Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.0011 0.0011 0.0010 0.0011 345,556 +0.00(+0.00%)
Feb 28, 2024 0.0011 0.0012 0.0010 0.0011 1,322,104 +0.00(+0.00%)
Feb 26, 2024 0.0011 0 +0.00(+0.00%)
Feb 23, 2024 0.0012 0.0012 0.0011 0.0011 385,671 +0.00(+0.00%)
Feb 22, 2024 0.0011 0.0011 0.0011 0.0011 223,500 +0.00(+0.00%)
Feb 21, 2024 0.0011 0.0011 0.0011 0.0011 202,000 +0.00(+0.00%)
Feb 20, 2024 0.0012 0.0012 0.0011 0.0011 300,000 -0.00(-8.33%)
Feb 16, 2024 0.0012 0.0013 0.0011 0.0012 1,802,283 +0.00(+0.00%)
Feb 15, 2024 0.0012 0.0013 0.0012 0.0012 100,000 +0.00(+0.00%)
Feb 14, 2024 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+0.00%)
Feb 13, 2024 0.0012 0.0013 0.0012 0.0012 560,000 +0.00(+0.00%)
Feb 09, 2024 0.0012 0 +0.00(+9.09%)
Feb 08, 2024 0.0012 0.0012 0.0011 0.0011 2,638,863 +0.00(+0.00%)
Feb 07, 2024 0.0011 0.0011 0.0011 0.0011 300 +0.00(+0.00%)
Feb 06, 2024 0.0010 0.0011 0.0010 0.0011 1,037,205 +0.00(+0.00%)
Feb 05, 2024 0.0012 0.0012 0.0010 0.0011 2,748,606 -0.00(-8.33%)
Feb 02, 2024 0.0011 0.0012 0.0011 0.0012 362,800 +0.00(+9.09%)
Feb 01, 2024 0.0011 0.0012 0.0011 0.0011 147,486 +0.00(+0.00%)
Jan 31, 2024 0.0014 0.0015 0.0011 0.0011 5,040,157 -0.00(-21.43%)
Jan 30, 2024 0.0012 0.0015 0.0012 0.0014 2,848,795 +0.00(+27.27%)
Jan 29, 2024 0.0011 0.0011 0.0011 0.0011 1,500,000 -0.00(-15.38%)
Jan 26, 2024 0.0013 0.0013 0.0013 0.0013 98,000 +0.00(+0.00%)
Jan 25, 2024 0.0013 0.0013 0.0012 0.0013 26,500 +0.00(+0.00%)
Jan 24, 2024 0.0012 0.0013 0.0011 0.0013 1,611,479 +0.00(+0.00%)
Jan 23, 2024 0.0013 0.0013 0.0013 0.0013 10,000 +0.00(+0.00%)
Jan 22, 2024 0.0011 0.0014 0.0011 0.0013 3,774,290 +0.00(+18.18%)
Jan 19, 2024 0.0011 0.0011 0.0010 0.0011 3,118,000 +0.00(+0.00%)
Jan 18, 2024 0.0011 0.0012 0.0011 0.0011 1,958,909 +0.00(+22.22%)
Jan 17, 2024 0.0011 0.0013 0.0009 0.0009 3,744,424 -0.00(-10.00%)
Jan 16, 2024 0.0010 0.0010 0.0010 0.0010 700 +0.00(+0.00%)
Jan 11, 2024 0.0010 0 +0.00(+0.00%)
Jan 10, 2024 0.0010 0.0010 0.0010 0.0010 250,000 -0.00(-9.09%)
Jan 04, 2024 0.0011 0 +0.00(+10.00%)
Jan 03, 2024 0.0009 0.0010 0.0009 0.0010 2,000,000 +0.00(+0.00%)
Jan 02, 2024 0.0011 0.0012 0.0010 0.0010 1,642,664 -0.00(-9.09%)
Dec 28, 2023 0.0011 0 +0.00(+0.00%)
Dec 27, 2023 0.0011 0.0011 0.0011 0.0011 100,000 +0.00(+10.00%)
Dec 26, 2023 0.0012 0.0012 0.0010 0.0010 1,061,335 +0.00(+0.00%)
Dec 22, 2023 0.0010 0.0010 0.0010 0.0010 1,050,000 -0.00(-9.09%)
Dec 21, 2023 0.0010 0.0011 0.0010 0.0011 2,013,500 +0.00(+10.00%)
Dec 20, 2023 0.0012 0.0012 0.0010 0.0010 4,053,474 -0.00(-23.08%)
Dec 19, 2023 0.0013 0.0013 0.0012 0.0013 107,500 +0.00(+8.33%)
Dec 18, 2023 0.0012 0.0015 0.0012 0.0012 417,333 -0.00(-7.69%)
Dec 15, 2023 0.0009 0.0015 0.0009 0.0013 3,760,084 +0.00(+30.00%)
Dec 14, 2023 0.0010 0.0010 0.0010 0.0010 500 -0.00(-9.09%)
Dec 13, 2023 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+10.00%)
Dec 12, 2023 0.0010 0.0011 0.0010 0.0010 2,457,200 +0.00(+0.00%)
Dec 11, 2023 0.0010 0.0010 0.0010 0.0010 52,000 +0.00(+0.00%)
Dec 08, 2023 0.0010 0.0011 0.0009 0.0010 1,428,000 -0.00(-9.09%)
Dec 07, 2023 0.0011 0.0011 0.0010 0.0011 4,096,699 +0.00(+10.00%)
Dec 06, 2023 0.0013 0.0013 0.0010 0.0010 4,697,100 -0.00(-16.67%)
Dec 05, 2023 0.0011 0.0012 0.0010 0.0012 4,109,500 -0.00(-7.69%)
Dec 04, 2023 0.0013 0.0013 0.0011 0.0013 1,557,023 +0.00(+8.33%)
Dec 01, 2023 0.0013 0.0015 0.0010 0.0012 5,004,826 -0.00(-14.29%)
Nov 30, 2023 0.0019 0.0019 0.0014 0.0014 8,226,399 -0.00(-22.22%)
Nov 29, 2023 0.0017 0.0018 0.0015 0.0018 525,921 +0.00(+0.00%)
Nov 28, 2023 0.0014 0.0018 0.0014 0.0018 1,550,149 +0.00(+20.00%)
Nov 27, 2023 0.0013 0.0015 0.0013 0.0015 993,050 +0.00(+7.14%)
Nov 24, 2023 0.0015 0.0015 0.0013 0.0014 1,166,200 +0.00(+0.00%)
Nov 22, 2023 0.0014 0.0015 0.0014 0.0014 617,163 -0.00(-6.67%)
Nov 21, 2023 0.0015 0.0016 0.0015 0.0015 1,075,200 +0.00(+0.00%)
Nov 20, 2023 0.0015 0.0016 0.0014 0.0015 2,177,336 -0.00(-6.25%)
Nov 17, 2023 0.0016 0.0016 0.0014 0.0016 382,413 +0.00(+14.29%)
Nov 16, 2023 0.0015 0.0017 0.0014 0.0014 3,957,449 +0.00(+0.00%)
Nov 15, 2023 0.0014 0.0015 0.0013 0.0014 7,280,500 +0.00(+0.00%)
Nov 14, 2023 0.0012 0.0014 0.0012 0.0014 2,220,336 +0.00(+7.69%)
Nov 13, 2023 0.0014 0.0014 0.0010 0.0013 6,996,315 -0.00(-13.33%)
Nov 10, 2023 0.0014 0.0015 0.0014 0.0015 4,233,802 +0.00(+0.00%)
Nov 09, 2023 0.0015 0.0018 0.0014 0.0015 31,352,668 +0.00(+7.14%)
Nov 08, 2023 0.0012 0.0014 0.0011 0.0014 7,422,086 +0.00(+27.27%)
Nov 07, 2023 0.0011 0.0012 0.0010 0.0011 1,108,360 +0.00(+0.00%)
Nov 06, 2023 0.0010 0.0011 0.0010 0.0011 1,277,440 +0.00(+10.00%)
Nov 03, 2023 0.0009 0.0010 0.0008 0.0010 4,144,280 +0.00(+0.00%)
Nov 01, 2023 0.0010 0 -0.00(-9.09%)
Oct 31, 2023 0.0009 0.0013 0.0009 0.0011 12,747,410 +0.00(+10.00%)
Oct 30, 2023 0.0010 0.0010 0.0010 0.0010 40,000 +0.00(+11.11%)
Oct 27, 2023 0.0009 0.0009 0.0009 0.0009 49,753 -0.00(-10.00%)
Oct 26, 2023 0.0011 0.0011 0.0009 0.0010 951,000 -0.00(-9.09%)
Oct 24, 2023 0.0011 0 +0.00(+10.00%)
Oct 23, 2023 0.0010 0.0010 0.0009 0.0010 411,802 +0.00(+0.00%)
Oct 20, 2023 0.0010 0.0010 0.0010 0.0010 6,000 +0.00(+0.00%)
Oct 19, 2023 0.0009 0.0012 0.0009 0.0010 1,162,300 +0.00(+0.00%)
Oct 18, 2023 0.0010 0.0011 0.0010 0.0010 1,455,000 +0.00(+0.00%)
Oct 17, 2023 0.0010 0.0011 0.0010 0.0010 3,333,020 -0.00(-9.09%)
Oct 16, 2023 0.0011 0.0011 0.0011 0.0011 5,000 +0.00(+0.00%)
Oct 12, 2023 0.0011 0 -0.00(-8.33%)
Oct 11, 2023 0.0012 0.0012 0.0012 0.0012 65,001 +0.00(+0.00%)
Oct 10, 2023 0.0011 0.0012 0.0011 0.0012 635,999 +0.00(+0.00%)
Oct 09, 2023 0.0012 0.0012 0.0012 0.0012 605,000 +0.00(+0.00%)
Oct 06, 2023 0.0012 0.0012 0.0012 0.0012 111,401 +0.00(+9.09%)
Oct 05, 2023 0.0012 0.0012 0.0011 0.0011 4,162,561 +0.00(+0.00%)
Oct 04, 2023 0.0012 0.0012 0.0011 0.0011 3,565,000 -0.00(-15.38%)
Oct 03, 2023 0.0013 0.0013 0.0012 0.0013 1,133,000 +0.00(+0.00%)
Oct 02, 2023 0.0013 0.0013 0.0013 0.0013 2,000 -0.00(-7.14%)
Sep 29, 2023 0.0015 0.0015 0.0013 0.0014 3,088,000 +0.00(+7.69%)
Sep 28, 2023 0.0013 0.0013 0.0012 0.0013 3,719,371 +0.00(+0.00%)
Sep 27, 2023 0.0012 0.0014 0.0011 0.0013 8,312,770 -0.00(-7.14%)
Sep 26, 2023 0.0013 0.0014 0.0012 0.0014 1,397,000 +0.00(+0.00%)
Sep 25, 2023 0.0014 0.0014 0.0014 0.0014 4,427 +0.00(+7.69%)
Sep 22, 2023 0.0011 0.0013 0.0011 0.0013 912,711 +0.00(+8.33%)
Sep 21, 2023 0.0012 0.0013 0.0012 0.0012 688,944 -0.00(-14.29%)
Sep 20, 2023 0.0014 0.0014 0.0014 0.0014 340,000 +0.00(+0.00%)
Sep 19, 2023 0.0014 0.0014 0.0014 0.0014 280,000 +0.00(+7.69%)
Sep 14, 2023 0.0013 0 +0.00(+0.00%)
Sep 13, 2023 0.0013 0.0014 0.0013 0.0013 15,300 +0.00(+0.00%)
Sep 12, 2023 0.0013 0.0013 0.0012 0.0013 66,369 +0.00(+0.00%)
Sep 11, 2023 0.0013 0.0013 0.0013 0.0013 350,524 -0.00(-7.14%)
Sep 08, 2023 0.0014 0.0015 0.0014 0.0014 42,200 +0.00(+7.69%)
Sep 07, 2023 0.0014 0.0014 0.0013 0.0013 14,726 -0.00(-7.14%)
Sep 05, 2023 0.0014 0 +0.00(+7.69%)
Sep 01, 2023 0.0012 0.0013 0.0012 0.0013 790,085 +0.00(+0.00%)
Aug 31, 2023 0.0015 0.0015 0.0013 0.0013 645,333 -0.00(-7.14%)
Aug 30, 2023 0.0014 0.0014 0.0013 0.0014 1,434,500 +0.00(+0.00%)
Aug 29, 2023 0.0016 0.0016 0.0014 0.0014 94,343 -0.00(-17.65%)
Aug 28, 2023 0.0014 0.0017 0.0014 0.0017 562,000 +0.00(+13.33%)
Aug 25, 2023 0.0015 0.0015 0.0013 0.0015 3,117,076 +0.00(+0.00%)
Aug 24, 2023 0.0014 0.0015 0.0014 0.0015 69,333 +0.00(+0.00%)
Aug 23, 2023 0.0015 0.0016 0.0014 0.0015 934,738 -0.00(-6.25%)
Aug 22, 2023 0.0016 0.0016 0.0016 0.0016 33,125 +0.00(+6.67%)
Aug 21, 2023 0.0016 0.0017 0.0015 0.0015 4,325,290 -0.00(-11.76%)
Aug 18, 2023 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
Aug 17, 2023 0.0017 0.0017 0.0017 0.0017 371,675 +0.00(+0.00%)
Aug 16, 2023 0.0018 0.0020 0.0016 0.0017 4,539,626 -0.00(-5.56%)
Aug 15, 2023 0.0017 0.0018 0.0016 0.0018 273,515 +0.00(+12.50%)
Aug 14, 2023 0.0018 0.0019 0.0016 0.0016 4,571,442 -0.00(-11.11%)
Aug 11, 2023 0.0020 0.0020 0.0017 0.0018 132,476 -0.00(-10.00%)
Aug 10, 2023 0.0018 0.0021 0.0016 0.0020 6,054,288 +0.00(+17.65%)
Aug 09, 2023 0.0016 0.0017 0.0016 0.0017 91,568 +0.00(+6.25%)
Aug 08, 2023 0.0015 0.0016 0.0014 0.0016 789,583 +0.00(+6.67%)
Aug 07, 2023 0.0015 0.0016 0.0014 0.0015 1,816,968 -0.00(-11.76%)
Aug 04, 2023 0.0016 0.0017 0.0015 0.0017 1,936,933 +0.00(+21.43%)
Aug 03, 2023 0.0016 0.0016 0.0014 0.0014 444,316 -0.00(-6.67%)
Aug 02, 2023 0.0015 0.0016 0.0015 0.0015 2,229,508 -0.00(-6.25%)
Aug 01, 2023 0.0017 0.0018 0.0016 0.0016 1,005,435 -0.00(-5.88%)
Jul 31, 2023 0.0016 0.0017 0.0016 0.0017 550,813 +0.00(+6.25%)
Jul 28, 2023 0.0016 0.0017 0.0015 0.0016 750,546 +0.00(+0.00%)
Jul 27, 2023 0.0016 0.0016 0.0016 0.0016 1,229,274 +0.00(+6.67%)
Jul 26, 2023 0.0017 0.0017 0.0015 0.0015 601,499 -0.00(-11.76%)
Jul 25, 2023 0.0017 0.0017 0.0017 0.0017 15,821 +0.00(+0.00%)
Jul 24, 2023 0.0017 0.0018 0.0016 0.0017 688,333 +0.00(+13.33%)
Jul 21, 2023 0.0016 0.0019 0.0015 0.0015 1,260,749 -0.00(-16.67%)
Jul 20, 2023 0.0019 0.0020 0.0016 0.0018 4,825,217 +0.00(+0.00%)
Jul 19, 2023 0.0018 0.0018 0.0018 0.0018 5,000 +0.00(+0.00%)
Jul 18, 2023 0.0023 0.0023 0.0016 0.0018 1,190,800 -0.00(-14.29%)
Jul 17, 2023 0.0019 0.0023 0.0019 0.0021 1,806,596 +0.00(+10.53%)
Jul 14, 2023 0.0016 0.0019 0.0016 0.0019 1,921,072 +0.00(+18.75%)
Jul 13, 2023 0.0021 0.0022 0.0016 0.0016 547,453 -0.00(-27.27%)
Jul 12, 2023 0.0020 0.0022 0.0020 0.0022 130,723 +0.00(+4.76%)
Jul 11, 2023 0.0018 0.0023 0.0018 0.0021 2,270,492 +0.00(+10.53%)
Jul 10, 2023 0.0024 0.0024 0.0015 0.0019 7,098,849 -0.00(-13.64%)
Jul 07, 2023 0.0022 0.0023 0.0020 0.0022 691,700 +0.00(+10.00%)
Jul 06, 2023 0.0023 0.0024 0.0020 0.0020 3,101,587 -0.00(-9.09%)
Jul 05, 2023 0.0021 0.0023 0.0020 0.0022 530,045 +0.00(+0.00%)
Jul 03, 2023 0.0023 0.0023 0.0020 0.0022 758,947 +0.00(+10.00%)
Jun 30, 2023 0.0020 0.0020 0.0020 0.0020 1,235,674 +0.00(+5.26%)
Jun 29, 2023 0.0021 0.0022 0.0019 0.0019 2,266,517 -0.00(-9.52%)
Jun 28, 2023 0.0020 0.0021 0.0019 0.0021 2,250,249 +0.00(+5.00%)
Jun 27, 2023 0.0018 0.0020 0.0018 0.0020 2,886,080 +0.00(+17.65%)
Jun 26, 2023 0.0017 0.0018 0.0017 0.0017 865,483 +0.00(+6.25%)
Jun 23, 2023 0.0016 0.0016 0.0016 0.0016 250 +0.00(+0.00%)
Jun 22, 2023 0.0016 0.0016 0.0015 0.0016 1,910,000 +0.00(+0.00%)
Jun 21, 2023 0.0017 0.0017 0.0016 0.0016 13,919 +0.00(+0.00%)
Jun 20, 2023 0.0017 0.0017 0.0016 0.0016 74,700 +0.00(+0.00%)
Jun 16, 2023 0.0017 0.0017 0.0016 0.0016 805,000 -0.00(-5.88%)
Jun 15, 2023 0.0018 0.0018 0.0017 0.0017 4,800 +0.00(+30.77%)
May 08, 2023 0.0013 0.0014 0.0013 0.0013 270,000 +0.00(+0.00%)
May 05, 2023 0.0013 0.0013 0.0013 0.0013 821,700 -0.00(-7.14%)
May 04, 2023 0.0014 0.0014 0.0013 0.0014 110,000 +0.00(+0.00%)
May 03, 2023 0.0014 0.0014 0.0013 0.0014 252,900 +0.00(+0.00%)
May 02, 2023 0.0014 0.0014 0.0013 0.0014 214,299 +0.00(+0.00%)
May 01, 2023 0.0014 0.0015 0.0014 0.0014 1,067,250 -0.00(-6.67%)
Apr 28, 2023 0.0015 0.0016 0.0015 0.0015 1,355,045 +0.00(+0.00%)
Apr 27, 2023 0.0015 0.0016 0.0015 0.0015 577,281 +0.00(+0.00%)
Apr 26, 2023 0.0015 0.0016 0.0015 0.0015 153,000 -0.00(-6.25%)
Apr 24, 2023 0.0016 0 +0.00(+0.00%)
Apr 21, 2023 0.0016 0.0016 0.0015 0.0016 1,435,000 +0.00(+6.67%)
Apr 20, 2023 0.0016 0.0016 0.0015 0.0015 470,187 -0.00(-6.25%)
Apr 19, 2023 0.0015 0.0016 0.0015 0.0016 203,100 +0.00(+6.67%)
Apr 18, 2023 0.0015 0.0015 0.0015 0.0015 12,000 -0.00(-6.25%)
Apr 17, 2023 0.0016 0.0016 0.0016 0.0016 3,678 +0.00(+0.00%)
Apr 14, 2023 0.0015 0.0016 0.0015 0.0016 440,000 +0.00(+6.67%)
Apr 13, 2023 0.0015 0.0015 0.0015 0.0015 100,000 +0.00(+0.00%)
Apr 12, 2023 0.0015 0.0015 0.0015 0.0015 45,000 -0.00(-6.25%)
Apr 11, 2023 0.0017 0.0017 0.0015 0.0016 1,625,746 -0.00(-5.88%)
Apr 10, 2023 0.0017 0.0017 0.0016 0.0017 304,000 +0.00(+6.25%)
Apr 06, 2023 0.0017 0.0017 0.0016 0.0016 70,998 +0.00(+0.00%)
Apr 05, 2023 0.0016 0.0016 0.0016 0.0016 122,500 +0.00(+0.00%)
Apr 04, 2023 0.0016 0.0016 0.0016 0.0016 299,000 +0.00(+0.00%)
Apr 03, 2023 0.0017 0.0017 0.0016 0.0016 122,871 -0.00(-5.88%)
Mar 31, 2023 0.0017 0.0017 0.0016 0.0017 677,443 +0.00(+13.33%)
Mar 30, 2023 0.0015 0.0016 0.0015 0.0015 232,052 +0.00(+0.00%)
Mar 29, 2023 0.0015 0.0015 0.0015 0.0015 21,540 -0.00(-6.25%)
Mar 28, 2023 0.0015 0.0016 0.0015 0.0016 577,697 +0.00(+6.67%)
Mar 27, 2023 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-6.25%)
Mar 24, 2023 0.0016 0.0016 0.0016 0.0016 85,450 +0.00(+6.67%)
Mar 23, 2023 0.0015 0.0016 0.0015 0.0015 785,173 -0.00(-6.25%)
Mar 22, 2023 0.0018 0.0018 0.0016 0.0016 2,586,316 -0.00(-11.11%)
Mar 21, 2023 0.0017 0.0018 0.0017 0.0018 617,000 +0.00(+5.88%)
Mar 20, 2023 0.0016 0.0018 0.0016 0.0017 705,234 +0.00(+0.00%)
Mar 17, 2023 0.0016 0.0017 0.0016 0.0017 525,357 +0.00(+0.00%)
Mar 16, 2023 0.0017 0.0018 0.0016 0.0017 251,500 +0.00(+0.00%)
Mar 15, 2023 0.0017 0.0018 0.0017 0.0017 1,447,223 -0.00(-10.53%)
Mar 14, 2023 0.0019 0.0019 0.0019 0.0019 40,728 +0.00(+0.00%)
Mar 13, 2023 0.0020 0.0020 0.0019 0.0019 363,550 +0.00(+0.00%)
Mar 10, 2023 0.0019 0.0019 0.0019 0.0019 40,000 +0.00(+5.56%)
Mar 09, 2023 0.0018 0.0018 0.0018 0.0018 279,200 +0.00(+0.00%)
Mar 08, 2023 0.0019 0.0019 0.0018 0.0018 789,165 -0.00(-5.26%)
Mar 07, 2023 0.0020 0.0020 0.0019 0.0019 387,053 -0.00(-5.00%)
Mar 06, 2023 0.0020 0.0020 0.0019 0.0020 232,542 +0.00(+5.26%)
Mar 03, 2023 0.0019 0.0020 0.0019 0.0019 581,925 +0.00(+0.00%)
Mar 02, 2023 0.0017 0.0019 0.0017 0.0019 26,000 +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.