Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0CG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 3.42 | 0.05 | 1.44% | 3.401 | 3.42 | 3.38 | 290 |
| Jul 16 2024 | 3.3715 | 0.57 | 20.41% | 2.9335 | 3.40 | 2.9335 | 37,493 |
| Jul 15 2024 | 2.80 | 0.16 | 5.86% | 2.755 | 2.80 | 2.733 | 55 |
| Jul 12 2024 | 2.645 | -0.01 | -0.28% | 2.757 | 2.757 | 2.645 | 1,622 |
| Jul 11 2024 | 2.6525 | 0.14 | 5.72% | 2.6525 | 2.6525 | 2.6525 | 25 |
| Jul 10 2024 | 2.509 | -0.12 | -4.60% | 2.509 | 2.509 | 2.509 | 50 |
| Jul 09 2024 | 2.63 | -0.06 | -2.05% | 2.5835 | 2.63 | 2.5835 | 3,932 |
| Jul 08 2024 | 2.685 | 0.04 | 1.32% | 2.574 | 2.7095 | 2.574 | 13,994 |
| Jul 05 2024 | 2.65 | 0.00 | 0.09% | 2.6575 | 2.6575 | 2.65 | 120 |
| Jul 04 2024 | 2.6475 | -0.05 | -1.84% | 2.697 | 2.697 | 2.6475 | 350 |
| Jul 03 2024 | 2.697 | 0.05 | 1.74% | 2.707 | 2.707 | 2.697 | 1,148 |
| Jul 02 2024 | 2.651 | -0.12 | -4.33% | 2.783 | 2.783 | 2.651 | 19,624 |
| Jul 01 2024 | 2.771 | -0.15 | -5.01% | 2.9565 | 2.9565 | 2.771 | 5,106 |
| Jun 28 2024 | 2.917 | 0.14 | 4.98% | 2.766 | 2.917 | 2.766 | 7,400 |
| Jun 27 2024 | 2.7785 | 0.08 | 2.91% | 2.722 | 2.7785 | 2.722 | 65 |
| Jun 26 2024 | 2.70 | -0.10 | -3.69% | 2.80 | 2.80 | 2.671 | 3,712 |
| Jun 25 2024 | 2.8035 | 0.02 | 0.70% | 2.80 | 2.8455 | 2.7575 | 7,625 |
| Jun 24 2024 | 2.784 | 0.11 | 3.96% | 2.779 | 2.82 | 2.768 | 8,651 |
| Jun 21 2024 | 2.678 | 0.08 | 3.08% | 2.629 | 2.678 | 2.629 | 7,849 |
| Jun 20 2024 | 2.598 | 0.06 | 2.34% | 2.50 | 2.598 | 2.50 | 4,645 |
| Jun 19 2024 | 2.5385 | 0.02 | 0.71% | 2.522 | 2.5385 | 2.522 | 1,610 |
| Jun 18 2024 | 2.5205 | 0.08 | 3.30% | 2.8795 | 3.20 | 2.5205 | 64,729 |
| Jun 17 2024 | 2.44 | -0.13 | -5.21% | 2.598 | 2.637 | 2.44 | 2,226 |
| Jun 14 2024 | 2.574 | -0.26 | -9.24% | 2.731 | 2.731 | 2.574 | 3,941 |
| Jun 13 2024 | 2.836 | -0.31 | -9.97% | 3.1675 | 3.171 | 2.836 | 2,841 |
| Jun 12 2024 | 3.15 | -0.25 | -7.35% | 3.3665 | 3.3665 | 3.15 | 2,093 |
| Jun 11 2024 | 3.40 | 0.06 | 1.77% | 3.427 | 3.427 | 3.3895 | 397 |
| Jun 10 2024 | 3.341 | -0.10 | -2.84% | 3.4305 | 3.4305 | 3.337 | 1,066 |
| Jun 07 2024 | 3.4385 | 0.03 | 0.98% | 3.4385 | 3.4385 | 3.4385 | 8 |
| Jun 06 2024 | 3.405 | 0.03 | 1.02% | 3.39 | 3.405 | 3.39 | 1,050 |
| Jun 05 2024 | 3.3705 | -0.05 | -1.40% | 3.325 | 3.3705 | 3.325 | 60 |
| Jun 04 2024 | 3.4185 | 0.00 | 0.00% | 3.4185 | 3.4185 | 3.4185 | 0.00 |
| Jun 03 2024 | 3.4185 | -0.08 | -2.37% | 3.5495 | 3.5855 | 3.4185 | 3,146 |
| May 31 2024 | 3.5015 | 0.00 | -0.07% | 3.476 | 3.5015 | 3.476 | 630 |
| May 30 2024 | 3.504 | 0.15 | 4.50% | 3.4925 | 3.5755 | 3.41 | 1,678 |
| May 29 2024 | 3.353 | -0.02 | -0.52% | 3.30 | 3.38 | 3.27 | 2,590 |
| May 28 2024 | 3.3705 | -0.05 | -1.53% | 3.3705 | 3.3705 | 3.3705 | 400 |
| May 27 2024 | 3.423 | -0.02 | -0.60% | 3.423 | 3.423 | 3.423 | 4 |
| May 24 2024 | 3.4435 | -0.03 | -0.76% | 3.4435 | 3.4435 | 3.4435 | 650 |
| May 23 2024 | 3.47 | -0.29 | -7.74% | 3.6685 | 3.69 | 3.462 | 3,448 |
| May 22 2024 | 3.761 | 0.10 | 2.76% | 3.78 | 3.78 | 3.761 | 840 |
| May 21 2024 | 3.66 | -0.15 | -4.01% | 3.7755 | 3.7875 | 3.66 | 1,576 |
| May 20 2024 | 3.813 | -0.30 | -7.34% | 4.028 | 4.028 | 3.813 | 860 |
| May 17 2024 | 4.115 | -0.13 | -3.12% | 4.2245 | 4.2365 | 4.10 | 45,169 |
| May 16 2024 | 4.2475 | 0.06 | 1.54% | 4.2345 | 4.25 | 4.192 | 720 |
| May 15 2024 | 4.183 | -0.21 | -4.68% | 4.339 | 4.3725 | 4.183 | 1,782 |
| May 14 2024 | 4.3885 | 0.04 | 0.97% | 4.3235 | 4.391 | 4.3235 | 580 |
| May 13 2024 | 4.3465 | -0.03 | -0.76% | 4.3465 | 4.3465 | 4.3465 | 300 |
| May 10 2024 | 4.38 | -0.25 | -5.41% | 4.604 | 4.604 | 4.38 | 993 |
| May 09 2024 | 4.6305 | -0.07 | -1.48% | 4.588 | 4.6305 | 4.588 | 36 |
| May 08 2024 | 4.70 | -0.06 | -1.21% | 4.70 | 4.70 | 4.70 | 700 |
| May 07 2024 | 4.7575 | -0.11 | -2.30% | 4.8065 | 4.8065 | 4.7575 | 2,181 |
| May 06 2024 | 4.8695 | -0.04 | -0.75% | 4.85 | 4.8695 | 4.85 | 1,300 |
| May 03 2024 | 4.9065 | 0.06 | 1.16% | 4.8455 | 4.9065 | 4.8455 | 1,950 |
| May 02 2024 | 4.85 | -0.06 | -1.30% | 4.951 | 5.027 | 4.80 | 2,442 |
| Apr 30 2024 | 4.914 | -1.71 | -25.82% | 6.20 | 6.20 | 4.81 | 14,038 |
| Apr 29 2024 | 6.624 | 0.06 | 0.90% | 6.689 | 6.689 | 6.624 | 440 |
| Apr 26 2024 | 6.565 | 0.24 | 3.76% | 6.464 | 6.587 | 6.464 | 525 |
| Apr 25 2024 | 6.327 | 0.00 | 0.00% | 6.327 | 6.327 | 6.327 | 0.00 |
| Apr 24 2024 | 6.327 | 0.00 | 0.00% | 6.327 | 6.327 | 6.327 | 0.00 |
| Apr 23 2024 | 6.327 | -0.36 | -5.37% | 6.337 | 6.337 | 6.327 | 449 |
| Apr 22 2024 | 6.686 | 0.14 | 2.19% | 6.686 | 6.686 | 6.686 | 60 |
| Apr 19 2024 | 6.543 | 0.08 | 1.21% | 6.543 | 6.543 | 6.543 | 24 |
