Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.4300 0.4500 0.4300 0.4400 34,000 -0.03(-6.38%)
May 16, 2024 0.4800 0.4900 0.4650 0.4700 41,600 +0.03(+6.82%)
May 15, 2024 0.4700 0.4700 0.4300 0.4400 36,151 -0.03(-6.38%)
May 14, 2024 0.4000 0.4700 0.4000 0.4700 9,020 +0.03(+8.05%)
May 13, 2024 0.3700 0.4500 0.3500 0.4350 52,400 +0.09(+24.29%)
May 10, 2024 0.3600 0.3600 0.3500 0.3500 9,646 -0.01(-2.78%)
May 09, 2024 0.3600 0.3600 0.3600 0.3600 15,650 +0.01(+2.86%)
May 08, 2024 0.3350 0.3500 0.3250 0.3500 12,600 -0.01(-1.41%)
May 07, 2024 0.3550 0.3550 0.3550 0.3550 10,275 -0.01(-1.39%)
May 06, 2024 0.3550 0.3600 0.3550 0.3600 4,600 +0.01(+1.41%)
May 03, 2024 0.3700 0.3800 0.3550 0.3550 40,933 +0.02(+5.97%)
May 02, 2024 0.3350 0.3350 0.3350 0.3350 1,025 -0.01(-1.47%)
May 01, 2024 0.3500 0.3500 0.3400 0.3400 27,785 -0.04(-10.53%)
Apr 30, 2024 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Apr 29, 2024 0.3400 0.3800 0.3400 0.3800 30,801 +0.07(+22.58%)
Apr 26, 2024 0.3500 0.3500 0.3100 0.3100 11,310 -0.03(-8.82%)
Apr 25, 2024 0.3000 0.3400 0.3000 0.3400 21,339 +0.04(+13.33%)
Apr 23, 2024 0.3000 19 -0.05(-14.29%)
Apr 22, 2024 0.3400 0.3500 0.3400 0.3500 22,100 +0.00(+0.00%)
Apr 19, 2024 0.3500 0.3500 0.3500 0.3500 2,730 +0.32(+1066.67%)
Apr 18, 2024 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Apr 17, 2024 0.0300 0.0350 0.0300 0.0300 266,000 +0.00(+0.00%)
Apr 16, 2024 0.0300 0.0350 0.0300 0.0300 1,432,251 +0.00(+0.00%)
Apr 15, 2024 0.0350 0.0350 0.0300 0.0300 57,000 -0.01(-14.29%)
Apr 12, 2024 0.0350 0.0350 0.0350 0.0350 582,000 +0.01(+16.67%)
Apr 11, 2024 0.0300 0.0350 0.0300 0.0300 412,411 +0.00(+0.00%)
Apr 10, 2024 0.0350 0.0350 0.0300 0.0300 87,333 +0.00(+0.00%)
Apr 09, 2024 0.0300 0.0300 0.0300 0.0300 213,100 +0.00(+0.00%)
Apr 08, 2024 0.0250 0.0300 0.0250 0.0300 858,957 +0.00(+0.00%)
Apr 05, 2024 0.0250 0.0300 0.0250 0.0300 245,932 +0.00(+20.00%)
Apr 04, 2024 0.0300 0.0300 0.0250 0.0250 924,587 -0.00(-16.67%)
Apr 03, 2024 0.0200 0.0300 0.0200 0.0300 2,685,405 +0.01(+50.00%)
Apr 02, 2024 0.0250 0.0250 0.0200 0.0200 1,193,350 -0.01(-20.00%)
Apr 01, 2024 0.0300 0.0300 0.0200 0.0250 1,355,909 -0.00(-16.67%)
Mar 28, 2024 0.0300 0 -0.01(-14.29%)
Mar 27, 2024 0.0400 0.0400 0.0350 0.0350 88,859 -0.00(-12.50%)
Mar 26, 2024 0.0400 0.0450 0.0400 0.0400 201,500 +0.00(+0.00%)
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 24,510 +0.00(+0.00%)
Mar 22, 2024 0.0450 0.0450 0.0400 0.0400 365,400 -0.00(-11.11%)
Mar 21, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 20, 2024 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Mar 18, 2024 0.0500 350 -0.00(-9.09%)
Mar 15, 2024 0.0550 0.0550 0.0500 0.0550 91,800 -0.00(-8.33%)
Mar 14, 2024 0.0550 0.0600 0.0500 0.0600 119,400 +0.00(+0.00%)
Mar 12, 2024 0.0600 0 +0.01(+20.00%)
Mar 11, 2024 0.0500 0.0550 0.0500 0.0500 131,500 +0.01(+11.11%)
Mar 07, 2024 0.0450 0 +0.00(+0.00%)
Mar 06, 2024 0.0400 0.0450 0.0400 0.0450 98,000 +0.00(+12.50%)
Mar 05, 2024 0.0400 0.0400 0.0400 0.0400 19,300 -0.00(-11.11%)
Mar 04, 2024 0.0450 0.0450 0.0450 0.0450 55,000 +0.00(+12.50%)
Mar 01, 2024 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Feb 29, 2024 0.0450 0.0450 0.0400 0.0450 14,001 +0.00(+0.00%)
Feb 28, 2024 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+12.50%)
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 2,400 -0.00(-11.11%)
Feb 26, 2024 0.0450 0.0450 0.0450 0.0450 7,822 +0.00(+0.00%)
Feb 23, 2024 0.0450 0.0450 0.0450 0.0450 104,000 +0.00(+0.00%)
Feb 21, 2024 0.0450 0 +0.00(+0.00%)
Feb 20, 2024 0.0450 0.0450 0.0450 0.0450 554,000 -0.01(-10.00%)
Feb 16, 2024 0.0500 0 +0.01(+11.11%)
Feb 15, 2024 0.0500 0.0500 0.0450 0.0450 533,000 -0.01(-10.00%)
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Feb 12, 2024 0.0500 0.0500 0.0500 0.0500 165,350 +0.01(+11.11%)
Feb 09, 2024 0.0500 0.0500 0.0450 0.0450 45,000 -0.01(-10.00%)
Feb 08, 2024 0.0500 0.0500 0.0500 0.0500 419,000 +0.00(+0.00%)
Feb 07, 2024 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Feb 06, 2024 0.0500 0.0500 0.0450 0.0450 52,000 +0.00(+0.00%)
Feb 05, 2024 0.0550 0.0550 0.0450 0.0450 149,949 -0.01(-10.00%)
Feb 02, 2024 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Feb 01, 2024 0.0550 0.0550 0.0550 0.0550 41,000 +0.00(+10.00%)
Jan 31, 2024 0.0550 0.0550 0.0500 0.0500 118,600 +0.00(+0.00%)
Jan 30, 2024 0.0500 0.0500 0.0500 0.0500 2,030 +0.00(+0.00%)
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Jan 26, 2024 0.0500 0.0500 0.0500 0.0500 61,500 +0.00(+0.00%)
Jan 25, 2024 0.0550 0.0550 0.0500 0.0500 107,800 -0.00(-9.09%)
Jan 24, 2024 0.0550 0.0550 0.0550 0.0550 217,616 +0.01(+22.22%)
Jan 23, 2024 0.0500 0.0500 0.0450 0.0450 213,700 -0.01(-10.00%)
Jan 22, 2024 0.0550 0.0550 0.0500 0.0500 123,400 -0.00(-9.09%)
Jan 19, 2024 0.0600 0.0600 0.0550 0.0550 341,182 -0.00(-8.33%)
Jan 18, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Jan 17, 2024 0.0600 0.0600 0.0600 0.0600 85,915 -0.01(-7.69%)
Jan 16, 2024 0.0650 0.0650 0.0650 0.0650 20,500 +0.01(+8.33%)
Jan 15, 2024 0.0600 0.0600 0.0600 0.0600 6,104 +0.00(+0.00%)
Jan 12, 2024 0.0650 0.0650 0.0600 0.0600 145,050 -0.01(-14.29%)
Jan 11, 2024 0.0650 0.0700 0.0650 0.0700 41,000 +0.01(+7.69%)
Jan 10, 2024 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jan 09, 2024 0.0650 0.0650 0.0650 0.0650 189,931 +0.00(+0.00%)
Jan 08, 2024 0.0600 0.0650 0.0600 0.0650 44,100 +0.00(+0.00%)
Jan 05, 2024 0.0600 0.0650 0.0600 0.0650 84,000 +0.01(+8.33%)
Jan 04, 2024 0.0600 0.0600 0.0600 0.0600 116,000 +0.00(+0.00%)
Jan 03, 2024 0.0700 0.0700 0.0600 0.0600 716,431 -0.01(-7.69%)
Jan 02, 2024 0.0600 0.0650 0.0600 0.0650 137,535 +0.01(+8.33%)
Dec 29, 2023 0.0600 0 +0.00(+0.00%)
Dec 28, 2023 0.0600 0.0600 0.0550 0.0600 401,500 -0.01(-7.69%)
Dec 27, 2023 0.0550 0.0650 0.0500 0.0650 1,517,996 +0.01(+8.33%)
Dec 22, 2023 0.0600 0 +0.00(+9.09%)
Dec 21, 2023 0.0550 0.0550 0.0550 0.0550 337,200 -0.00(-8.33%)
Dec 20, 2023 0.0550 0.0600 0.0550 0.0600 72,020 +0.00(+9.09%)
Dec 19, 2023 0.0550 0.0550 0.0550 0.0550 6,200 +0.00(+0.00%)
Dec 18, 2023 0.0550 0.0550 0.0550 0.0550 255,000 -0.00(-8.33%)
Dec 15, 2023 0.0550 0.0600 0.0550 0.0600 48,000 +0.00(+9.09%)
Dec 14, 2023 0.0550 0.0550 0.0550 0.0550 24,000 -0.00(-8.33%)
Dec 13, 2023 0.0550 0.0600 0.0500 0.0600 31,000 +0.00(+9.09%)
Dec 12, 2023 0.0550 0.0550 0.0550 0.0550 30,985 -0.00(-8.33%)
Dec 11, 2023 0.0500 0.0600 0.0500 0.0600 30,382 +0.00(+0.00%)
Dec 08, 2023 0.0600 0.0600 0.0550 0.0600 189,580 +0.00(+0.00%)
Dec 07, 2023 0.0600 0.0650 0.0600 0.0600 199,000 +0.00(+0.00%)
Dec 06, 2023 0.0700 0.0700 0.0600 0.0600 447,000 -0.01(-14.29%)
Dec 05, 2023 0.0650 0.0700 0.0650 0.0700 54,020 +0.00(+0.00%)
Dec 04, 2023 0.0650 0.0700 0.0650 0.0700 23,400 +0.01(+7.69%)
Dec 01, 2023 0.0650 0.0650 0.0650 0.0650 46,000 +0.01(+8.33%)
Nov 30, 2023 0.0650 0.0650 0.0600 0.0600 90,824 -0.01(-7.69%)
Nov 29, 2023 0.0650 0.0650 0.0650 0.0650 139,000 -0.01(-7.14%)
Nov 28, 2023 0.0700 0.0700 0.0700 0.0700 1,653 +0.00(+0.00%)
Nov 27, 2023 0.0700 0.0700 0.0650 0.0700 125,000 +0.00(+0.00%)
Nov 23, 2023 0.0700 0 +0.00(+0.00%)
Nov 22, 2023 0.0750 0.0750 0.0700 0.0700 46,293 -0.00(-6.67%)
Nov 21, 2023 0.0650 0.0750 0.0650 0.0750 454,500 +0.01(+15.38%)
Nov 20, 2023 0.0600 0.0650 0.0600 0.0650 19,115 +0.00(+0.00%)
Nov 17, 2023 0.0700 0.0700 0.0650 0.0650 287,512 +0.00(+0.00%)
Nov 16, 2023 0.0700 0.0700 0.0650 0.0650 85,850 -0.01(-7.14%)
Nov 15, 2023 0.0650 0.0800 0.0650 0.0700 317,073 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 122,000 +0.01(+7.69%)
Nov 13, 2023 0.0700 0.0700 0.0650 0.0650 132,500 -0.01(-7.14%)
Nov 10, 2023 0.0700 0.0700 0.0600 0.0700 476,050 +0.00(+0.00%)
Nov 09, 2023 0.0700 0.0700 0.0700 0.0700 8,125 +0.00(+0.00%)
Nov 07, 2023 0.0700 0 +0.00(+0.00%)
Nov 06, 2023 0.0700 0.0700 0.0700 0.0700 34,200 -0.00(-6.67%)
Nov 03, 2023 0.0700 0.0750 0.0700 0.0750 65,165 +0.00(+7.14%)
Nov 02, 2023 0.0650 0.0700 0.0650 0.0700 125,500 +0.00(+0.00%)
Nov 01, 2023 0.0700 0.0700 0.0700 0.0700 118,000 +0.00(+0.00%)
Oct 31, 2023 0.0650 0.0700 0.0650 0.0700 102,000 +0.01(+7.69%)
Oct 30, 2023 0.0700 0.0700 0.0650 0.0650 56,450 -0.01(-7.14%)
Oct 27, 2023 0.0750 0.0750 0.0700 0.0700 244,000 -0.01(-12.50%)
Oct 26, 2023 0.0800 0.0800 0.0750 0.0800 101,000 +0.00(+0.00%)
Oct 25, 2023 0.0800 0.0850 0.0800 0.0800 70,142 +0.00(+0.00%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 52,000 -0.01(-5.88%)
Oct 23, 2023 0.0800 0.0850 0.0800 0.0850 27,031 +0.01(+13.33%)
Oct 20, 2023 0.0800 0.0800 0.0750 0.0750 148,433 -0.01(-6.25%)
Oct 19, 2023 0.0850 0.0850 0.0800 0.0800 24,350 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0800 0.0800 119,000 -0.01(-5.88%)
Oct 17, 2023 0.0900 0.0900 0.0850 0.0850 10,000 +0.00(+0.00%)
Oct 16, 2023 0.0850 0.0850 0.0850 0.0850 150,164 -0.00(-5.56%)
Oct 13, 2023 0.0850 0.0900 0.0850 0.0900 111,500 +0.00(+5.88%)
Oct 12, 2023 0.0900 0.0900 0.0850 0.0850 38,000 +0.00(+0.00%)
Oct 11, 2023 0.0900 0.0900 0.0800 0.0850 162,500 -0.01(-10.53%)
Oct 10, 2023 0.0950 0.0950 0.0950 0.0950 63,618 +0.00(+0.00%)
Oct 06, 2023 0.0950 0 +0.01(+5.56%)
Oct 05, 2023 0.0850 0.0900 0.0850 0.0900 47,000 +0.00(+5.88%)
Oct 04, 2023 0.0800 0.0850 0.0800 0.0850 89,000 +0.00(+0.00%)
Oct 03, 2023 0.0850 0.0850 0.0800 0.0850 287,000 +0.01(+13.33%)
Oct 02, 2023 0.0750 0.0750 0.0750 0.0750 70,220 +0.00(+0.00%)
Sep 29, 2023 0.0850 0.0850 0.0750 0.0750 297,091 -0.01(-11.76%)
Sep 28, 2023 0.0900 0.0900 0.0850 0.0850 66,000 -0.00(-5.56%)
Sep 26, 2023 0.0900 200 -0.01(-5.26%)
Sep 25, 2023 0.0900 0.0950 0.0900 0.0950 59,335 +0.01(+5.56%)
Sep 22, 2023 0.0950 0.0950 0.0900 0.0900 71,500 -0.01(-5.26%)
Sep 21, 2023 0.0950 0.0950 0.0950 0.0950 18,000 +0.00(+0.00%)
Sep 20, 2023 0.0950 0.1000 0.0900 0.0950 239,486 -0.01(-5.00%)
Sep 19, 2023 0.1000 0.1000 0.1000 0.1000 2,889 +0.00(+0.00%)
Sep 18, 2023 0.1050 0.1050 0.0950 0.1000 446,615 -0.00(-4.76%)
Sep 15, 2023 0.1050 0.1050 0.1050 0.1050 48,500 +0.00(+0.00%)
Sep 14, 2023 0.1050 0.1100 0.1000 0.1050 75,950 +0.00(+0.00%)
Sep 13, 2023 0.1050 0.1050 0.1000 0.1050 61,000 +0.00(+0.00%)
Sep 12, 2023 0.1100 0.1100 0.1050 0.1050 431,581 -0.01(-4.55%)
Sep 11, 2023 0.1100 0.1100 0.1100 0.1100 14,500 +0.00(+0.00%)
Sep 08, 2023 0.1100 0.1100 0.1050 0.1100 250,559 -0.01(-4.35%)
Sep 07, 2023 0.1100 0.1150 0.1100 0.1150 242,100 +0.01(+4.55%)
Sep 06, 2023 0.1100 0.1100 0.1100 0.1100 196,317 +0.00(+0.00%)
Sep 05, 2023 0.1150 0.1150 0.1100 0.1100 34,000 -0.01(-4.35%)
Sep 01, 2023 0.1150 0 +0.00(+0.00%)
Aug 31, 2023 0.1100 0.1150 0.1100 0.1150 58,118 +0.00(+0.00%)
Aug 30, 2023 0.1200 0.1200 0.1100 0.1150 410,881 -0.00(-4.17%)
Aug 29, 2023 0.1250 0.1300 0.1200 0.1200 382,200 -0.01(-7.69%)
Aug 28, 2023 0.1300 0.1300 0.1300 0.1300 7,000 +0.01(+4.00%)
Aug 25, 2023 0.1300 0.1300 0.1200 0.1250 61,000 +0.00(+0.00%)
Aug 24, 2023 0.1200 0.1250 0.1200 0.1250 83,000 +0.00(+0.00%)
Aug 23, 2023 0.1200 0.1300 0.1200 0.1250 147,800 +0.00(+0.00%)
Aug 22, 2023 0.1300 0.1300 0.1250 0.1250 100,039 -0.01(-3.85%)
Aug 21, 2023 0.1300 0.1300 0.1300 0.1300 71,000 +0.00(+0.00%)
Aug 18, 2023 0.1250 0.1300 0.1250 0.1300 70,470 +0.01(+4.00%)
Aug 17, 2023 0.1350 0.1350 0.1250 0.1250 164,070 -0.01(-3.85%)
Aug 16, 2023 0.1350 0.1350 0.1300 0.1300 53,000 +0.00(+0.00%)
Aug 15, 2023 0.1300 0.1300 0.1300 0.1300 2,561 -0.01(-3.70%)
Aug 14, 2023 0.1300 0.1350 0.1300 0.1350 10,216 +0.00(+0.00%)
Aug 11, 2023 0.1400 0.1400 0.1350 0.1350 75,500 +0.00(+0.00%)
Aug 10, 2023 0.1350 0.1350 0.1350 0.1350 5,500 +0.01(+3.85%)
Aug 09, 2023 0.1300 0.1300 0.1250 0.1300 93,000 +0.00(+0.00%)
Aug 08, 2023 0.1400 0.1400 0.1300 0.1300 241,300 -0.01(-3.70%)
Aug 04, 2023 0.1350 0 -0.01(-6.90%)
Aug 03, 2023 0.1450 0.1450 0.1350 0.1450 108,472 +0.00(+0.00%)
Aug 02, 2023 0.1400 0.1450 0.1400 0.1450 10,313 +0.00(+0.00%)
Aug 01, 2023 0.1400 0.1450 0.1400 0.1450 82,200 +0.00(+3.57%)
Jul 31, 2023 0.1350 0.1450 0.1350 0.1400 336,005 +0.01(+3.70%)
Jul 28, 2023 0.1400 0.1450 0.1350 0.1350 327,100 -0.01(-3.57%)
Jul 27, 2023 0.1350 0.1400 0.1350 0.1400 277,182 +0.00(+0.00%)
Jul 26, 2023 0.1400 0.1450 0.1400 0.1400 259,300 +0.00(+0.00%)
Jul 25, 2023 0.1450 0.1450 0.1350 0.1400 263,655 -0.01(-6.67%)
Jul 24, 2023 0.1550 0.1650 0.1450 0.1500 430,238 -0.02(-9.09%)
Jul 21, 2023 0.1600 0.1650 0.1550 0.1650 560,625 +0.01(+3.13%)
Jul 20, 2023 0.1500 0.1600 0.1480 0.1600 442,511 +0.01(+6.67%)
Jul 19, 2023 0.1300 0.1500 0.1300 0.1500 635,222 +0.02(+15.38%)
Jul 18, 2023 0.1300 0.1300 0.1200 0.1300 416,950 +0.01(+4.00%)
Jul 17, 2023 0.1350 0.1350 0.1250 0.1250 312,716 -0.01(-7.41%)
Jul 14, 2023 0.1300 0.1350 0.1200 0.1350 746,946 -0.01(-3.57%)
Jul 13, 2023 0.1350 0.1400 0.1350 0.1400 112,000 +0.01(+3.70%)
Jul 12, 2023 0.1400 0.1400 0.1350 0.1350 71,500 -0.01(-3.57%)
Jul 11, 2023 0.1350 0.1400 0.1350 0.1400 35,000 +0.01(+3.70%)
Jul 10, 2023 0.1400 0.1400 0.1350 0.1350 56,663 -0.01(-6.90%)
Jul 07, 2023 0.1450 0.1450 0.1400 0.1450 14,735 +0.00(+3.57%)
Jul 06, 2023 0.1450 0.1450 0.1400 0.1400 104,000 -0.00(-3.45%)
Jul 05, 2023 0.1450 0.1450 0.1400 0.1450 240,030 +0.00(+0.00%)
Jul 04, 2023 0.1450 0.1450 0.1400 0.1450 44,100 -0.01(-3.33%)
Jun 30, 2023 0.1500 0 +0.01(+7.14%)
Jun 29, 2023 0.1550 0.1550 0.1400 0.1400 257,765 -0.01(-9.68%)
Jun 28, 2023 0.1500 0.1600 0.1500 0.1550 272,700 +0.01(+6.90%)
Jun 27, 2023 0.1450 0.1450 0.1400 0.1450 48,500 +0.00(+0.00%)
Jun 26, 2023 0.1450 0.1450 0.1450 0.1450 10,500 +0.00(+0.00%)
Jun 23, 2023 0.1400 0.1450 0.1400 0.1450 23,348 +0.00(+3.57%)
Jun 22, 2023 0.1350 0.1400 0.1350 0.1400 40,690 +0.00(+0.00%)
Jun 21, 2023 0.1450 0.1450 0.1400 0.1400 108,000 +0.00(+0.00%)
Jun 20, 2023 0.1450 0.1450 0.1350 0.1400 43,000 +0.00(+0.00%)
Jun 19, 2023 0.1450 0.1450 0.1400 0.1400 88,000 -0.00(-3.45%)
Jun 16, 2023 0.1500 0.1500 0.1400 0.1450 94,000 +0.00(+0.00%)
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.