 -0.00(-0.50%)
Mar 24, 2022 0.0400 0.0479 0.0352 0.0402 176,914 +0.00(+2.81%)
Mar 23, 2022 0.0340 0.0397 0.0320 0.0391 2,499,117 +0.01(+17.07%)
Mar 22, 2022 0.0320 0.0367 0.0289 0.0334 2,300,765 +0.00(+7.40%)
Mar 21, 2022 0.0429 0.0485 0.0294 0.0311 1,548,636 -0.01(-27.51%)
Mar 18, 2022 0.0442 0.0485 0.0420 0.0429 89,666 -0.00(-3.16%)
Mar 17, 2022 0.0500 0.0514 0.0381 0.0443 513,087 -0.01(-13.14%)
Mar 16, 2022 0.0519 0.0548 0.0390 0.0510 797,983 +0.00(+4.08%)
Mar 15, 2022 0.0500 0.0690 0.0450 0.0490 5,356,569 +0.01(+22.50%)
Mar 14, 2022 0.0350 0.0480 0.0312 0.0400 429,948 +0.00(+14.29%)
Mar 11, 2022 0.0345 0.0350 0.0345 0.0350 35,034 -0.00(-3.58%)
Mar 10, 2022 0.0330 0.0380 0.0330 0.0363 318,984 +0.01(+21.00%)
Mar 09, 2022 0.0293 0.0330 0.0276 0.0300 153,950 +0.00(+5.26%)
Mar 08, 2022 0.0329 0.0335 0.0236 0.0285 715,838 -0.00(-13.64%)
Mar 07, 2022 0.0340 0.0340 0.0329 0.0330 137,880 +0.00(+0.00%)
Mar 04, 2022 0.0318 0.0340 0.0310 0.0330 262,119 +0.00(+3.77%)
Mar 03, 2022 0.0325 0.0360 0.0300 0.0318 259,222 -0.00(-6.47%)
Mar 02, 2022 0.0361 0.0373 0.0301 0.0340 220,202 -0.01(-13.27%)
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.