Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0100 0.0107 0.0100 0.0105 1,959,800 +0.00(+0.00%)
May 30, 2019 0.0115 0.0115 0.0103 0.0105 1,056,592 -0.00(-2.78%)
May 29, 2019 0.0114 0.0116 0.0105 0.0108 459,420 -0.00(-1.82%)
May 28, 2019 0.0111 0.0115 0.0108 0.0110 606,146 -0.00(-8.33%)
May 24, 2019 0.0120 0.0122 0.0109 0.0120 455,200 +0.00(+0.00%)
May 23, 2019 0.0112 0.0120 0.0112 0.0120 121,333 +0.00(+0.00%)
May 22, 2019 0.0115 0.0128 0.0115 0.0120 1,304,066 +0.00(+0.00%)
May 21, 2019 0.0116 0.0122 0.0116 0.0120 747,300 -0.00(-4.00%)
May 20, 2019 0.0117 0.0125 0.0113 0.0125 519,568 -0.00(-3.85%)
May 17, 2019 0.0116 0.0130 0.0116 0.0130 1,007,000 +0.00(+0.78%)
May 16, 2019 0.0140 0.0148 0.0129 0.0129 674,750 -0.00(-11.03%)
May 15, 2019 0.0125 0.0150 0.0125 0.0145 975,000 +0.00(+4.32%)
May 14, 2019 0.0115 0.0140 0.0115 0.0139 1,089,052 +0.00(+6.11%)
May 13, 2019 0.0137 0.0137 0.0108 0.0131 228,973 -0.00(-4.38%)
May 10, 2019 0.0103 0.0138 0.0103 0.0137 700,100 +0.00(+1.48%)
May 09, 2019 0.0123 0.0135 0.0113 0.0135 2,711,826 +0.00(+9.76%)
May 08, 2019 0.0116 0.0124 0.0105 0.0123 831,106 +0.00(+6.03%)
May 07, 2019 0.0122 0.0122 0.0110 0.0116 1,613,900 -0.00(-6.45%)
May 06, 2019 0.0115 0.0124 0.0107 0.0124 71,050 +0.00(+7.83%)
May 03, 2019 0.0107 0.0124 0.0105 0.0115 2,340,400 +0.00(+3.60%)
May 02, 2019 0.0120 0.0120 0.0106 0.0111 272,746 -0.00(-9.02%)
May 01, 2019 0.0120 0.0125 0.0113 0.0122 514,000 -0.00(-2.40%)
Apr 30, 2019 0.0130 0.0135 0.0120 0.0125 702,592 -0.00(-3.85%)
Apr 29, 2019 0.0110 0.0135 0.0110 0.0130 1,214,922 +0.00(+8.33%)
Apr 26, 2019 0.0117 0.0120 0.0110 0.0120 380,000 +0.00(+5.26%)
Apr 25, 2019 0.0105 0.0114 0.0105 0.0114 932,000 +0.00(+3.64%)
Apr 24, 2019 0.0122 0.0124 0.0110 0.0110 548,982 -0.00(-8.33%)
Apr 23, 2019 0.0125 0.0125 0.0111 0.0120 1,295,215 -0.00(-4.00%)
Apr 22, 2019 0.0115 0.0130 0.0110 0.0125 1,958,688 -0.00(-3.85%)
Apr 18, 2019 0.0130 0.0130 0.0110 0.0130 468,300 +0.00(+0.00%)
Apr 17, 2019 0.0112 0.0130 0.0112 0.0130 72,285 +0.00(+8.33%)
Apr 16, 2019 0.0124 0.0124 0.0112 0.0120 274,177 +0.00(+7.14%)
Apr 15, 2019 0.0130 0.0130 0.0109 0.0112 309,811 -0.00(-13.18%)
Apr 12, 2019 0.0112 0.0130 0.0110 0.0129 928,900 +0.00(+3.20%)
Apr 11, 2019 0.0120 0.0126 0.0119 0.0125 1,380,866 +0.00(+4.17%)
Apr 10, 2019 0.0120 0.0129 0.0116 0.0120 270,643 +0.00(+0.00%)
Apr 09, 2019 0.0128 0.0130 0.0112 0.0120 1,079,310 -0.00(-7.69%)
Apr 08, 2019 0.0146 0.0146 0.0115 0.0130 4,599,214 -0.00(-7.14%)
Apr 05, 2019 0.0120 0.0140 0.0120 0.0140 83,700 +0.00(+3.70%)
Apr 04, 2019 0.0135 0.0135 0.0122 0.0135 56,800 +0.00(+3.85%)
Apr 03, 2019 0.0126 0.0135 0.0122 0.0130 408,598 -0.00(-0.76%)
Apr 02, 2019 0.0130 0.0133 0.0125 0.0131 1,547,533 +0.00(+0.77%)
Apr 01, 2019 0.0149 0.0149 0.0127 0.0130 1,213,005 -0.00(-16.13%)
Mar 29, 2019 0.0160 0.0160 0.0148 0.0155 1,172,400 -0.00(-6.63%)
Mar 28, 2019 0.0160 0.0170 0.0150 0.0166 1,363,701 +0.00(+0.61%)
Mar 27, 2019 0.0169 0.0170 0.0150 0.0165 798,356 +0.00(+0.00%)
Mar 26, 2019 0.0155 0.0165 0.0141 0.0165 1,203,253 +0.00(+13.79%)
Mar 25, 2019 0.0138 0.0170 0.0130 0.0145 2,170,304 +0.00(+2.84%)
Mar 22, 2019 0.0158 0.0158 0.0131 0.0141 1,524,500 -0.00(-10.76%)
Mar 21, 2019 0.0142 0.0158 0.0130 0.0158 2,475,611 +0.00(+23.44%)
Mar 20, 2019 0.0123 0.0130 0.0121 0.0128 803,000 -0.00(-5.19%)
Mar 19, 2019 0.0125 0.0145 0.0124 0.0135 555,444 -0.00(-3.57%)
Mar 18, 2019 0.0133 0.0140 0.0131 0.0140 113,211 +0.00(+4.48%)
Mar 15, 2019 0.0137 0.0138 0.0125 0.0134 88,700 +0.00(+3.08%)
Mar 14, 2019 0.0121 0.0130 0.0121 0.0130 765,989 +0.00(+8.33%)
Mar 13, 2019 0.0128 0.0128 0.0120 0.0120 1,410,010 -0.00(-10.45%)
Mar 12, 2019 0.0150 0.0150 0.0130 0.0134 375,730 -0.00(-10.67%)
Mar 11, 2019 0.0131 0.0150 0.0122 0.0150 780,820 +0.00(+11.11%)
Mar 08, 2019 0.0127 0.0150 0.0126 0.0135 179,600 -0.00(-3.57%)
Mar 07, 2019 0.0129 0.0141 0.0126 0.0140 769,110 +0.00(+0.00%)
Mar 06, 2019 0.0128 0.0140 0.0128 0.0140 217,500 +0.00(+8.53%)
Mar 05, 2019 0.0165 0.0165 0.0125 0.0129 759,400 -0.00(-7.86%)
Mar 04, 2019 0.0160 0.0160 0.0135 0.0140 174,247 -0.00(-5.41%)
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.