Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Bitcoin Global (OP: ABIT )

0.0897 +0.0006 (+0.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.1600 0.1925 0.1600 0.1925 16,470 +0.00(+1.32%)
Mar 30, 2023 0.1731 0.1900 0.1731 0.1900 4,604 -0.01(-2.56%)
Mar 28, 2023 0.1950 19 -0.01(-2.50%)
Mar 27, 2023 0.1600 0.2000 0.1511 0.2000 1,782 +0.03(+17.30%)
Mar 24, 2023 0.1705 0.1705 0.1705 0.1705 120 -0.01(-5.28%)
Mar 23, 2023 0.1600 0.1800 0.1600 0.1800 2,221 -0.01(-4.51%)
Mar 22, 2023 0.2150 0.2150 0.1885 0.1885 1,975 +0.00(+0.53%)
Mar 21, 2023 0.1875 0.1875 0.1875 0.1875 489 +0.02(+13.64%)
Mar 20, 2023 0.1720 0.1900 0.1500 0.1650 26,887 -0.02(-13.16%)
Mar 17, 2023 0.2000 0.2000 0.1900 0.1900 630 +0.00(+0.00%)
Mar 16, 2023 0.1801 0.1900 0.1801 0.1900 17,230 +0.01(+7.65%)
Mar 14, 2023 0.1765 90 -0.02(-11.75%)
Mar 13, 2023 0.2050 0.2050 0.1882 0.2000 11,026 -0.00(-2.44%)
Mar 10, 2023 0.2050 0.2050 0.2050 0.2050 1,010 -0.04(-14.58%)
Mar 08, 2023 0.2400 65 +0.01(+4.35%)
Mar 07, 2023 0.2195 0.2300 0.1900 0.2300 6,330 +0.01(+4.78%)
Mar 06, 2023 0.1900 0.2195 0.1863 0.2195 6,085 +0.03(+15.53%)
Mar 03, 2023 0.2082 0.2300 0.1900 0.1900 1,020 -0.05(-19.83%)
Mar 02, 2023 0.2000 0.2370 0.1861 0.2370 37,199 +0.02(+7.73%)
Mar 01, 2023 0.1862 0.2380 0.1862 0.2200 4,006 -0.02(-8.33%)
Feb 28, 2023 0.2500 0.2500 0.1861 0.2400 27,289 -0.01(-3.61%)
Feb 27, 2023 0.2348 0.2490 0.2348 0.2490 1,089 -0.00(-0.40%)
Feb 24, 2023 0.2490 0.2500 0.2200 0.2500 11,049 +0.00(+0.40%)
Feb 23, 2023 0.2200 0.2490 0.2200 0.2490 5,472 +0.00(+0.00%)
Feb 22, 2023 0.2400 0.2500 0.2300 0.2490 15,058 +0.01(+3.75%)
Feb 21, 2023 0.2500 0.2500 0.2400 0.2400 2,620 +0.00(+0.00%)
Feb 17, 2023 0.2500 0.2500 0.2400 0.2400 5,002 +0.00(+0.00%)
Feb 16, 2023 0.2500 0.2500 0.2201 0.2400 6,370 +0.01(+4.35%)
Feb 15, 2023 0.2500 0.2500 0.2300 0.2300 9,900 -0.02(-9.80%)
Feb 14, 2023 0.2588 0.2588 0.2170 0.2550 5,469 -0.01(-1.92%)
Feb 13, 2023 0.2400 0.2600 0.2400 0.2600 1,450 +0.01(+4.00%)
Feb 10, 2023 0.2810 0.2810 0.2500 0.2500 40,908 -0.02(-6.37%)
Feb 09, 2023 0.2890 0.2890 0.2670 0.2670 4,188 +0.00(+0.00%)
Feb 08, 2023 0.2890 0.2890 0.2670 0.2670 1,147 -0.01(-4.64%)
Feb 07, 2023 0.2890 0.2890 0.2760 0.2800 3,717 +0.00(+0.72%)
Feb 06, 2023 0.2670 0.2800 0.2670 0.2780 1,421 -0.01(-3.81%)
Feb 03, 2023 0.2750 0.2890 0.2670 0.2890 44,671 +0.01(+4.71%)
Feb 02, 2023 0.2760 0.2800 0.2760 0.2760 21,730 -0.00(-1.43%)
Feb 01, 2023 0.2900 0.2900 0.2620 0.2800 15,369 -0.00(-0.11%)
Jan 31, 2023 0.2710 0.2900 0.2710 0.2803 3,907 -0.00(-0.07%)
Jan 30, 2023 0.2900 0.2900 0.2805 0.2805 6,984 +0.01(+2.00%)
Jan 27, 2023 0.2825 0.2900 0.2750 0.2750 30,839 -0.02(-6.78%)
Jan 26, 2023 0.2875 0.2950 0.2800 0.2950 11,218 +0.00(+0.00%)
Jan 25, 2023 0.3200 0.3200 0.2900 0.2950 11,883 -0.02(-4.84%)
Jan 24, 2023 0.3100 0.3300 0.3000 0.3100 2,364 +0.01(+3.33%)
Jan 23, 2023 0.2750 0.3200 0.2750 0.3000 50,624 +0.00(+0.33%)
Jan 20, 2023 0.3000 0.3000 0.2800 0.2990 26,481 +0.01(+3.10%)
Jan 19, 2023 0.3000 0.3000 0.2800 0.2900 4,239 +0.01(+3.57%)
Jan 18, 2023 0.3000 0.3000 0.2800 0.2800 9,713 -0.01(-3.45%)
Jan 17, 2023 0.2900 0.3000 0.2750 0.2900 32,333 +0.03(+11.54%)
Jan 13, 2023 0.2900 0.3000 0.2600 0.2600 40,972 -0.02(-7.14%)
Jan 12, 2023 0.2800 0.2900 0.2510 0.2800 41,755 -0.02(-6.67%)
Jan 11, 2023 0.3100 0.3100 0.2510 0.3000 6,382 +0.02(+7.14%)
Jan 10, 2023 0.2852 0.3100 0.2510 0.2800 21,995 -0.01(-1.79%)
Jan 09, 2023 0.3000 0.3200 0.2851 0.2851 95,600 -0.03(-10.91%)
Jan 06, 2023 0.3600 0.3600 0.3000 0.3200 26,319 +0.01(+3.23%)
Jan 05, 2023 0.3361 0.3600 0.3100 0.3100 9,573 -0.06(-15.39%)
Jan 04, 2023 0.3977 0.3977 0.3664 0.3664 2,060 -0.03(-7.87%)
Jan 03, 2023 0.3600 0.3977 0.3351 0.3977 1,088 +0.03(+8.54%)
Dec 30, 2022 0.4000 0.4000 0.3351 0.3664 4,702 +0.03(+9.34%)
Dec 29, 2022 0.3351 0.3676 0.3351 0.3351 4,922 +0.00(+0.24%)
Dec 28, 2022 0.3672 0.3672 0.3343 0.3343 1,340 +0.00(+0.00%)
Dec 27, 2022 0.3343 0.3672 0.3343 0.3343 1,041 -0.03(-8.96%)
Dec 23, 2022 0.3500 0.4000 0.3500 0.3672 1,603 +0.01(+2.00%)
Dec 22, 2022 0.3850 0.4000 0.3600 0.3600 9,397 -0.01(-1.96%)
Dec 21, 2022 0.4030 0.4030 0.3328 0.3672 25,862 -0.03(-8.66%)
Dec 20, 2022 0.4131 0.4466 0.3931 0.4020 1,545 +0.01(+2.26%)
Dec 19, 2022 0.3931 0.3931 0.3931 0.3931 270 +0.00(+0.00%)
Dec 16, 2022 0.3931 0.4999 0.3931 0.3931 2,846 -0.11(-21.22%)
Dec 15, 2022 0.3921 0.4990 0.3921 0.4990 4,587 +0.03(+7.31%)
Dec 14, 2022 0.4999 0.4999 0.4100 0.4650 8,329 -0.03(-6.98%)
Dec 13, 2022 0.4480 0.5000 0.3921 0.4999 1,409 +0.01(+2.02%)
Dec 12, 2022 0.4900 0.4900 0.4900 0.4900 263 +0.00(+0.00%)
Dec 09, 2022 0.3840 0.4900 0.3840 0.4900 1,400 -0.01(-1.61%)
Dec 08, 2022 0.4395 0.4980 0.3810 0.4980 2,150 +0.00(+0.00%)
Dec 07, 2022 0.3800 0.4980 0.3800 0.4980 1,332 +0.00(+0.00%)
Dec 06, 2022 0.4500 0.4980 0.4155 0.4980 7,903 +0.05(+10.67%)
Dec 05, 2022 0.4500 0.4500 0.3710 0.4500 2,695 +0.08(+21.29%)
Dec 02, 2022 0.4500 0.4500 0.3710 0.3710 3,908 -0.08(-17.56%)
Dec 01, 2022 0.4080 0.4500 0.4080 0.4500 1,428 +0.04(+10.16%)
Nov 30, 2022 0.3670 0.4500 0.3670 0.4085 1,000 -0.03(-6.74%)
Nov 29, 2022 0.4300 0.4380 0.4300 0.4380 1,245 -0.00(-0.45%)
Nov 28, 2022 0.3651 0.4479 0.3651 0.4400 4,082 +0.01(+2.33%)
Nov 25, 2022 0.4479 0.4479 0.4300 0.4300 13,051 +0.02(+5.42%)
Nov 23, 2022 0.4100 0.4479 0.4079 0.4079 1,694 +0.00(+0.10%)
Nov 22, 2022 0.3650 0.4500 0.3650 0.4075 7,220 +0.04(+11.64%)
Nov 21, 2022 0.3551 0.4050 0.3551 0.3650 2,213 -0.04(-10.98%)
Nov 18, 2022 0.3600 0.4500 0.3600 0.4100 2,951 +0.00(+1.23%)
Nov 17, 2022 0.3576 0.4050 0.3576 0.4050 655 -0.00(-0.02%)
Nov 16, 2022 0.3500 0.4799 0.3500 0.4051 7,948 -0.04(-9.98%)
Nov 15, 2022 0.4500 0.4500 0.3445 0.4500 8,613 +0.00(+0.00%)
Nov 14, 2022 0.3769 0.4500 0.3473 0.4500 31,253 +0.03(+7.14%)
Nov 11, 2022 0.4200 0.4800 0.3978 0.4200 14,161 -0.07(-13.40%)
Nov 10, 2022 0.3750 0.4850 0.3750 0.4850 4,971 +0.11(+29.33%)
Nov 09, 2022 0.4700 0.5000 0.3750 0.3750 12,773 -0.07(-14.77%)
Nov 08, 2022 0.4501 0.5000 0.4400 0.4400 7,380 -0.06(-12.00%)
Nov 07, 2022 0.5000 0.5000 0.4400 0.5000 5,425 +0.00(+0.00%)
Nov 04, 2022 0.4400 0.5000 0.4400 0.5000 8,670 +0.05(+11.09%)
Nov 03, 2022 0.5000 0.5000 0.4501 0.4501 2,465 -0.00(-0.04%)
Nov 02, 2022 0.4503 0.4503 0.4503 0.4503 671 -0.02(-5.22%)
Nov 01, 2022 0.4503 0.5000 0.4503 0.4751 3,928 +0.02(+3.28%)
Oct 31, 2022 0.5000 0.5000 0.4600 0.4600 1,855 -0.02(-4.17%)
Oct 28, 2022 0.5000 0.5000 0.4503 0.4800 3,423 -0.02(-4.00%)
Oct 27, 2022 0.5499 0.5499 0.4502 0.5000 1,502 +0.00(+0.00%)
Oct 26, 2022 0.5500 0.6000 0.4572 0.5000 30,575 +0.03(+5.26%)
Oct 25, 2022 0.4300 0.5000 0.4300 0.4750 5,406 -0.03(-5.00%)
Oct 24, 2022 0.4651 0.5000 0.4300 0.5000 3,077 +0.00(+0.00%)
Oct 21, 2022 0.4650 0.5000 0.4650 0.5000 6,364 +0.05(+11.14%)
Oct 20, 2022 0.4201 0.4499 0.4201 0.4499 8,869 -0.02(-4.28%)
Oct 19, 2022 0.5000 0.5000 0.4700 0.4700 6,181 -0.00(-0.23%)
Oct 18, 2022 0.4875 0.5400 0.4711 0.4711 18,752 -0.00(-0.82%)
Oct 17, 2022 0.4731 0.4875 0.4711 0.4750 17,293 +0.00(+0.00%)
Oct 14, 2022 0.4711 0.5444 0.4711 0.4750 12,957 +0.00(+0.83%)
Oct 13, 2022 0.5077 0.5443 0.4700 0.4711 3,982 -0.03(-6.30%)
Oct 12, 2022 0.4610 0.5028 0.4610 0.5028 675 -0.05(-8.58%)
Oct 11, 2022 0.5300 0.5500 0.5000 0.5500 5,583 +0.09(+19.54%)
Oct 10, 2022 0.5050 0.5050 0.4601 0.4601 1,226 -0.04(-7.98%)
Oct 07, 2022 0.5720 0.5720 0.4500 0.5000 6,441 -0.05(-9.09%)
Oct 06, 2022 0.5777 0.5777 0.5000 0.5500 4,283 -0.03(-4.79%)
Oct 05, 2022 0.5600 0.5850 0.4700 0.5777 1,048 +0.01(+1.35%)
Oct 04, 2022 0.5500 0.5700 0.4213 0.5700 2,113 +0.02(+3.64%)
Oct 03, 2022 0.5300 0.5500 0.3889 0.5500 33,328 +0.02(+3.77%)
Sep 30, 2022 0.5230 0.5850 0.5060 0.5300 6,979 +0.03(+4.95%)
Sep 29, 2022 0.5349 0.5995 0.5000 0.5050 27,444 -0.09(-15.76%)
Sep 28, 2022 0.5898 0.5995 0.5300 0.5995 2,695 +0.01(+1.61%)
Sep 27, 2022 0.5100 0.5900 0.5100 0.5900 22,580 +0.04(+7.27%)
Sep 26, 2022 0.4600 0.5900 0.4600 0.5500 18,278 +0.00(+0.00%)
Sep 23, 2022 0.6800 0.6900 0.5100 0.5500 79,975 -0.14(-20.29%)
Sep 22, 2022 0.6999 0.6999 0.6900 0.6900 18,074 -0.01(-1.43%)
Sep 21, 2022 0.6400 0.7000 0.6400 0.7000 46,954 +0.05(+7.69%)
Sep 20, 2022 0.5600 0.6500 0.5600 0.6500 23,483 +0.03(+4.00%)
Sep 19, 2022 0.6000 0.7000 0.5101 0.6250 25,868 +0.06(+11.61%)
Sep 16, 2022 0.7000 0.7000 0.5101 0.5600 43,982 -0.13(-18.85%)
Sep 15, 2022 0.6900 0.8500 0.6900 0.6901 30,744 +0.01(+1.49%)
Sep 14, 2022 0.7200 0.7800 0.6300 0.6800 20,613 -0.04(-5.56%)
Sep 13, 2022 0.7500 0.9000 0.6060 0.7200 210,528 -0.03(-4.00%)
Sep 12, 2022 0.5500 0.7500 0.5500 0.7500 198,958 +0.15(+25.00%)
Sep 09, 2022 0.7000 0.7400 0.4700 0.6000 116,677 +0.23(+62.16%)
Sep 08, 2022 0.3700 0.3700 0.3700 0.3700 601 +0.00(+0.00%)
Sep 07, 2022 0.3700 0.3700 0.3700 0.3700 184 -0.03(-6.33%)
Sep 06, 2022 0.5000 0.5000 0.3600 0.3950 16,003 -0.10(-21.00%)
Sep 02, 2022 0.3900 0.5100 0.3900 0.5000 2,901 +0.04(+8.70%)
Sep 01, 2022 0.4600 0.4600 0.4600 0.4600 180 +0.06(+15.00%)
Aug 31, 2022 0.4000 0.4000 0.4000 0.4000 529 -0.04(-9.09%)
Aug 30, 2022 0.5100 0.5100 0.3900 0.4400 2,753 -0.07(-13.73%)
Aug 29, 2022 0.5100 0.5100 0.4700 0.5100 842 +0.01(+2.00%)
Aug 25, 2022 0.5000 30 -0.01(-1.96%)
Aug 24, 2022 0.5100 0.5100 0.5100 0.5100 3,005 +0.11(+27.47%)
Aug 23, 2022 0.5200 0.5200 0.4001 0.4001 1,044 -0.11(-21.55%)
Aug 22, 2022 0.5450 0.5450 0.4550 0.5100 5,707 +0.11(+27.50%)
Aug 19, 2022 0.5450 0.5450 0.4000 0.4000 492 -0.01(-2.72%)
Aug 18, 2022 0.4112 0.4112 0.4112 0.4112 386 +0.02(+5.44%)
Aug 17, 2022 0.5100 0.5100 0.3650 0.3900 90,148 -0.19(-32.76%)
Aug 16, 2022 0.5900 0.5900 0.4800 0.5800 2,919 +0.02(+3.57%)
Aug 15, 2022 0.4800 0.6000 0.4800 0.5600 4,035 +0.01(+1.82%)
Aug 12, 2022 0.5500 0.5500 0.4800 0.5500 1,975 +0.00(+0.00%)
Aug 11, 2022 0.6000 0.7000 0.4602 0.5500 18,770 +0.00(+0.00%)
Aug 10, 2022 0.4850 0.5700 0.4601 0.5500 49,451 +0.00(+0.02%)
Aug 09, 2022 0.6499 0.6499 0.5000 0.5499 21,967 -0.09(-14.08%)
Aug 08, 2022 0.6800 0.6800 0.5500 0.6400 19,515 -0.04(-5.88%)
Aug 05, 2022 0.5201 0.7500 0.5200 0.6800 53,745 -0.02(-2.86%)
Aug 04, 2022 0.6000 0.7397 0.5400 0.7000 63,438 +0.05(+7.69%)
Aug 03, 2022 0.5499 0.6799 0.4505 0.6500 41,953 +0.20(+43.33%)
Aug 02, 2022 0.2809 0.5100 0.2809 0.4535 91,561 +0.09(+25.97%)
Aug 01, 2022 0.3700 0.3700 0.3281 0.3600 1,177 +0.03(+8.27%)
Jul 29, 2022 0.3325 0.3700 0.3325 0.3325 2,030 -0.04(-10.14%)
Jul 28, 2022 0.3700 0.3798 0.2809 0.3700 12,081 -0.01(-2.61%)
Jul 27, 2022 0.2950 0.3800 0.2950 0.3799 1,925 +0.04(+12.56%)
Jul 26, 2022 0.3799 0.3799 0.2950 0.3375 2,475 +0.02(+5.47%)
Jul 25, 2022 0.3200 0.3200 0.3200 0.3200 1,190 +0.00(+0.00%)
Jul 22, 2022 0.3800 0.3800 0.3200 0.3200 2,096 -0.06(-15.79%)
Jul 21, 2022 0.3450 0.3800 0.3200 0.3800 2,741 +0.07(+22.58%)
Jul 20, 2022 0.3500 0.3849 0.3100 0.3100 4,339 -0.02(-6.34%)
Jul 18, 2022 0.3310 120 -0.02(-5.16%)
Jul 15, 2022 0.3000 0.3609 0.3000 0.3490 6,184 +0.05(+16.33%)
Jul 14, 2022 0.3000 0.3400 0.3000 0.3000 4,045 -0.00(-0.10%)
Jul 13, 2022 0.2952 0.3400 0.2950 0.3003 32,388 -0.01(-3.13%)
Jul 12, 2022 0.3799 0.3799 0.3100 0.3100 19,063 +0.01(+3.33%)
Jul 11, 2022 0.3799 0.3799 0.3000 0.3000 11,486 -0.01(-3.23%)
Jul 08, 2022 0.2809 0.3100 0.2809 0.3100 11,209 +0.00(+0.00%)
Jul 07, 2022 0.3100 0.3100 0.3100 0.3100 420 +0.00(+0.00%)
Jul 06, 2022 0.3100 0.3100 0.3100 0.3100 3,852 -0.03(-8.82%)
Jul 01, 2022 0.3400 10 +0.00(+0.00%)
Jun 29, 2022 0.3400 52 +0.00(+0.00%)
Jun 28, 2022 0.3940 0.3940 0.3400 0.3400 12,490 -0.01(-2.10%)
Jun 27, 2022 0.3700 0.3800 0.3473 0.3473 25,848 +0.05(+15.77%)
Jun 24, 2022 0.3300 0.3498 0.2954 0.3000 24,445 -0.00(-0.03%)
Jun 23, 2022 0.3498 0.3498 0.3000 0.3001 15,268 -0.05(-14.23%)
Jun 22, 2022 0.3310 0.3799 0.3275 0.3499 3,420 +0.02(+5.39%)
Jun 21, 2022 0.3320 0.3999 0.3100 0.3320 813 -0.00(-0.30%)
Jun 17, 2022 0.3725 0.3976 0.3330 0.3330 3,484 -0.01(-3.48%)
Jun 16, 2022 0.4000 0.4000 0.3151 0.3450 9,680 +0.01(+4.55%)
Jun 15, 2022 0.3100 0.3900 0.3100 0.3300 16,727 +0.03(+10.00%)
Jun 14, 2022 0.4000 0.4000 0.3000 0.3000 9,454 -0.00(-0.03%)
Jun 13, 2022 0.3301 0.3977 0.3000 0.3001 34,380 -0.03(-9.09%)
Jun 10, 2022 0.3999 0.3999 0.3300 0.3301 25,564 -0.01(-4.32%)
Jun 09, 2022 0.4000 0.4000 0.3450 0.3450 13,124 -0.02(-4.17%)
Jun 08, 2022 0.3201 0.4243 0.3102 0.3600 73,607 +0.04(+12.46%)
Jun 07, 2022 0.3500 0.3800 0.3200 0.3201 11,276 +0.00(+0.03%)
Jun 06, 2022 0.3200 0.4443 0.3100 0.3200 59,160 -0.06(-15.79%)
Jun 03, 2022 0.5100 0.5100 0.3105 0.3800 19,125 -0.02(-5.00%)
Jun 02, 2022 0.5000 0.5000 0.3100 0.4000 70,846 +0.01(+2.56%)
Jun 01, 2022 0.4599 0.4599 0.3801 0.3900 18,878 -0.07(-15.22%)
May 31, 2022 0.6800 0.6800 0.3800 0.4600 22,097 -0.01(-2.04%)
May 27, 2022 0.5100 0.5100 0.4696 0.4696 27,080 -0.01(-2.67%)
May 26, 2022 0.5100 0.5100 0.4500 0.4825 22,006 +0.00(+0.52%)
May 25, 2022 0.5399 0.5399 0.4800 0.4800 5,830 +0.04(+9.02%)
May 24, 2022 0.4401 0.5699 0.4401 0.4403 20,957 +0.00(+0.05%)
May 23, 2022 0.9000 0.9000 0.4200 0.4401 31,403 +0.04(+10.00%)
May 20, 2022 0.3210 0.8000 0.3210 0.4001 23,963 +0.03(+7.41%)
May 19, 2022 0.3210 0.4200 0.3210 0.3725 57,679 +0.09(+33.04%)
May 18, 2022 0.2190 0.2990 0.2145 0.2800 45,530 +0.06(+27.85%)
May 17, 2022 0.2150 0.2190 0.1850 0.2190 76,535 -0.03(-12.05%)
May 16, 2022 0.3100 0.3100 0.2410 0.2490 46,418 -0.05(-17.55%)
May 13, 2022 0.2600 0.3200 0.2500 0.3020 70,721 +0.01(+5.04%)
May 12, 2022 0.4000 0.4000 0.2651 0.2875 157,449 -0.08(-20.91%)
May 11, 2022 0.4077 0.4195 0.3313 0.3635 60,597 -0.02(-4.32%)
May 10, 2022 0.4000 0.4197 0.3799 0.3799 14,929 +0.00(+0.00%)
May 09, 2022 0.4500 0.4500 0.3339 0.3799 70,237 -0.07(-15.58%)
May 06, 2022 0.4500 0.4624 0.3500 0.4500 14,210 +0.08(+20.00%)
May 05, 2022 0.4500 0.4500 0.3750 0.3750 12,156 -0.08(-16.67%)
May 04, 2022 0.4500 0.5000 0.4000 0.4500 69,128 +0.05(+12.50%)
May 03, 2022 0.4400 0.4400 0.3825 0.4000 158,131 -0.02(-4.76%)
May 02, 2022 0.4700 0.4900 0.3825 0.4200 76,508 -0.05(-10.64%)
Apr 29, 2022 0.5250 0.5700 0.4700 0.4700 57,067 -0.05(-9.62%)
Apr 28, 2022 0.6000 0.6520 0.5100 0.5200 212,654 -0.17(-24.09%)
Apr 27, 2022 0.7700 0.7750 0.6750 0.6850 48,576 -0.01(-2.14%)
Apr 26, 2022 1.040 1.060 0.6800 0.7000 99,086 -0.34(-32.69%)
Apr 25, 2022 1.150 1.150 0.9700 1.040 12,037 -0.07(-6.31%)
Apr 22, 2022 1.253 1.253 1.110 1.110 7,388 -0.12(-9.76%)
Apr 21, 2022 1.140 1.330 1.140 1.230 12,566 +0.14(+12.33%)
Apr 20, 2022 1.090 1.100 1.070 1.095 3,023 +0.00(+0.00%)
Apr 19, 2022 1.110 1.160 1.090 1.095 18,159 -0.03(-2.23%)
Apr 18, 2022 1.230 1.230 1.050 1.120 10,261 -0.12(-9.68%)
Apr 14, 2022 1.300 1.300 1.240 1.240 1,669 +0.00(+0.00%)
Apr 13, 2022 1.220 1.300 1.220 1.240 5,578 +0.04(+3.33%)
Apr 12, 2022 1.300 1.300 1.120 1.200 21,275 -0.09(-7.34%)
Apr 11, 2022 1.700 1.700 1.218 1.295 25,864 -0.29(-18.30%)
Apr 08, 2022 1.800 1.800 1.500 1.585 20,692 -0.21(-11.45%)
Apr 07, 2022 1.990 2.000 1.760 1.790 37,300 -0.11(-5.79%)
Apr 06, 2022 1.850 2.000 1.830 1.900 8,032 +0.06(+3.26%)
Apr 05, 2022 1.940 2.090 1.840 1.840 11,146 -0.06(-3.16%)
Apr 04, 2022 1.970 2.000 1.800 1.900 20,572 +0.15(+8.57%)
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.