Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.1400 0 +0.00(+0.00%)
Nov 28, 2022 0.1500 0.1500 0.1350 0.1400 77,334 +0.00(+0.00%)
Nov 25, 2022 0.1650 0.1650 0.1400 0.1400 94,571 -0.00(-3.45%)
Nov 24, 2022 0.1850 0.1850 0.1450 0.1450 55,093 -0.02(-12.12%)
Nov 23, 2022 0.1750 0.1750 0.1650 0.1650 15,108 -0.01(-5.71%)
Nov 22, 2022 0.1750 0.1750 0.1750 0.1750 15,431 +0.00(+0.00%)
Nov 21, 2022 0.1800 0.1950 0.1750 0.1750 49,634 -0.03(-12.50%)
Nov 18, 2022 0.1650 0.2000 0.1600 0.2000 42,514 +0.01(+5.26%)
Nov 17, 2022 0.1650 0.2000 0.1650 0.1900 106,800 +0.02(+11.76%)
Nov 16, 2022 0.1350 0.1950 0.1350 0.1700 239,734 +0.03(+17.24%)
Nov 15, 2022 0.1450 0.1450 0.1400 0.1450 39,425 +0.00(+0.00%)
Nov 14, 2022 0.1450 0.1500 0.1300 0.1450 237,050 +0.02(+16.00%)
Nov 11, 2022 0.1300 0.1350 0.1250 0.1250 72,080 -0.01(-7.41%)
Nov 10, 2022 0.1350 0.1350 0.1300 0.1350 5,020 +0.01(+3.85%)
Nov 09, 2022 0.1350 0.1350 0.1300 0.1300 46,916 +0.00(+0.00%)
Nov 08, 2022 0.1300 0.1300 0.1300 0.1300 1,032 -0.01(-3.70%)
Nov 07, 2022 0.1300 0.1350 0.1300 0.1350 9,219 +0.01(+3.85%)
Nov 04, 2022 0.1300 0.1400 0.1300 0.1300 106,120 +0.00(+0.00%)
Nov 03, 2022 0.1400 0.1400 0.1300 0.1300 30,787 -0.01(-7.14%)
Nov 02, 2022 0.1400 0.1450 0.1350 0.1400 61,000 +0.00(+0.00%)
Nov 01, 2022 0.1350 0.1400 0.1350 0.1400 27,900 +0.00(+0.00%)
Oct 31, 2022 0.1450 0.1500 0.1400 0.1400 100,970 +0.00(+0.00%)
Oct 28, 2022 0.1400 0.1450 0.1400 0.1400 11,200 -0.00(-3.45%)
Oct 27, 2022 0.1450 0.1450 0.1400 0.1450 10,773 +0.00(+0.00%)
Oct 26, 2022 0.1450 0.1450 0.1450 0.1450 65,473 +0.00(+0.00%)
Oct 25, 2022 0.1500 0.1500 0.1450 0.1450 44,423 -0.01(-3.33%)
Oct 24, 2022 0.1600 0.1600 0.1450 0.1500 117,708 -0.01(-6.25%)
Oct 21, 2022 0.1450 0.1600 0.1450 0.1600 5,829 +0.01(+6.67%)
Oct 20, 2022 0.1600 0.1650 0.1500 0.1500 107,350 -0.01(-6.25%)
Oct 19, 2022 0.1550 0.1650 0.1550 0.1600 58,268 +0.01(+3.23%)
Oct 18, 2022 0.1550 0.1600 0.1550 0.1550 11,728 -0.01(-3.13%)
Oct 17, 2022 0.1550 0.1600 0.1550 0.1600 59,701 +0.01(+3.23%)
Oct 14, 2022 0.1700 0.1700 0.1550 0.1550 140,308 -0.02(-8.82%)
Oct 13, 2022 0.1700 0.1700 0.1700 0.1700 9,007 -0.00(-2.86%)
Oct 12, 2022 0.1800 0.1800 0.1750 0.1750 21,215 -0.01(-5.41%)
Oct 11, 2022 0.1950 0.1950 0.1850 0.1850 28,600 +0.01(+2.78%)
Oct 07, 2022 0.1800 0 -0.02(-7.69%)
Oct 06, 2022 0.2000 0.2050 0.1950 0.1950 410,890 -0.01(-2.50%)
Oct 05, 2022 0.1880 0.2100 0.1880 0.2000 59,735 +0.02(+11.11%)
Oct 04, 2022 0.1800 0.1850 0.1700 0.1800 48,061 +0.01(+5.88%)
Oct 03, 2022 0.1800 0.1800 0.1700 0.1700 15,443 +0.01(+3.03%)
Sep 30, 2022 0.1650 0.1650 0.1650 0.1650 7,121 +0.00(+0.00%)
Sep 29, 2022 0.1800 0.1800 0.1650 0.1650 19,505 -0.01(-8.33%)
Sep 28, 2022 0.1850 0.1850 0.1650 0.1800 4,001 +0.01(+9.09%)
Sep 27, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Sep 26, 2022 0.1700 0.1700 0.1650 0.1650 154,530 +0.01(+3.13%)
Sep 23, 2022 0.1600 0.1800 0.1600 0.1600 27,439 -0.01(-5.88%)
Sep 22, 2022 0.1750 0.1750 0.1650 0.1700 30,402 -0.01(-5.56%)
Sep 21, 2022 0.1800 0.1800 0.1800 0.1800 46,451 +0.00(+0.00%)
Sep 20, 2022 0.1800 0.1800 0.1750 0.1800 354,291 +0.00(+0.00%)
Sep 19, 2022 0.1800 0.2000 0.1800 0.1800 4,326 -0.01(-5.26%)
Sep 16, 2022 0.2000 0.2000 0.1850 0.1900 149,605 -0.01(-5.00%)
Sep 15, 2022 0.2000 0.2100 0.1950 0.2000 37,650 +0.00(+0.00%)
Sep 14, 2022 0.2000 0.2100 0.1850 0.2000 77,319 +0.01(+5.26%)
Sep 13, 2022 0.1850 0.2100 0.1800 0.1900 72,026 -0.01(-5.00%)
Sep 12, 2022 0.2000 0.2100 0.1900 0.2000 83,573 +0.01(+2.56%)
Sep 09, 2022 0.1950 0.2000 0.1950 0.1950 30,205 +0.00(+0.00%)
Sep 08, 2022 0.1950 0.2000 0.1950 0.1950 26,795 +0.01(+5.41%)
Sep 07, 2022 0.1900 0.2300 0.1850 0.1850 312,106 +0.01(+5.71%)
Sep 06, 2022 0.1800 0.1800 0.1730 0.1750 23,157 +0.00(+2.94%)
Sep 02, 2022 0.1700 0 +0.01(+3.03%)
Sep 01, 2022 0.1650 0.1650 0.1650 0.1650 600 +0.00(+0.00%)
Aug 31, 2022 0.1650 0.1800 0.1650 0.1650 61,668 -0.02(-13.16%)
Aug 30, 2022 0.1850 0.1900 0.1850 0.1900 3,401 +0.02(+11.76%)
Aug 29, 2022 0.1700 0.1800 0.1650 0.1700 44,045 +0.00(+0.00%)
Aug 26, 2022 0.1600 0.1700 0.1600 0.1700 23,557 +0.01(+3.03%)
Aug 25, 2022 0.1800 0.1800 0.1550 0.1650 63,000 -0.01(-8.33%)
Aug 24, 2022 0.1500 0.1800 0.1500 0.1800 58,508 +0.01(+9.09%)
Aug 23, 2022 0.1650 0.1800 0.1650 0.1650 22,180 +0.01(+6.45%)
Aug 22, 2022 0.1500 0.1550 0.1500 0.1550 11,352 +0.00(+0.00%)
Aug 19, 2022 0.1600 0.1650 0.1550 0.1550 29,360 -0.02(-8.82%)
Aug 18, 2022 0.1750 0.1750 0.1700 0.1700 15,105 +0.02(+9.68%)
Aug 17, 2022 0.1650 0.1700 0.1500 0.1550 446,892 -0.01(-3.13%)
Aug 16, 2022 0.1500 0.1650 0.1500 0.1600 186,758 +0.02(+10.34%)
Aug 15, 2022 0.1750 0.1750 0.1450 0.1450 84,203 -0.03(-14.71%)
Aug 12, 2022 0.1600 0.1700 0.1600 0.1700 15,913 +0.02(+9.68%)
Aug 11, 2022 0.1300 0.1550 0.1300 0.1550 459,650 +0.02(+19.23%)
Aug 10, 2022 0.1300 0.1550 0.1300 0.1300 355,559 +0.01(+4.00%)
Aug 09, 2022 0.1450 0.1450 0.1250 0.1250 77,797 -0.01(-3.85%)
Aug 08, 2022 0.1350 0.1450 0.1300 0.1300 195,800 -0.01(-3.70%)
Aug 05, 2022 0.1300 0.1350 0.1300 0.1350 39,380 +0.00(+0.00%)
Aug 04, 2022 0.1400 0.1500 0.1300 0.1350 164,205 -0.01(-3.57%)
Aug 03, 2022 0.1800 0.1800 0.1400 0.1400 410,185 -0.03(-17.65%)
Aug 02, 2022 0.1850 0.1950 0.1650 0.1700 151,869 -0.01(-5.56%)
Jul 29, 2022 0.1800 0 -0.01(-5.26%)
Jul 28, 2022 0.1750 0.1900 0.1700 0.1900 102,348 +0.02(+11.76%)
Jul 27, 2022 0.2100 0.2300 0.1700 0.1700 331,281 -0.01(-8.11%)
Jul 26, 2022 0.1800 0.2500 0.1650 0.1850 191,470 +0.01(+2.78%)
Jul 25, 2022 0.2100 0.2100 0.1800 0.1800 73,023 -0.04(-16.28%)
Jul 22, 2022 0.2500 0.2500 0.1900 0.2150 241,362 -0.04(-14.00%)
Jul 21, 2022 0.2500 0.2500 0.2500 0.2500 32,375 +0.00(+0.00%)
Jul 20, 2022 0.2700 0.2700 0.2300 0.2500 54,254 -0.02(-7.41%)
Jul 19, 2022 0.2500 0.2700 0.2500 0.2700 4,606 -0.01(-1.82%)
Jul 18, 2022 0.2500 0.2750 0.2500 0.2750 22,000 +0.03(+10.00%)
Jul 15, 2022 0.2550 0.2550 0.2500 0.2500 5,515 +0.00(+0.00%)
Jul 14, 2022 0.2300 0.2500 0.2300 0.2500 17,706 +0.02(+8.70%)
Jul 13, 2022 0.2200 0.2500 0.2200 0.2300 135,010 -0.02(-9.80%)
Jul 12, 2022 0.2450 0.2550 0.2400 0.2550 14,836 +0.04(+15.91%)
Jul 11, 2022 0.2450 0.2450 0.2100 0.2200 90,282 -0.04(-13.73%)
Jul 08, 2022 0.2500 0.2550 0.2400 0.2550 10,367 +0.04(+15.91%)
Jul 07, 2022 0.2500 0.2550 0.2200 0.2200 141,259 +0.00(+0.00%)
Jul 06, 2022 0.1900 0.2550 0.1900 0.2200 53,710 +0.02(+12.82%)
Jul 05, 2022 0.2000 0.2000 0.1950 0.1950 55,052 -0.01(-7.14%)
Jul 04, 2022 0.2100 0.2100 0.2100 0.2100 10,232 +0.00(+0.00%)
Jun 30, 2022 0.2100 0 +0.01(+7.69%)
Jun 29, 2022 0.2300 0.2300 0.1950 0.1950 78,291 -0.05(-22.00%)
Jun 28, 2022 0.2450 0.2600 0.2200 0.2500 21,273 +0.03(+13.64%)
Jun 27, 2022 0.2100 0.2550 0.2100 0.2200 62,144 -0.01(-4.35%)
Jun 24, 2022 0.2200 0.2600 0.2000 0.2300 335,071 +0.01(+4.55%)
Jun 23, 2022 0.2250 0.2250 0.2150 0.2200 82,250 -0.02(-8.33%)
Jun 22, 2022 0.2750 0.2750 0.2200 0.2400 53,736 -0.02(-5.88%)
Jun 21, 2022 0.2450 0.2550 0.2300 0.2550 38,519 +0.02(+10.87%)
Jun 20, 2022 0.2300 0.2500 0.2300 0.2300 34,924 -0.01(-4.17%)
Jun 17, 2022 0.2350 0.2800 0.2200 0.2400 80,785 +0.00(+0.00%)
Jun 16, 2022 0.2550 0.2550 0.2350 0.2400 85,859 -0.02(-5.88%)
Jun 15, 2022 0.2400 0.2550 0.2350 0.2550 292,775 +0.01(+2.00%)
Jun 14, 2022 0.2800 0.2800 0.2400 0.2500 179,395 -0.03(-10.71%)
Jun 13, 2022 0.2700 0.2800 0.2550 0.2800 38,273 +0.01(+3.70%)
Jun 10, 2022 0.2750 0.2850 0.2650 0.2700 61,597 -0.01(-5.26%)
Jun 09, 2022 0.2950 0.2950 0.2750 0.2850 188,578 -0.03(-8.06%)
Jun 08, 2022 0.2900 0.3100 0.2900 0.3100 13,279 +0.01(+3.33%)
Jun 07, 2022 0.3200 0.3200 0.2800 0.3000 28,660 +0.00(+0.00%)
Jun 06, 2022 0.3400 0.3400 0.2900 0.3000 103,658 -0.04(-10.45%)
Jun 03, 2022 0.3200 0.3350 0.3200 0.3350 119,305 +0.00(+0.00%)
Jun 02, 2022 0.3200 0.3400 0.3150 0.3350 194,609 -0.01(-1.47%)
Jun 01, 2022 0.3300 0.3400 0.3100 0.3400 61,269 +0.00(+0.00%)
May 31, 2022 0.3400 0.3400 0.3300 0.3400 8,215 -0.02(-5.56%)
May 30, 2022 0.3900 0.3900 0.3350 0.3600 40,045 -0.02(-4.00%)
May 27, 2022 0.3900 0.3900 0.3500 0.3750 40,115 -0.01(-1.32%)
May 26, 2022 0.3950 0.3950 0.3400 0.3800 39,868 +0.00(+0.00%)
May 25, 2022 0.4000 0.4000 0.3500 0.3800 7,754 -0.02(-5.00%)
May 24, 2022 0.3400 0.4000 0.3400 0.4000 17,901 +0.06(+15.94%)
May 20, 2022 0.3450 0 +0.01(+4.55%)
May 19, 2022 0.3150 0.3500 0.3150 0.3300 132,413 +0.01(+1.54%)
May 18, 2022 0.3850 0.3850 0.3200 0.3250 64,588 -0.06(-15.58%)
May 17, 2022 0.3150 0.3850 0.3150 0.3850 9,706 +0.04(+13.24%)
May 16, 2022 0.3100 0.3500 0.3000 0.3400 24,874 +0.03(+7.94%)
May 13, 2022 0.3200 0.3500 0.3050 0.3150 155,512 -0.01(-1.56%)
May 12, 2022 0.3300 0.3350 0.3150 0.3200 40,246 -0.02(-5.88%)
May 11, 2022 0.3400 0.3800 0.3350 0.3400 72,430 +0.00(+0.00%)
May 10, 2022 0.3600 0.3700 0.3400 0.3400 56,534 -0.04(-10.53%)
May 09, 2022 0.4150 0.4150 0.3800 0.3800 89,552 -0.04(-9.52%)
May 06, 2022 0.3450 0.4200 0.3400 0.4200 162,463 +0.07(+20.00%)
May 05, 2022 0.4000 0.4000 0.3450 0.3500 117,476 -0.05(-12.50%)
May 04, 2022 0.3900 0.4000 0.3800 0.4000 31,328 -0.02(-4.76%)
May 03, 2022 0.4000 0.4200 0.3850 0.4200 31,416 +0.02(+5.00%)
May 02, 2022 0.4400 0.4400 0.4000 0.4000 133,046 -0.03(-8.05%)
Apr 29, 2022 0.4500 0.4500 0.4350 0.4350 37,673 -0.01(-2.25%)
Apr 28, 2022 0.4600 0.4800 0.4350 0.4450 81,399 -0.01(-2.20%)
Apr 27, 2022 0.4800 0.5000 0.4550 0.4550 62,360 -0.04(-9.00%)
Apr 26, 2022 0.4650 0.5500 0.4500 0.5000 114,820 +0.04(+8.70%)
Apr 25, 2022 0.5200 0.5200 0.4600 0.4600 61,063 -0.06(-11.54%)
Apr 22, 2022 0.5200 0.5200 0.5000 0.5200 20,200 +0.00(+0.00%)
Apr 21, 2022 0.5300 0.5500 0.5200 0.5200 84,850 -0.01(-1.89%)
Apr 20, 2022 0.5500 0.5800 0.5300 0.5300 68,336 -0.05(-8.62%)
Apr 19, 2022 0.5900 0.6000 0.5300 0.5800 162,290 -0.02(-3.33%)
Apr 18, 2022 0.6000 0.6200 0.6000 0.6000 56,793 +0.00(+0.00%)
Apr 14, 2022 0.6000 0 +0.01(+1.69%)
Apr 13, 2022 0.5400 0.5900 0.5400 0.5900 82,257 +0.04(+7.27%)
Apr 12, 2022 0.6000 0.6000 0.5500 0.5500 40,899 -0.04(-6.78%)
Apr 11, 2022 0.5100 0.6000 0.4900 0.5900 185,716 +0.11(+22.92%)
Apr 08, 2022 0.6000 0.6200 0.4750 0.4800 246,138 -0.11(-18.64%)
Apr 07, 2022 0.6000 0.6000 0.5900 0.5900 8,106 -0.01(-1.67%)
Apr 06, 2022 0.5900 0.6200 0.5500 0.6000 69,478 -0.03(-4.76%)
Apr 05, 2022 0.6500 0.6500 0.5700 0.6300 48,809 -0.01(-1.56%)
Apr 04, 2022 0.6600 0.6600 0.5800 0.6400 225,661 -0.01(-1.54%)
Apr 01, 2022 0.5700 0.6500 0.5700 0.6500 50,372 +0.06(+10.17%)
Mar 31, 2022 0.5600 0.6300 0.5400 0.5900 162,973 +0.00(+0.00%)
Mar 30, 2022 0.6000 0.6200 0.5800 0.5900 24,755 -0.01(-1.67%)
Mar 29, 2022 0.5300 0.6000 0.5000 0.6000 290,531 +0.05(+9.09%)
Mar 28, 2022 0.6500 0.6500 0.5500 0.5500 148,651 -0.10(-15.38%)
Mar 25, 2022 0.6600 0.6600 0.6200 0.6500 107,001 +0.00(+0.00%)
Mar 24, 2022 0.6300 0.6500 0.6100 0.6500 59,428 +0.01(+1.56%)
Mar 23, 2022 0.6400 0.6600 0.6400 0.6400 78,179 +0.01(+1.59%)
Mar 22, 2022 0.6700 0.6900 0.6300 0.6300 71,720 -0.03(-4.55%)
Mar 21, 2022 0.6800 0.6900 0.6600 0.6600 70,640 -0.01(-1.49%)
Mar 18, 2022 0.6500 0.7200 0.6400 0.6700 49,595 +0.02(+3.08%)
Mar 17, 2022 0.7700 0.7900 0.6500 0.6500 282,554 -0.10(-13.33%)
Mar 16, 2022 0.6700 0.8500 0.6300 0.7500 163,921 +0.09(+13.64%)
Mar 15, 2022 0.6900 0.7200 0.6400 0.6600 238,324 -0.08(-10.81%)
Mar 14, 2022 0.8500 0.8700 0.7400 0.7400 189,375 -0.11(-12.94%)
Mar 11, 2022 0.9500 0.9700 0.7100 0.8500 242,235 -0.09(-9.57%)
Mar 10, 2022 1.150 1.390 0.8700 0.9400 433,129 -0.11(-10.48%)
Mar 09, 2022 0.8100 1.330 0.6600 1.050 496,814 +0.22(+26.51%)
Mar 08, 2022 0.6700 0.8400 0.6000 0.8300 976,191 +0.23(+38.33%)
Mar 07, 2022 0.5500 0.7200 0.4500 0.6000 865,814 +0.20(+50.00%)
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.