Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0063 0.0084 0.0060 0.0067 15,240,987 +0.00(+8.06%)
Aug 28, 2020 0.0061 0.0064 0.0058 0.0062 3,813,300 +0.00(+3.33%)
Aug 27, 2020 0.0064 0.0064 0.0060 0.0060 2,215,267 +0.00(+0.00%)
Aug 26, 2020 0.0063 0.0064 0.0058 0.0060 1,823,162 -0.00(-6.25%)
Aug 25, 2020 0.0058 0.0065 0.0058 0.0064 4,188,230 +0.00(+3.23%)
Aug 24, 2020 0.0056 0.0065 0.0056 0.0062 1,622,194 -0.00(-1.59%)
Aug 21, 2020 0.0062 0.0066 0.0057 0.0063 3,187,400 +0.00(+1.61%)
Aug 20, 2020 0.0062 0.0066 0.0056 0.0062 2,147,641 +0.00(+0.00%)
Aug 19, 2020 0.0063 0.0066 0.0062 0.0062 1,014,931 -0.00(-6.06%)
Aug 18, 2020 0.0066 0.0066 0.0060 0.0066 2,421,022 +0.00(+10.00%)
Aug 17, 2020 0.0063 0.0067 0.0060 0.0060 2,183,940 -0.00(-4.76%)
Aug 14, 2020 0.0067 0.0067 0.0062 0.0063 1,750,000 +0.00(+0.00%)
Aug 13, 2020 0.0062 0.0068 0.0062 0.0063 2,520,950 -0.00(-7.35%)
Aug 12, 2020 0.0070 0.0070 0.0062 0.0068 5,745,818 +0.00(+6.25%)
Aug 11, 2020 0.0061 0.0068 0.0061 0.0064 2,386,429 +0.00(+0.00%)
Aug 10, 2020 0.0069 0.0074 0.0060 0.0064 2,086,700 +0.00(+1.59%)
Aug 07, 2020 0.0061 0.0066 0.0060 0.0063 4,669,400 -0.00(-3.08%)
Aug 06, 2020 0.0073 0.0073 0.0061 0.0065 5,505,142 -0.00(-7.14%)
Aug 05, 2020 0.0068 0.0072 0.0065 0.0070 2,624,243 +0.00(+1.45%)
Aug 04, 2020 0.0074 0.0074 0.0067 0.0069 2,216,955 -0.00(-6.76%)
Aug 03, 2020 0.0075 0.0075 0.0066 0.0074 4,236,303 +0.00(+0.00%)
Jul 31, 2020 0.0072 0.0077 0.0070 0.0074 2,040,500 +0.00(+5.71%)
Jul 30, 2020 0.0086 0.0087 0.0070 0.0070 4,157,584 -0.00(-11.39%)
Jul 29, 2020 0.0065 0.0092 0.0065 0.0079 7,958,925 +0.00(+2.60%)
Jul 28, 2020 0.0094 0.0119 0.0067 0.0077 18,825,104 -0.00(-14.44%)
Jul 27, 2020 0.0068 0.0098 0.0065 0.0090 30,349,916 +0.00(+32.35%)
Jul 24, 2020 0.0062 0.0068 0.0062 0.0068 2,056,400 -0.00(-1.45%)
Jul 23, 2020 0.0069 0.0069 0.0062 0.0069 1,654,810 +0.00(+0.00%)
Jul 22, 2020 0.0062 0.0069 0.0062 0.0069 2,269,155 +0.00(+6.15%)
Jul 21, 2020 0.0068 0.0069 0.0061 0.0065 3,407,199 -0.00(-1.52%)
Jul 20, 2020 0.0068 0.0070 0.0061 0.0066 2,990,854 -0.00(-1.49%)
Jul 17, 2020 0.0068 0.0070 0.0062 0.0067 5,525,300 +0.00(+9.84%)
Jul 16, 2020 0.0063 0.0069 0.0056 0.0061 5,201,279 -0.00(-3.17%)
Jul 15, 2020 0.0054 0.0064 0.0054 0.0063 6,467,324 +0.00(+8.62%)
Jul 14, 2020 0.0061 0.0061 0.0055 0.0058 4,086,529 -0.00(-4.92%)
Jul 13, 2020 0.0063 0.0069 0.0055 0.0061 5,177,858 +0.00(+0.00%)
Jul 10, 2020 0.0063 0.0067 0.0047 0.0061 7,806,500 -0.00(-3.17%)
Jul 09, 2020 0.0061 0.0066 0.0061 0.0063 2,793,562 +0.00(+3.28%)
Jul 08, 2020 0.0062 0.0066 0.0061 0.0061 2,099,249 +0.00(+0.00%)
Jul 07, 2020 0.0062 0.0070 0.0061 0.0061 2,996,320 -0.00(-11.59%)
Jul 06, 2020 0.0060 0.0070 0.0060 0.0069 4,295,248 +0.00(+2.99%)
Jul 02, 2020 0.0066 0.0067 0.0058 0.0067 5,477,500 +0.00(+19.64%)
Jul 01, 2020 0.0070 0.0070 0.0056 0.0056 8,467,249 -0.00(-13.85%)
Jun 30, 2020 0.0052 0.0070 0.0052 0.0065 7,454,987 +0.00(+14.04%)
Jun 29, 2020 0.0075 0.0075 0.0047 0.0057 18,212,830 -0.00(-18.57%)
Jun 26, 2020 0.0080 0.0080 0.0068 0.0070 9,085,000 -0.00(-9.09%)
Jun 25, 2020 0.0080 0.0081 0.0075 0.0077 4,087,990 -0.00(-1.28%)
Jun 24, 2020 0.0085 0.0085 0.0077 0.0078 8,101,708 -0.00(-4.88%)
Jun 23, 2020 0.0089 0.0089 0.0077 0.0082 7,067,114 -0.00(-2.38%)
Jun 22, 2020 0.0085 0.0090 0.0080 0.0084 5,877,670 +0.00(+0.00%)
Jun 19, 2020 0.0093 0.0093 0.0080 0.0084 14,026,000 -0.00(-1.18%)
Jun 18, 2020 0.0099 0.0099 0.0075 0.0085 7,537,447 -0.00(-4.49%)
Jun 17, 2020 0.0096 0.0100 0.0085 0.0089 6,560,924 -0.00(-4.30%)
Jun 16, 2020 0.0099 0.0120 0.0083 0.0093 14,029,572 +0.00(+6.90%)
Jun 15, 2020 0.0088 0.0091 0.0080 0.0087 9,912,938 +0.00(+6.10%)
Jun 12, 2020 0.0097 0.0100 0.0077 0.0082 12,841,899 +0.00(+2.50%)
Jun 11, 2020 0.0106 0.0106 0.0078 0.0080 17,815,570 -0.00(-24.53%)
Jun 10, 2020 0.0118 0.0126 0.0105 0.0106 14,701,387 -0.00(-10.17%)
Jun 09, 2020 0.0113 0.0139 0.0103 0.0118 30,063,756 +0.00(+5.36%)
Jun 08, 2020 0.0145 0.0145 0.0090 0.0112 57,665,296 +0.00(+24.44%)
Jun 05, 2020 0.0095 0.0100 0.0084 0.0090 32,770,200 +0.00(+8.43%)
Jun 04, 2020 0.0070 0.0110 0.0070 0.0083 41,291,232 -0.00(-16.16%)
Jun 03, 2020 0.0140 0.0155 0.0071 0.0099 111,159,960 -0.00(-10.81%)
Jun 02, 2020 0.0176 0.0386 0.0082 0.0111 250,029,408 -0.00(-26.00%)
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.