Skip to main content

Hycroft Mining Holding Corp (NQ: HYMC )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.4100 0.4140 0.3750 0.3889 3,628,471 -0.02(-4.35%)
Feb 27, 2023 0.3819 0.4150 0.3600 0.4066 4,904,920 +0.04(+9.86%)
Feb 24, 2023 0.3900 0.3900 0.3690 0.3701 4,528,262 -0.01(-2.63%)
Feb 23, 2023 0.4290 0.4300 0.3366 0.3801 7,445,875 -0.04(-9.52%)
Feb 22, 2023 0.4351 0.4400 0.4138 0.4201 3,879,892 -0.01(-2.33%)
Feb 21, 2023 0.4753 0.4753 0.4260 0.4301 4,644,551 -0.05(-10.88%)
Feb 17, 2023 0.4959 0.4959 0.4717 0.4826 2,271,870 -0.01(-1.29%)
Feb 16, 2023 0.5200 0.5201 0.4880 0.4889 2,607,779 -0.03(-6.13%)
Feb 15, 2023 0.4900 0.5397 0.4777 0.5208 4,081,774 +0.03(+5.62%)
Feb 14, 2023 0.4900 0.5000 0.4724 0.4931 2,149,611 +0.00(+0.94%)
Feb 13, 2023 0.4951 0.4999 0.4750 0.4885 2,210,699 -0.00(-0.33%)
Feb 10, 2023 0.5000 0.5000 0.4753 0.4901 2,357,425 +0.00(+0.39%)
Feb 09, 2023 0.5090 0.5145 0.4851 0.4882 2,780,309 -0.02(-3.15%)
Feb 08, 2023 0.5290 0.5299 0.4900 0.5041 3,126,880 -0.02(-3.09%)
Feb 07, 2023 0.5300 0.5468 0.5111 0.5202 3,273,519 -0.01(-2.27%)
Feb 06, 2023 0.5553 0.5585 0.5200 0.5323 4,793,341 -0.03(-5.95%)
Feb 03, 2023 0.5800 0.5900 0.5610 0.5660 2,951,106 -0.03(-4.99%)
Feb 02, 2023 0.6167 0.6200 0.5800 0.5957 3,368,249 -0.00(-0.65%)
Feb 01, 2023 0.5998 0.6029 0.5801 0.5996 1,517,138 +0.00(+0.12%)
Jan 31, 2023 0.5800 0.5989 0.5670 0.5989 2,287,079 +0.02(+3.81%)
Jan 30, 2023 0.5700 0.5849 0.5526 0.5769 2,345,932 +0.00(+0.73%)
Jan 27, 2023 0.6000 0.6001 0.5660 0.5727 2,837,236 -0.02(-4.17%)
Jan 26, 2023 0.6334 0.6334 0.5810 0.5976 1,788,575 -0.02(-3.88%)
Jan 25, 2023 0.6100 0.6250 0.6000 0.6217 2,158,666 -0.00(-0.32%)
Jan 24, 2023 0.6400 0.6400 0.6102 0.6237 1,820,075 -0.01(-2.06%)
Jan 23, 2023 0.6300 0.6450 0.6010 0.6368 2,261,527 +0.00(+0.51%)
Jan 20, 2023 0.6347 0.6500 0.5953 0.6336 1,715,526 +0.01(+1.17%)
Jan 19, 2023 0.6400 0.6451 0.6155 0.6263 1,647,852 -0.01(-0.87%)
Jan 18, 2023 0.6900 0.6974 0.6200 0.6318 2,042,418 -0.05(-7.69%)
Jan 17, 2023 0.6900 0.7041 0.6801 0.6844 1,268,330 -0.00(-0.44%)
Jan 13, 2023 0.6700 0.7180 0.6551 0.6874 1,808,484 +0.00(+0.39%)
Jan 12, 2023 0.6318 0.6900 0.6318 0.6847 2,581,414 +0.06(+9.03%)
Jan 11, 2023 0.6400 0.6580 0.6160 0.6280 1,621,425 -0.02(-3.62%)
Jan 10, 2023 0.6320 0.6600 0.6112 0.6516 1,371,703 +0.02(+2.44%)
Jan 09, 2023 0.5902 0.6500 0.5900 0.6361 2,641,447 +0.05(+9.30%)
Jan 06, 2023 0.5600 0.5901 0.5589 0.5820 1,624,297 +0.01(+1.89%)
Jan 05, 2023 0.5969 0.5969 0.5409 0.5712 1,605,475 -0.02(-2.86%)
Jan 04, 2023 0.5400 0.5950 0.5400 0.5880 2,150,163 +0.05(+8.91%)
Jan 03, 2023 0.5508 0.6100 0.5233 0.5399 1,897,192 +0.01(+1.47%)
Dec 30, 2022 0.5200 0.5566 0.5108 0.5321 2,279,354 +0.02(+4.17%)
Dec 29, 2022 0.4900 0.5160 0.4706 0.5108 1,984,365 +0.03(+5.87%)
Dec 28, 2022 0.5200 0.5250 0.4805 0.4825 2,204,623 -0.04(-6.93%)
Dec 27, 2022 0.5157 0.5500 0.5106 0.5184 1,625,506 +0.00(+0.52%)
Dec 23, 2022 0.5000 0.5399 0.4630 0.5157 2,578,421 +0.02(+4.16%)
Dec 22, 2022 0.5117 0.5155 0.4917 0.4951 2,102,951 -0.02(-4.18%)
Dec 21, 2022 0.5792 0.5800 0.5050 0.5167 2,739,593 -0.04(-7.85%)
Dec 20, 2022 0.4560 0.5899 0.4560 0.5607 5,318,957 +0.11(+23.18%)
Dec 19, 2022 0.4900 0.4995 0.4403 0.4552 1,801,694 -0.03(-5.56%)
Dec 16, 2022 0.4900 0.4900 0.4655 0.4820 2,441,100 -0.02(-3.68%)
Dec 15, 2022 0.4971 0.5170 0.4906 0.5004 1,534,372 -0.00(-0.52%)
Dec 14, 2022 0.5100 0.5300 0.4900 0.5030 1,955,469 +0.00(+0.14%)
Dec 13, 2022 0.5400 0.5400 0.4926 0.5023 2,274,758 -0.01(-1.20%)
Dec 12, 2022 0.5300 0.5365 0.5016 0.5084 2,207,695 -0.01(-2.53%)
Dec 09, 2022 0.5213 0.5418 0.5110 0.5216 1,916,531 +0.00(+0.85%)
Dec 08, 2022 0.5480 0.5500 0.5100 0.5172 2,304,212 -0.02(-3.16%)
Dec 07, 2022 0.5763 0.5900 0.5300 0.5341 3,282,677 -0.04(-7.75%)
Dec 06, 2022 0.6000 0.6185 0.5598 0.5790 2,672,186 -0.03(-5.07%)
Dec 05, 2022 0.6700 0.6700 0.6050 0.6099 3,264,343 -0.06(-8.70%)
Dec 02, 2022 0.7000 0.7000 0.6422 0.6680 3,319,168 -0.02(-3.12%)
Dec 01, 2022 0.7480 0.7480 0.6820 0.6895 4,737,824 -0.03(-4.28%)
Nov 30, 2022 0.7800 0.8060 0.7200 0.7203 2,993,843 -0.05(-6.61%)
Nov 29, 2022 0.7511 0.7800 0.7400 0.7713 1,164,778 +0.02(+3.23%)
Nov 28, 2022 0.7620 0.7755 0.7311 0.7472 1,039,452 -0.04(-4.83%)
Nov 25, 2022 0.7600 0.7999 0.7402 0.7851 825,874 +0.02(+2.80%)
Nov 23, 2022 0.7500 0.7659 0.7320 0.7637 1,299,902 +0.00(+0.30%)
Nov 22, 2022 0.7200 0.7798 0.7170 0.7614 1,377,731 +0.05(+6.55%)
Nov 21, 2022 0.8083 0.8083 0.7100 0.7146 1,591,769 -0.09(-11.59%)
Nov 18, 2022 0.7600 0.8448 0.7500 0.8083 1,802,359 +0.06(+7.43%)
Nov 17, 2022 0.7900 0.8000 0.7450 0.7524 1,717,287 -0.06(-7.21%)
Nov 16, 2022 0.8120 0.8300 0.7944 0.8109 876,460 -0.00(-0.17%)
Nov 15, 2022 0.8648 0.8699 0.7901 0.8123 2,237,603 -0.04(-4.60%)
Nov 14, 2022 0.8384 0.8750 0.8100 0.8515 1,968,823 +0.00(+0.44%)
Nov 11, 2022 0.8500 0.8797 0.8302 0.8478 5,106,662 +0.00(+0.32%)
Nov 10, 2022 0.7500 0.8500 0.7350 0.8451 4,999,302 +0.13(+18.69%)
Nov 09, 2022 0.7500 0.7640 0.7051 0.7120 3,356,692 -0.05(-6.56%)
Nov 08, 2022 0.7212 0.8299 0.7052 0.7620 4,364,338 +0.04(+4.81%)
Nov 07, 2022 0.7459 0.7459 0.7007 0.7270 1,636,258 -0.01(-1.57%)
Nov 04, 2022 0.6600 0.7600 0.6500 0.7386 6,397,567 +0.11(+16.98%)
Nov 03, 2022 0.6598 0.6675 0.6310 0.6314 1,024,888 -0.02(-3.00%)
Nov 02, 2022 0.6900 0.7100 0.6506 0.6509 1,975,388 -0.03(-4.57%)
Nov 01, 2022 0.7015 0.7193 0.6801 0.6821 1,931,181 -0.01(-1.09%)
Oct 31, 2022 0.6700 0.7200 0.6511 0.6896 3,104,745 +0.03(+4.04%)
Oct 28, 2022 0.6500 0.6693 0.6300 0.6628 1,655,297 +0.01(+1.59%)
Oct 27, 2022 0.6800 0.7000 0.6455 0.6524 1,352,845 -0.03(-4.27%)
Oct 26, 2022 0.6500 0.6990 0.6310 0.6815 2,644,416 +0.04(+5.43%)
Oct 25, 2022 0.6000 0.6700 0.6000 0.6464 2,537,927 +0.04(+5.98%)
Oct 24, 2022 0.6188 0.6234 0.5968 0.6099 1,198,130 -0.01(-2.28%)
Oct 21, 2022 0.5900 0.6367 0.5762 0.6241 2,574,453 +0.05(+8.44%)
Oct 20, 2022 0.5790 0.5997 0.5651 0.5755 1,645,719 +0.00(+0.84%)
Oct 19, 2022 0.5600 0.5887 0.5600 0.5707 1,623,802 -0.01(-2.44%)
Oct 18, 2022 0.5900 0.6050 0.5845 0.5850 1,280,898 +0.00(+0.12%)
Oct 17, 2022 0.5700 0.6075 0.5600 0.5843 1,678,816 +0.03(+4.56%)
Oct 14, 2022 0.6100 0.6100 0.5550 0.5588 2,352,079 -0.05(-8.38%)
Oct 13, 2022 0.5700 0.6200 0.5405 0.6099 2,950,634 +0.02(+2.69%)
Oct 12, 2022 0.5800 0.6000 0.5660 0.5939 1,855,746 +0.02(+3.23%)
Oct 11, 2022 0.5762 0.6090 0.5661 0.5753 1,971,283 +0.01(+1.25%)
Oct 10, 2022 0.6200 0.6179 0.5656 0.5682 2,766,066 -0.03(-5.39%)
Oct 07, 2022 0.6600 0.6600 0.6000 0.6006 1,622,161 -0.05(-8.15%)
Oct 06, 2022 0.6611 0.6875 0.6500 0.6539 2,194,375 -0.01(-1.09%)
Oct 05, 2022 0.7500 0.7500 0.6560 0.6611 4,142,085 -0.08(-11.08%)
Oct 04, 2022 0.7034 0.7746 0.7000 0.7435 5,505,020 +0.06(+8.18%)
Oct 03, 2022 0.6200 0.6980 0.6194 0.6873 5,087,304 +0.08(+13.70%)
Sep 30, 2022 0.5900 0.6280 0.5800 0.6045 3,099,888 +0.01(+1.46%)
Sep 29, 2022 0.6313 0.6466 0.5911 0.5958 2,166,574 -0.05(-7.33%)
Sep 28, 2022 0.6000 0.6500 0.6000 0.6429 4,388,441 +0.04(+7.10%)
Sep 27, 2022 0.6300 0.6359 0.5822 0.6003 4,082,273 -0.01(-2.25%)
Sep 26, 2022 0.6500 0.6614 0.6120 0.6141 4,022,642 -0.03(-5.01%)
Sep 23, 2022 0.6510 0.6700 0.6111 0.6465 4,318,147 -0.01(-1.28%)
Sep 22, 2022 0.6911 0.7091 0.6500 0.6549 3,325,045 -0.04(-5.14%)
Sep 21, 2022 0.6975 0.7222 0.6721 0.6904 5,180,417 +0.02(+3.03%)
Sep 20, 2022 0.7200 0.7281 0.6510 0.6701 6,188,787 -0.05(-7.59%)
Sep 19, 2022 0.7500 0.7680 0.7120 0.7251 4,585,836 -0.03(-4.42%)
Sep 16, 2022 0.8294 0.8294 0.7500 0.7586 8,090,003 -0.09(-10.76%)
Sep 15, 2022 0.8800 0.9199 0.8280 0.8501 7,713,604 -0.02(-2.30%)
Sep 14, 2022 0.8847 0.8900 0.7988 0.8701 11,125,241 -0.02(-2.39%)
Sep 13, 2022 0.9329 1.100 0.8675 0.8914 57,855,952 +0.10(+12.13%)
Sep 12, 2022 0.7800 0.8186 0.7591 0.7950 5,068,645 +0.04(+4.91%)
Sep 09, 2022 0.7300 0.7939 0.7240 0.7578 5,286,512 +0.04(+5.22%)
Sep 08, 2022 0.7160 0.7272 0.7008 0.7202 2,909,387 +0.00(+0.52%)
Sep 07, 2022 0.6950 0.7180 0.6810 0.7165 3,442,281 +0.03(+3.99%)
Sep 06, 2022 0.7253 0.7310 0.6804 0.6890 2,889,681 -0.03(-4.31%)
Sep 02, 2022 0.7400 0.7500 0.7150 0.7200 2,342,711 +0.00(+0.00%)
Sep 01, 2022 0.7800 0.7900 0.7100 0.7200 4,521,687 -0.08(-10.01%)
Aug 31, 2022 0.7300 0.8250 0.7100 0.8001 6,611,988 +0.08(+11.57%)
Aug 30, 2022 0.7907 0.8049 0.7145 0.7171 3,264,853 -0.08(-9.84%)
Aug 29, 2022 0.8100 0.8300 0.7900 0.7954 3,952,066 +0.01(+0.82%)
Aug 26, 2022 0.8200 0.8400 0.7811 0.7889 2,904,144 -0.04(-5.38%)
Aug 25, 2022 0.8500 0.8699 0.8242 0.8338 2,165,840 -0.02(-2.42%)
Aug 24, 2022 0.8500 0.8698 0.8310 0.8545 1,408,597 +0.01(+1.18%)
Aug 23, 2022 0.8500 0.8880 0.8300 0.8445 2,143,874 +0.03(+3.98%)
Aug 22, 2022 0.8700 0.8750 0.8002 0.8122 4,328,526 -0.09(-10.15%)
Aug 19, 2022 0.9000 0.9150 0.8600 0.9040 3,771,803 -0.01(-0.81%)
Aug 18, 2022 0.9300 0.9370 0.9024 0.9114 2,210,205 -0.00(-0.02%)
Aug 17, 2022 0.9530 0.9599 0.9020 0.9116 4,326,606 -0.05(-5.04%)
Aug 16, 2022 0.9800 1.000 0.9500 0.9600 5,131,372 -0.03(-2.81%)
Aug 15, 2022 1.000 1.000 0.9650 0.9878 2,926,135 -0.02(-2.20%)
Aug 12, 2022 1.000 1.010 0.9800 1.010 3,485,797 +0.02(+2.01%)
Aug 11, 2022 1.000 1.050 0.9900 0.9901 4,118,349 -0.02(-1.97%)
Aug 10, 2022 1.000 1.010 0.9860 1.010 2,488,784 +0.01(+1.00%)
Aug 09, 2022 1.020 1.030 0.9810 1.000 4,725,726 -0.03(-2.91%)
Aug 08, 2022 1.000 1.070 0.9900 1.030 6,419,853 +0.03(+3.00%)
Aug 05, 2022 1.010 1.020 0.9813 1.000 6,271,766 -0.04(-3.85%)
Aug 04, 2022 1.040 1.100 1.000 1.040 10,350,947 +0.01(+0.97%)
Aug 03, 2022 1.030 1.050 1.000 1.030 4,623,922 -0.02(-1.90%)
Aug 02, 2022 1.110 1.110 1.040 1.050 3,911,780 -0.11(-9.48%)
Aug 01, 2022 1.020 1.190 0.9827 1.160 7,351,759 +0.13(+12.62%)
Jul 29, 2022 1.010 1.050 1.010 1.030 2,082,429 +0.01(+0.98%)
Jul 28, 2022 0.9800 1.050 0.9800 1.020 2,424,149 +0.05(+5.04%)
Jul 27, 2022 0.9900 0.9923 0.9500 0.9711 2,646,180 -0.02(-1.53%)
Jul 26, 2022 0.9859 1.020 0.9700 0.9862 1,905,632 -0.01(-1.38%)
Jul 25, 2022 1.010 1.020 0.9718 1.000 2,584,208 -0.02(-1.96%)
Jul 22, 2022 1.070 1.070 1.000 1.020 3,153,133 -0.05(-4.67%)
Jul 21, 2022 1.020 1.070 1.020 1.070 2,921,691 +0.04(+3.88%)
Jul 20, 2022 1.030 1.070 1.010 1.030 3,301,206 -0.01(-0.96%)
Jul 19, 2022 1.060 1.070 1.030 1.040 2,974,559 -0.01(-0.95%)
Jul 18, 2022 1.010 1.090 0.9813 1.050 4,882,439 +0.03(+2.94%)
Jul 15, 2022 1.010 1.030 0.9751 1.020 2,555,154 +0.03(+3.19%)
Jul 14, 2022 1.010 1.030 0.9505 0.9885 6,564,410 -0.02(-2.13%)
Jul 13, 2022 1.030 1.060 1.000 1.010 2,984,749 -0.05(-4.72%)
Jul 12, 2022 1.010 1.060 1.000 1.060 2,704,510 +0.05(+4.95%)
Jul 11, 2022 1.030 1.050 0.9913 1.010 3,648,865 -0.08(-7.34%)
Jul 08, 2022 1.000 1.100 0.9811 1.090 4,136,669 +0.07(+6.86%)
Jul 07, 2022 0.9400 1.030 0.9350 1.020 4,602,515 +0.08(+8.92%)
Jul 06, 2022 1.020 1.030 0.9300 0.9365 5,515,622 -0.07(-7.28%)
Jul 05, 2022 1.070 1.070 1.000 1.010 6,053,476 -0.08(-7.34%)
Jul 01, 2022 1.080 1.177 1.070 1.090 4,430,519 -0.02(-1.80%)
Jun 30, 2022 1.150 1.150 1.090 1.110 3,236,385 -0.04(-3.48%)
Jun 29, 2022 1.200 1.200 1.085 1.150 5,565,822 -0.06(-4.96%)
Jun 28, 2022 1.210 1.240 1.180 1.210 4,930,361 -0.03(-2.42%)
Jun 27, 2022 1.290 1.320 1.220 1.240 6,875,633 -0.03(-2.75%)
Jun 24, 2022 1.240 1.340 1.240 1.275 20,553,620 +0.03(+2.82%)
Jun 23, 2022 1.310 1.360 1.190 1.240 6,187,901 -0.09(-6.77%)
Jun 22, 2022 1.340 1.410 1.310 1.330 5,901,174 -0.04(-2.92%)
Jun 21, 2022 1.420 1.520 1.350 1.370 10,148,237 -0.05(-3.52%)
Jun 17, 2022 1.440 1.490 1.370 1.420 13,476,344 -0.04(-2.74%)
Jun 16, 2022 1.330 1.500 1.320 1.460 14,493,791 +0.08(+5.80%)
Jun 15, 2022 1.290 1.390 1.260 1.380 7,147,706 +0.09(+6.98%)
Jun 14, 2022 1.220 1.300 1.210 1.290 5,041,246 +0.03(+2.38%)
Jun 13, 2022 1.280 1.340 1.220 1.260 8,689,235 -0.10(-7.35%)
Jun 10, 2022 1.230 1.420 1.200 1.360 15,398,064 +0.10(+7.94%)
Jun 09, 2022 1.270 1.300 1.230 1.260 4,915,338 -0.04(-3.08%)
Jun 08, 2022 1.290 1.370 1.280 1.300 6,188,086 -0.01(-0.76%)
Jun 07, 2022 1.300 1.350 1.290 1.310 4,636,600 -0.04(-2.96%)
Jun 06, 2022 1.360 1.390 1.270 1.350 5,755,698 +0.03(+2.27%)
Jun 03, 2022 1.410 1.419 1.310 1.320 7,022,624 -0.11(-7.69%)
Jun 02, 2022 1.440 1.540 1.350 1.430 12,028,616 -0.01(-0.69%)
Jun 01, 2022 1.320 1.480 1.320 1.440 10,539,722 +0.12(+9.09%)
May 31, 2022 1.260 1.390 1.250 1.320 10,354,395 +0.04(+3.13%)
May 27, 2022 1.250 1.300 1.240 1.280 6,048,359 +0.04(+3.23%)
May 26, 2022 1.260 1.310 1.230 1.240 5,632,089 -0.04(-3.13%)
May 25, 2022 1.190 1.330 1.180 1.280 7,565,314 +0.06(+4.92%)
May 24, 2022 1.280 1.280 1.200 1.220 7,590,779 -0.09(-6.87%)
May 23, 2022 1.280 1.330 1.210 1.310 5,859,874 +0.05(+3.97%)
May 20, 2022 1.370 1.370 1.230 1.260 5,586,435 -0.11(-8.03%)
May 19, 2022 1.220 1.420 1.220 1.370 9,827,144 +0.11(+8.73%)
May 18, 2022 1.300 1.380 1.200 1.260 7,078,763 -0.08(-5.97%)
May 17, 2022 1.300 1.400 1.300 1.340 5,642,255 +0.00(+0.00%)
May 16, 2022 1.260 1.390 1.240 1.340 8,829,939 +0.00(+0.00%)
May 13, 2022 1.190 1.340 1.180 1.340 9,064,901 +0.16(+13.56%)
May 12, 2022 1.070 1.265 1.000 1.180 17,099,964 +0.04(+3.51%)
May 11, 2022 1.240 1.300 1.120 1.140 10,799,695 -0.11(-8.80%)
May 10, 2022 1.320 1.360 1.200 1.250 10,137,976 -0.03(-2.34%)
May 09, 2022 1.430 1.490 1.270 1.280 12,048,832 -0.26(-16.88%)
May 06, 2022 1.460 1.609 1.430 1.540 15,953,455 -0.07(-4.35%)
May 05, 2022 1.880 1.890 1.560 1.610 87,267,624 +0.21(+15.00%)
May 04, 2022 1.390 1.430 1.300 1.400 16,082,120 -0.06(-4.11%)
May 03, 2022 1.300 1.480 1.270 1.460 16,073,559 +0.16(+12.31%)
May 02, 2022 1.360 1.375 1.260 1.300 10,550,198 -0.11(-7.80%)
Apr 29, 2022 1.460 1.530 1.390 1.410 7,020,610 -0.08(-5.37%)
Apr 28, 2022 1.430 1.530 1.380 1.490 9,761,877 +0.03(+2.05%)
Apr 27, 2022 1.440 1.570 1.430 1.460 12,548,022 -0.08(-5.19%)
Apr 26, 2022 1.330 1.650 1.300 1.540 31,044,044 +0.14(+10.00%)
Apr 25, 2022 1.400 1.490 1.370 1.400 12,239,728 -0.10(-6.67%)
Apr 22, 2022 1.520 1.640 1.470 1.500 11,374,459 -0.07(-4.46%)
Apr 21, 2022 1.570 1.700 1.510 1.570 15,152,980 +0.03(+1.95%)
Apr 20, 2022 1.690 1.700 1.515 1.540 18,632,980 -0.20(-11.49%)
Apr 19, 2022 1.800 1.840 1.660 1.740 16,860,226 -0.08(-4.40%)
Apr 18, 2022 1.930 1.970 1.780 1.820 19,174,128 -0.19(-9.45%)
Apr 14, 2022 2.170 2.170 1.980 2.010 16,346,239 -0.17(-7.80%)
Apr 13, 2022 1.970 2.240 1.950 2.180 27,110,852 +0.18(+9.00%)
Apr 12, 2022 2.190 2.190 1.950 2.000 19,343,772 -0.21(-9.50%)
Apr 11, 2022 2.260 2.310 2.140 2.210 24,954,296 +0.05(+2.31%)
Apr 08, 2022 1.920 2.195 1.830 2.160 35,936,432 +0.16(+8.00%)
Apr 07, 2022 2.060 2.100 1.910 2.000 22,135,064 -0.10(-4.76%)
Apr 06, 2022 1.970 2.170 1.950 2.100 25,475,656 +0.00(+0.00%)
Apr 05, 2022 2.110 2.280 2.080 2.100 29,316,480 -0.15(-6.67%)
Apr 04, 2022 2.050 2.310 1.950 2.250 53,988,320 +0.09(+4.17%)
Apr 01, 2022 2.390 2.390 2.070 2.160 57,135,820 -0.14(-6.09%)
Mar 31, 2022 2.560 2.870 2.200 2.300 187,026,240 -0.09(-3.77%)
Mar 30, 2022 2.450 2.750 2.320 2.390 113,625,344 -0.20(-7.72%)
Mar 29, 2022 2.950 3.100 2.190 2.590 384,430,464 +0.27(+11.64%)
Mar 28, 2022 1.660 2.400 1.580 2.320 382,342,752 +1.04(+81.25%)
Mar 25, 2022 1.300 1.390 1.270 1.280 70,104,904 -0.04(-3.03%)
Mar 24, 2022 1.290 1.460 1.220 1.320 79,673,264 +0.04(+3.13%)
Mar 23, 2022 1.440 1.440 1.240 1.280 58,352,592 -0.03(-2.29%)
Mar 22, 2022 1.160 1.500 1.110 1.310 82,822,240 +0.07(+5.65%)
Mar 21, 2022 1.230 1.330 1.210 1.240 40,110,384 -0.11(-8.15%)
Mar 18, 2022 1.470 1.480 1.300 1.350 62,544,556 -0.03(-2.17%)
Mar 17, 2022 1.380 1.500 1.310 1.380 60,184,880 +0.01(+0.73%)
Mar 16, 2022 1.590 1.610 1.300 1.370 87,367,392 -0.15(-9.87%)
Mar 15, 2022 2.710 2.720 1.500 1.520 329,188,704 +0.13(+9.35%)
Mar 14, 2022 1.520 1.800 1.290 1.390 58,457,232 -0.49(-26.06%)
Mar 11, 2022 1.530 2.650 1.360 1.880 341,475,168 +0.38(+25.33%)
Mar 10, 2022 0.8090 1.500 0.7010 1.500 213,998,752 +0.87(+138.10%)
Mar 09, 2022 0.8200 0.8316 0.6100 0.6300 46,602,712 -0.37(-37.00%)
Mar 08, 2022 1.130 1.390 0.6687 1.000 201,683,680 +0.67(+203.31%)
Mar 07, 2022 0.3300 0.4070 0.3120 0.3297 6,141,202 +0.02(+7.22%)
Mar 04, 2022 0.2900 0.3400 0.2900 0.3075 3,764,597 +0.01(+4.52%)
Mar 03, 2022 0.3100 0.3100 0.2883 0.2942 501,442 -0.01(-2.26%)
Mar 02, 2022 0.3100 0.3150 0.2840 0.3010 752,946 -0.01(-2.30%)
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.