Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends
New

PIXY
ShiftPixy Inc
stock NASDAQ

At Close
6/24/2022 3:59:10 PM EDT
0.3270USD-4.942%(-0.0170)551,343
0.2587Bid   0.4002Ask   0.1415Spread IEX
Pre-market
6/14/2022 8:06:19 AM EDT
0.2425USD-29.506%(-0.1015)0
After-hours
1969-12-31
0.00USD0.000%(0.00)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsNewsMore
Price & VolumeSplits
Date
Open
High
Low
Close
Change
Volume
Change
Since
2022-06-24
0.3332
0.3494
0.3069
0.3069
-10.785%
551,343
0.000%
2022-06-23
0.3316
0.3499
0.3147
0.3440
+6.140%
794,661
-10.785%
2022-06-22
0.3000
0.3460
0.3000
0.3241
-2.409%
616,626
-5.307%
2022-06-21
0.2885
0.3600
0.2810
0.3321
+18.565%
2,847,270
-7.588%
2022-06-17
0.2887
0.2992
0.2801
0.2801
-1.269%
943,518
+9.568%
2022-06-16
0.2740
0.3067
0.2600
0.2837
-4.155%
2,059,922
+8.178%
2022-06-15
0.3339
0.3339
0.2751
0.2960
-15.283%
3,956,835
+3.682%
2022-06-14
0.2419
0.4900
0.2301
0.3494
+53.380%
34,384,310
-12.164%
2022-06-13
0.2540
0.2540
0.2220
0.2278
-15.536%
1,428,752
+34.723%
2022-06-10
0.2805
0.2847
0.2650
0.2697
-3.679%
831,916
+13.793%
2022-06-09
0.2734
0.3072
0.2640
0.2800
+2.227%
2,312,740
+9.607%
2022-06-08
0.2825
0.2960
0.2700
0.2739
-5.421%
975,534
+12.048%
2022-06-07
0.3000
0.3000
0.2781
0.2896
-5.575%
808,528
+5.974%
2022-06-06
0.3155
0.3160
0.3000
0.3067
-2.418%
333,406
+0.065%
2022-06-03
0.3289
0.3299
0.2900
0.3143
-2.209%
1,530,953
-2.354%
2022-06-02
0.3354
0.3489
0.3200
0.3214
-4.117%
1,063,502
-4.512%
2022-06-01
0.3376
0.3570
0.3330
0.3352
-3.678%
1,024,733
-8.443%
2022-05-31
0.3354
0.3541
0.3210
0.3480
-1.667%
1,398,337
-11.810%
2022-05-27
0.3302
0.3688
0.3302
0.3539
+6.725%
2,690,211
-13.281%
2022-05-26
0.3200
0.3800
0.3200
0.3316
+0.485%
5,922,723
-7.449%
2022-05-25
0.3701
0.4000
0.3225
0.3300
-1.375%
7,112,873
-7.000%
2022-05-24
0.3183
0.3486
0.3150
0.3346
-5.105%
1,810,313
-8.279%
2022-05-23
0.3697
0.3890
0.3200
0.3526
-16.048%
6,062,298
-12.961%
2022-05-20
0.4730
0.4758
0.4030
0.4200
-9.852%
6,741,512
-26.929%
2022-05-19
0.3910
0.5448
0.3910
0.4659
+16.533%
26,929,665
-34.127%
2022-05-18
0.3973
0.4600
0.3872
0.3998
-5.885%
6,133,176
-23.237%
2022-05-17
0.4045
0.4600
0.3841
0.4248
-3.455%
8,682,242
-27.754%
2022-05-16
0.5339
0.5339
0.3796
0.4400
-13.725%
32,543,003
-30.250%
2022-05-13
0.2200
0.6600
0.2173
0.5100
+154.873%
180,549,683
-39.824%
2022-05-12
0.1900
0.2149
0.1865
0.2001
+8.691%
1,673,791
+53.373%
2022-05-11
0.2074
0.2200
0.1840
0.1841
-7.950%
2,001,430
+66.703%
2022-05-10
0.1995
0.2300
0.1751
0.2000
+7.527%
3,974,614
+53.450%
2022-05-09
0.2637
0.2698
0.1721
0.1860
-27.626%
5,017,960
+65.000%
2022-05-06
0.3400
0.3400
0.2568
0.2570
-19.688%
1,412,350
+19.416%
2022-05-05
0.3690
0.3690
0.3150
0.3200
-7.781%
864,974
-4.094%
2022-05-04
0.3622
0.3690
0.3450
0.3470
-4.329%
820,419
-11.556%
2022-05-03
0.3471
0.3671
0.3321
0.3627
+4.494%
1,088,807
-15.385%
2022-05-02
0.3470
0.3588
0.3320
0.3471
-1.588%
596,476
-11.582%
2022-04-29
0.3746
0.3845
0.3481
0.3527
-5.392%
382,927
-12.986%
2022-04-28
0.3767
0.4040
0.3605
0.3728
-1.035%
804,277
-17.677%
2022-04-27
0.3490
0.3787
0.3488
0.3767
+7.813%
1,757,512
-18.529%
2022-04-26
0.3998
0.3998
0.3494
0.3494
-9.948%
801,398
-12.164%
2022-04-25
0.4335
0.4335
0.3770
0.3880
-10.948%
908,480
-20.902%
2022-04-22
0.4639
0.4800
0.4340
0.4357
-5.241%
469,430
-29.562%
2022-04-21
0.4870
0.4889
0.4500
0.4598
-4.328%
524,514
-33.254%
2022-04-20
0.4918
0.4999
0.4700
0.4806
-3.475%
631,978
-36.142%
2022-04-19
0.5049
0.5188
0.4910
0.4979
-1.464%
791,126
-38.361%
2022-04-18
0.5044
0.5200
0.4900
0.5053
+0.318%
911,670
-39.264%
2022-04-14
0.4950
0.5346
0.4824
0.5037
+1.758%
1,146,586
-39.071%
2022-04-13
0.5100
0.5180
0.4911
0.4950
-2.712%
731,846
-38.000%
2022-04-12
0.5445
0.5445
0.5005
0.5088
-3.454%
874,681
-39.682%
2022-04-11
0.5500
0.5500
0.5270
0.5270
-6.394%
854,072
-41.765%
2022-04-08
0.6000
0.6000
0.5451
0.5630
-6.773%
1,193,917
-45.488%
2022-04-07
0.6345
0.6400
0.5900
0.6039
-4.143%
1,577,588
-49.180%
2022-04-06
0.6700
0.6750
0.6300
0.6300
-5.900%
1,499,898
-51.286%
2022-04-05
0.7200
0.7298
0.6636
0.6695
-9.380%
1,159,969
-54.160%
2022-04-04
0.7457
0.7839
0.7130
0.7388
-0.297%
2,417,868
-58.460%
2022-04-01
0.7700
0.7950
0.7315
0.7410
-5.012%
1,565,448
-58.583%
2022-03-31
0.7600
0.8530
0.7559
0.7801
+1.049%
3,238,069
-60.659%
2022-03-30
0.8000
0.8300
0.7401
0.7720
-8.084%
2,837,272
-60.246%
2022-03-29
0.6700
0.8700
0.6690
0.8399
+25.546%
8,749,736
-63.460%
2022-03-28
0.6700
0.6841
0.6494
0.6690
-0.134%
766,859
-54.126%
2022-03-25
0.7100
0.7100
0.6511
0.6699
-5.648%
950,747
-54.187%
2022-03-24
0.7175
0.7950
0.7010
0.7100
+0.127%
4,498,788
-56.775%
2022-03-23
0.6970
0.7098
0.6950
0.7091
+1.011%
259,074
-56.720%
2022-03-22
0.7000
0.7177
0.6740
0.7020
+3.190%
513,917
-56.282%
2022-03-21
0.7000
0.7200
0.6730
0.6803
-5.514%
695,585
-54.888%
2022-03-18
0.7200
0.7800
0.7200
0.7200
+2.128%
1,270,503
-57.375%
2022-03-17
0.6900
0.7500
0.6706
0.7050
+1.148%
779,016
-56.468%
2022-03-16
0.6551
0.7019
0.6401
0.6970
+8.906%
921,482
-55.968%
2022-03-15
0.6200
0.6870
0.6144
0.6400
+2.679%
984,302
-52.047%
2022-03-14
0.6351
0.6400
0.6150
0.6233
-2.609%
350,439
-50.762%
2022-03-11
0.6720
0.6780
0.6303
0.6400
-3.542%
477,803
-52.047%
2022-03-10
0.6700
0.6885
0.6501
0.6635
-4.532%
489,800
-53.745%
2022-03-09
0.6700
0.7540
0.6552
0.6950
+3.871%
2,450,870
-55.842%
2022-03-08
0.7000
0.7200
0.6300
0.6691
-3.685%
2,377,686
-54.132%
2022-03-07
0.7200
0.7200
0.6800
0.6947
-3.768%
464,767
-55.823%
2022-03-04
0.7800
0.7936
0.6975
0.7219
-8.759%
880,262
-57.487%
2022-03-03
0.8134
0.8300
0.7823
0.7912
-2.321%
207,857
-61.211%
2022-03-02
0.8111
0.8111
0.8065
0.8100
-1.232%
227,532
-62.111%
2022-03-01
0.8515
0.8963
0.8200
0.8201
-3.654%
333,052
-62.578%
2022-02-28
0.8239
0.8699
0.7900
0.8512
+1.333%
451,884
-63.945%
2022-02-25
0.8453
0.8500
0.8200
0.8400
+0.048%
254,712
-63.464%
2022-02-24
0.6833
0.8501
0.6800
0.8396
+7.835%
737,832
-63.447%
2022-02-23
0.8527
0.8799
0.7678
0.7786
-8.411%
1,173,167
-60.583%
2022-02-22
0.8700
0.9000
0.8501
0.8501
-8.582%
629,420
-63.898%
2022-02-18
0.9842
0.9991
0.8930
0.9299
-4.134%
644,369
-66.996%
2022-02-17
1.0100
1.0200
0.9620
0.9700
-5.825%
581,779
-68.361%
2022-02-16
1.0100
1.0400
1.0000
1.0300
+1.980%
638,948
-70.204%
2022-02-15
0.9800
1.0699
0.9422
1.0100
+8.346%
1,782,181
-69.614%
2022-02-14
0.9601
0.9889
0.9301
0.9322
-5.838%
748,494
-67.078%
2022-02-11
1.0510
1.1000
0.9800
0.9900
-10.000%
2,420,444
-69.000%
2022-02-10
1.1500
1.2000
1.1000
1.1000
-5.172%
1,893,747
-72.100%
2022-02-09
1.1538
1.2500
1.1400
1.1600
-1.695%
2,526,405
-73.543%
2022-02-08
1.2900
1.3350
1.1789
1.1800
-10.606%
2,612,722
-73.992%
2022-02-07
1.2700
1.3700
1.2600
1.3200
+0.763%
3,024,968
-76.750%
2022-02-04
1.3100
1.3600
1.2500
1.3100
-0.758%
2,045,229
-76.573%
2022-02-03
1.3000
1.3400
1.2000
1.3200
-3.650%
3,024,426
-76.750%
2022-02-02
1.2400
1.4400
1.1900
1.3700
+12.295%
6,801,171
-77.599%
2022-02-01
1.2100
1.2558
1.1400
1.2200
+0.826%
2,047,450
-74.844%
2022-01-31
1.1600
1.3000
1.1200
1.2100
-3.968%
3,614,721
-74.636%
2022-01-28
1.3500
1.4400
1.2400
1.2600
-1.563%
5,258,590
-75.643%
2022-01-27
1.7220
1.7700
1.2500
1.2800
-26.012%
19,324,285
-76.023%
2022-01-26
1.6100
1.8500
1.5950
1.7300
+11.613%
24,486,323
-82.260%
2022-01-25
1.6300
2.0300
1.5400
1.5500
-9.884%
43,435,568
-80.200%
2022-01-24
1.4600
1.8200
1.3700
1.7200
+38.710%
54,495,248
-82.157%
2022-01-21
1.3300
1.3500
1.1040
1.2400
-15.646%
8,683,678
-75.250%
2022-01-20
1.7200
1.9300
1.4100
1.4700
-11.976%
22,313,634
-79.122%
2022-01-19
1.4100
1.8300
1.3300
1.6700
+31.496%
34,905,163
-81.623%
2022-01-18
1.2900
1.3500
1.0600
1.2700
-1.550%
7,139,837
-75.835%
2022-01-14
1.0500
1.4900
1.0500
1.2900
+22.857%
26,744,325
-76.209%
2022-01-13
1.0200
1.0600
0.9501
1.0500
+2.941%
1,860,508
-70.771%
2022-01-12
0.9250
1.1800
0.9160
1.0200
+10.092%
6,978,064
-69.912%
2022-01-11
0.9500
0.9800
0.9050
0.9265
-6.678%
665,417
-66.875%
2022-01-10
0.9123
1.1400
0.9029
0.9928
+7.983%
3,728,634
-69.087%
2022-01-07
0.9180
0.9618
0.8821
0.9194
+2.623%
1,037,111
-66.620%
2022-01-06
0.9800
1.0100
0.8818
0.8959
-13.856%
1,298,234
-65.744%
2022-01-05
1.0100
1.1300
1.0000
1.0400
+2.970%
2,531,336
-70.490%
2022-01-04
1.1437
1.1900
1.0000
1.0100
-14.407%
3,156,735
-69.614%
2022-01-03
1.1100
1.2900
1.0800
1.1800
+0.855%
5,835,640
-73.992%
2021-12-31
1.2600
1.3200
1.1200
1.1700
-10.687%
4,407,128
-73.769%
2021-12-30
1.3200
1.3800
1.2300
1.3100
-7.746%
10,448,688
-76.573%
2021-12-29
1.6900
1.7500
1.3900
1.4200
+26.786%
115,140,471
-78.387%
2021-12-28
0.7980
1.2600
0.7501
1.1200
+43.094%
29,150,590
-72.598%
2021-12-27
0.7432
0.8150
0.7230
0.7827
+2.167%
909,859
-60.790%
2021-12-23
0.8193
0.8375
0.7500
0.7661
-4.548%
1,197,572
-59.940%
2021-12-22
0.7100
0.8690
0.6850
0.8026
+14.006%
2,543,198
-61.762%
2021-12-21
0.7100
0.7320
0.7000
0.7040
+0.285%
179,527
-56.406%
2021-12-20
0.6965
0.7300
0.6901
0.7020
+1.562%
121,085
-56.282%
2021-12-17
0.7100
0.7351
0.6912
0.6912
-4.609%
131,533
-55.599%
2021-12-16
0.7103
0.7700
0.7100
0.7246
+0.639%
173,213
-57.646%
2021-12-15
0.7500
0.7500
0.7000
0.7200
-1.491%
263,741
-57.375%
2021-12-14
0.7301
0.7700
0.7301
0.7309
-1.893%
161,375
-58.011%
2021-12-13
0.7642
0.8000
0.7382
0.7450
-5.035%
139,671
-58.805%
2021-12-10
0.8256
0.8288
0.7601
0.7845
-4.990%
322,249
-60.880%
2021-12-09
0.7900
0.8549
0.7600
0.8257
+3.212%
334,257
-62.832%
2021-12-08
0.7199
0.8000
0.7000
0.8000
+10.345%
281,450
-61.638%
2021-12-07
0.7130
0.7400
0.6900
0.7250
+6.759%
367,797
-57.669%
2021-12-06
0.6791
0.6791
0.6791
0.6791
+3.997%
783,013
-54.808%
2021-12-03
0.8500
0.8500
0.6400
0.6530
-13.864%
2,154,390
-53.002%
2021-12-02
0.7540
0.7897
0.7301
0.7581
+0.544%
336,824
-59.517%
2021-12-01
0.7800
0.8370
0.7520
0.7540
-3.358%
764,073
-59.297%
2021-11-30
0.8800
0.8800
0.7500
0.7802
-7.119%
762,507
-60.664%
2021-11-29
0.8890
0.8900
0.8382
0.8400
-3.404%
601,505
-63.464%
2021-11-26
0.8800
0.8997
0.8510
0.8696
-2.762%
189,358
-64.708%
2021-11-24
0.9400
0.9650
0.8900
0.8943
-4.862%
406,430
-65.683%
2021-11-23
0.8700
0.9500
0.8700
0.9400
+5.618%
530,996
-67.351%
2021-11-22
0.9810
0.9987
0.8900
0.8900
-8.351%
630,220
-65.517%
2021-11-19
1.0000
1.0200
0.9707
0.9711
-2.107%
252,969
-68.397%
2021-11-18
1.0400
1.0500
0.9500
0.9920
-5.524%
825,249
-69.063%
2021-11-17
1.0800
1.1100
1.0200
1.0500
-4.545%
576,470
-70.771%
2021-11-16
1.1200
1.2000
1.0700
1.1000
0.000%
2,049,889
-72.100%
2021-11-15
1.1900
1.1900
1.1000
1.1000
-5.983%
435,178
-72.100%
2021-11-12
1.2000
1.2100
1.1200
1.1700
-0.847%
370,808
-73.769%
2021-11-11
1.2200
1.2200
1.1700
1.1800
0.000%
201,539
-73.992%
2021-11-10
1.3200
1.3200
1.1760
1.1800
-10.606%
582,425
-73.992%
2021-11-09
1.3300
1.3500
1.2900
1.3200
0.000%
247,205
-76.750%
2021-11-08
1.3600
1.3800
1.3100
1.3200
+1.538%
441,129
-76.750%
2021-11-05
1.2834
1.3500
1.2801
1.3000
+0.775%
404,414
-76.392%
2021-11-04
1.3300
1.3400
1.2500
1.2900
-3.731%
340,418
-76.209%
2021-11-03
1.1800
1.4600
1.1800
1.3400
+12.605%
1,521,027
-77.097%
2021-11-02
1.2800
1.2800
1.1800
1.1900
-9.160%
740,625
-74.210%
2021-11-01
1.2700
1.3700
1.2700
1.3100
0.000%
557,769
-76.573%
2021-10-29
1.2500
1.3900
1.2200
1.3100
+0.769%
1,000,331
-76.573%
2021-10-28
1.3200
1.3200
1.2500
1.3000
+2.362%
782,869
-76.392%
2021-10-27
1.4100
1.4100
1.2500
1.2700
-11.189%
1,677,781
-75.835%
2021-10-26
1.4100
1.4400
1.3300
1.4300
-18.286%
3,995,129
-78.538%
2021-10-25
1.5800
1.7500
1.2901
1.7500
+42.276%
20,187,116
-82.463%
2021-10-22
1.1400
1.5200
1.0900
1.2300
+8.850%
7,268,390
-75.049%
2021-10-21
1.1100
1.1700
1.1000
1.1300
+1.802%
584,737
-72.841%
2021-10-20
1.0500
1.1100
1.0300
1.1100
+7.767%
536,143
-72.351%
2021-10-19
1.0400
1.0500
1.0200
1.0300
+0.980%
246,623
-70.204%
2021-10-18
1.0700
1.0800
1.0200
1.0200
-4.673%
256,136
-69.912%
2021-10-15
1.0800
1.1100
1.0401
1.0700
+0.943%
420,354
-71.318%
2021-10-14
1.0400
1.0800
1.0200
1.0600
+2.913%
489,396
-71.047%
2021-10-13
1.0400
1.0550
1.0100
1.0300
0.000%
237,037
-70.204%
2021-10-12
1.0400
1.0700
1.0200
1.0300
-1.905%
147,559
-70.204%
2021-10-11
1.0600
1.0700
1.0300
1.0500
+0.962%
257,222
-70.771%
2021-10-08
1.0200
1.0600
1.0101
1.0400
0.000%
286,384
-70.490%
2021-10-07
1.0100
1.0600
1.0100
1.0400
+2.970%
245,659
-70.490%
2021-10-06
1.0500
1.0522
1.0000
1.0100
-4.717%
454,082
-69.614%
2021-10-05
1.0700
1.0700
1.0500
1.0600
0.000%
195,972
-71.047%
2021-10-04
1.0900
1.0900
1.0600
1.0600
-1.852%
201,323
-71.047%
2021-10-01
1.1000
1.1200
1.0700
1.0800
-2.703%
240,736
-71.583%
2021-09-30
1.1200
1.1400
1.1000
1.1100
0.000%
201,405
-72.351%
2021-09-29
1.1496
1.1496
1.1000
1.1100
+1.835%
304,233
-72.351%
2021-09-28
1.1300
1.1600
1.0900
1.0900
-4.386%
417,170
-71.844%
2021-09-27
1.1500
1.1700
1.1300
1.1400
+0.885%
516,292
-73.079%
2021-09-24
1.1400
1.1600
1.1150
1.1300
-2.586%
223,289
-72.841%
2021-09-23
1.1100
1.1600
1.1000
1.1600
+5.455%
422,619
-73.543%
2021-09-22
1.1000
1.1400
1.0900
1.1000
0.000%
389,239
-72.100%
2021-09-21
1.1300
1.1500
1.0900
1.1000
-1.786%
277,322
-72.100%
2021-09-20
1.1200
1.1800
1.1000
1.1200
-10.400%
597,657
-72.598%
2021-09-17
1.2600
1.2600
1.2100
1.2500
-0.794%
668,984
-75.448%
2021-09-16
1.2800
1.2900
1.2200
1.2600
-0.787%
624,122
-75.643%
2021-09-15
1.2300
1.4400
1.2200
1.2700
+3.252%
2,867,131
-75.835%
2021-09-14
1.3000
1.3000
1.2200
1.2300
-3.150%
693,227
-75.049%
2021-09-13
1.3100
1.3200
1.2700
1.2700
-3.053%
467,201
-75.835%
2021-09-10
1.3252
1.3300
1.2700
1.3100
0.000%
789,611
-76.573%
2021-09-09
1.3300
1.3800
1.3000
1.3100
-0.758%
558,038
-76.573%
2021-09-08
1.3900
1.3985
1.3100
1.3200
-5.036%
569,908
-76.750%
2021-09-07
1.4200
1.4200
1.3700
1.3900
-2.113%
320,823
-77.921%
2021-09-03
1.4300
1.4400
1.3600
1.4200
-0.699%
541,659
-78.387%
2021-09-02
1.4900
1.5000
1.4100
1.4300
-2.721%
490,747
-78.538%
2021-09-01
1.4700
1.5000
1.4500
1.4700
0.000%
633,044
-79.122%
2021-08-31
1.4700
1.5050
1.4600
1.4700
0.000%
375,686
-79.122%
2021-08-30
1.5300
1.5300
1.4400
1.4700
+0.685%
805,188
-79.122%
2021-08-27
1.5000
1.5600
1.4500
1.4600
-3.311%
287,224
-78.979%
2021-08-26
1.5800
1.5800
1.5000
1.5100
-3.205%
212,072
-79.675%
2021-08-25
1.5700
1.6000
1.5500
1.5600
-0.637%
222,457
-80.327%
2021-08-24
1.5100
1.6100
1.5000
1.5700
+5.369%
312,587
-80.452%
2021-08-23
1.4800
1.5200
1.4301
1.4900
+1.706%
210,717
-79.403%
2021-08-20
1.3800
1.4800
1.3800
1.4650
+6.159%
322,313
-79.051%
2021-08-19
1.3700
1.4300
1.3400
1.3800
+1.471%
466,564
-77.761%
2021-08-18
1.4000
1.4100
1.3200
1.3600
-2.857%
661,342
-77.434%
2021-08-17
1.4400
1.4500
1.3800
1.4000
-5.405%
708,523
-78.079%
2021-08-16
1.6700
1.6900
1.4600
1.4800
-10.574%
1,405,985
-79.264%
2021-08-13
1.6900
1.7250
1.6500
1.6550
-3.779%
1,132,954
-81.456%
2021-08-12
1.8400
1.8577
1.6500
1.7200
-7.027%
866,406
-82.157%
2021-08-11
1.8000
1.8673
1.7700
1.8500
+5.114%
1,385,452
-83.411%
2021-08-10
1.7700
1.9200
1.7200
1.7600
-2.222%
1,444,875
-82.563%
2021-08-09
1.8100
1.8300
1.7600
1.8000
-1.099%
701,651
-82.950%
2021-08-06
1.7500
1.9500
1.7000
1.8200
+3.409%
3,563,160
-83.137%
2021-08-05
1.9645
2.0700
1.7400
1.7600
-3.825%
3,170,241
-82.563%
2021-08-04
1.8000
1.9700
1.7400
1.8300
+2.235%
1,740,618
-83.230%
2021-08-03
1.8100
1.8280
1.7600
1.7900
-1.105%
235,388
-82.855%
2021-08-02
1.8300
1.8300
1.7700
1.8100
-0.549%
265,790
-83.044%
2021-07-30
1.7800
1.8900
1.7600
1.8200
+1.111%
682,620
-83.137%
2021-07-29
1.7500
1.8200
1.7200
1.8000
+5.882%
374,114
-82.950%
2021-07-28
1.7000
1.7500
1.6900
1.7000
0.000%
344,745
-81.947%
2021-07-27
1.7500
1.7900
1.6700
1.7000
-3.955%
697,461
-81.947%
2021-07-26
1.7800
1.8300
1.7534
1.7700
-1.667%
380,629
-82.661%
2021-07-23
1.8900
1.8900
1.7500
1.8000
-4.255%
528,433
-82.950%
2021-07-22
1.9300
2.0400
1.8500
1.8800
-3.093%
706,821
-83.676%
2021-07-21
1.9400
1.9700
1.9000
1.9400
+2.646%
353,662
-84.180%
2021-07-20
1.7968
1.9400
1.7700
1.8900
+4.420%
1,051,574
-83.762%
2021-07-19
1.7700
1.8200
1.6300
1.8100
-2.162%
786,863
-83.044%
2021-07-16
2.0100
2.0500
1.8000
1.8500
-7.960%
1,219,928
-83.411%
2021-07-15
2.0300
2.0500
1.9400
2.0100
0.000%
974,327
-84.731%
2021-07-14
2.0900
2.1088
2.0000
2.0100
-3.828%
822,877
-84.731%
2021-07-13
2.1900
2.2200
2.0700
2.0900
-5.000%
919,593
-85.316%
2021-07-12
2.2500
2.2500
2.0500
2.2000
-2.222%
2,152,288
-86.050%
2021-07-09
2.0300
2.4700
2.0000
2.2500
+15.385%
8,273,773
-86.360%
2021-07-08
2.0400
2.0400
1.9500
1.9500
-6.250%
1,953,164
-84.262%
2021-07-07
2.1700
2.1700
2.0600
2.0800
-5.023%
1,672,821
-85.245%
2021-07-06
2.2900
2.3400
2.1700
2.1900
-4.783%
3,360,800
-85.986%
2021-07-02
2.3219
2.5122
2.2510
2.3000
+0.877%
5,040,290
-86.657%
2021-07-01
2.3600
2.3800
2.2400
2.2800
-3.390%
1,585,983
-86.539%
2021-06-30
2.5200
2.6000
2.3200
2.3600
-5.976%
1,114,473
-86.996%
2021-06-29
2.4600
2.5500
2.4500
2.5100
+2.449%
350,037
-87.773%
2021-06-28
2.5100
2.5400
2.4200
2.4500
-3.543%
645,729
-87.473%
2021-06-25
2.5700
2.5900
2.4600
2.5400
-1.931%
652,710
-87.917%
2021-06-24
2.4609
2.6000
2.4200
2.5900
+7.469%
1,568,231
-88.151%
2021-06-23
2.4100
2.4700
2.3800
2.4100
+0.417%
723,949
-87.266%
2021-06-22
2.5500
2.5600
2.3700
2.4000
-5.882%
866,593
-87.213%
2021-06-21
2.6200
2.6900
2.4700
2.5500
+2.823%
1,695,254
-87.965%
2021-06-18
2.5300
2.6500
2.4200
2.4800
-1.976%
579,405
-87.625%
2021-06-17
2.6100
2.7900
2.5000
2.5300
-1.556%
1,282,274
-87.870%
2021-06-16
2.7700
2.8300
2.5700
2.5700
-7.554%
752,437
-88.058%
2021-06-15
2.8600
2.9400
2.7200
2.7800
-2.456%
876,082
-88.960%
2021-06-14
2.8600
2.9200
2.8112
2.8500
+1.064%
310,927
-89.232%
2021-06-11
2.9100
2.9122
2.7750
2.8200
-2.422%
493,800
-89.117%
2021-06-10
2.9200
2.9500
2.7500
2.8900
-1.365%
404,239
-89.381%
2021-06-09
2.9600
3.0700
2.8600
2.9300
0.000%
826,927
-89.526%
2021-06-08
2.9950
3.0500
2.8600
2.9300
-0.846%
1,350,924
-89.526%
2021-06-07
3.2100
3.3200
2.9000
2.9550
-14.348%
3,470,164
-89.614%
2021-06-04
2.8700
3.8500
2.8100
3.4500
+21.053%
7,760,328
-91.104%
2021-06-03
2.7500
2.9400
2.6700
2.8500
+5.948%
638,676
-89.232%
2021-06-02
2.6800
2.7300
2.5700
2.6900
+1.894%
401,574
-88.591%
2021-06-01
2.6200
2.7100
2.5500
2.6400
+2.724%
538,433
-88.375%
2021-05-28
2.5600
2.6600
2.5500
2.5700
-0.388%
424,105
-88.058%
2021-05-27
2.5600
2.6000
2.4900
2.5800
+2.381%
394,318
-88.105%
2021-05-26
2.4500
2.6400
2.4200
2.5200
+2.857%
878,148
-87.821%
2021-05-25
2.4700
2.5600
2.4300
2.4500
-2.390%
353,382
-87.473%
2021-05-24
2.5800
2.5800
2.4700
2.5100
-2.713%
336,183
-87.773%
2021-05-21
2.6000
2.6200
2.5115
2.5800
+1.976%
385,912
-88.105%
2021-05-20
2.4200
2.5900
2.4000
2.5300
+5.417%
366,322
-87.870%
2021-05-19
2.3900
2.4600
2.3200
2.4000
-1.639%
219,512
-87.213%
2021-05-18
2.3500
2.5200
2.2800
2.4400
+3.390%
615,505
-87.422%
2021-05-17
2.3200
2.4200
2.2700
2.3600
+2.165%
583,005
-86.996%
2021-05-14
2.2600
2.3400
2.2300
2.3100
+2.212%
901,942
-86.714%
2021-05-13
2.3500
2.4900
2.1700
2.2600
-1.739%
2,493,409
-86.420%
2021-05-12
2.3400
2.4250
2.2800
2.3000
-4.564%
503,072
-86.657%
2021-05-11
2.2900
2.4700
2.2300
2.4100
+1.688%
816,325
-87.266%
2021-05-10
2.4800
2.7400
2.3500
2.3700
-6.693%
3,452,119
-87.051%
2021-05-07
2.7200
2.9600
2.4200
2.5400
-15.615%
3,557,514
-87.917%
2021-05-06
2.4300
3.1400
2.2400
3.0100
+24.896%
18,164,194
-89.804%
2021-05-05
2.5000
2.5400
2.3900
2.4100
-2.033%
1,049,090
-87.266%
2021-05-04
2.7100
2.7200
2.4000
2.4600
-11.191%
1,843,625
-87.524%
2021-05-03
2.9700
3.0600
2.7100
2.7700
-10.932%
4,201,521
-88.921%
2021-04-30
3.5700
4.1000
2.9300
3.1100
-6.886%
50,337,563
-90.132%
2021-04-29
2.6800
3.8500
2.5510
3.3400
+33.068%
70,061,280
-90.811%
2021-04-28
2.4000
2.5700
2.3701
2.5100
+5.462%
567,069
-87.773%
2021-04-27
2.4100
2.4200
2.3330
2.3800
+1.062%
68,461
-87.105%
2021-04-26
2.3200
2.4600
2.3100
2.3550
+1.509%
295,276
-86.968%
2021-04-23
2.2700
2.3800
2.1800
2.3200
+2.203%
212,186
-86.772%
2021-04-22
2.2700
2.3500
2.2306
2.2700
-1.304%
201,268
-86.480%
2021-04-21
2.1000
2.3100
2.1000
2.3000
+9.524%
613,556
-86.657%
2021-04-20
2.0700
2.2000
2.0300
2.1000
+3.448%
423,633
-85.386%
2021-04-19
2.1335
2.1420
2.0200
2.0300
-4.695%
469,591
-84.882%
2021-04-16
2.1900
2.2800
2.0600
2.1300
-4.484%
1,232,394
-85.592%
2021-04-15
2.2138
2.4100
2.0700
2.2300
+1.826%
2,249,574
-86.238%
2021-04-14
2.2300
2.3100
2.1600
2.1900
-1.794%
471,992
-85.986%
2021-04-13
2.3300
2.4000
2.1700
2.2300
-5.508%
805,810
-86.238%
2021-04-12
2.4600
2.4700
2.3000
2.3600
-5.976%
822,387
-86.996%
2021-04-09
2.7000
2.7295
2.4500
2.5100
-8.059%
1,979,696
-87.773%
2021-04-08
2.7300
3.0200
2.5000
2.7300
-1.444%
8,575,327
-88.758%
2021-04-07
2.4600
2.9600
2.4500
2.7700
+11.694%
5,724,738
-88.921%
2021-04-06
2.4600
2.4800
2.3700
2.4800
-0.402%
230,143
-87.625%
2021-04-05
2.4000
2.5000
2.3600
2.4900
+2.469%
329,540
-87.675%
2021-04-01
2.3500
2.4600
2.3300
2.4300
+5.652%
571,362
-87.370%
2021-03-31
2.4600
2.4600
2.2700
2.3000
-3.361%
827,966
-86.657%
2021-03-30
2.4300
2.4700
2.3100
2.3800
-2.459%
601,822
-87.105%
2021-03-29
2.7200
2.7300
2.4300
2.4400
-9.963%
799,393
-87.422%
2021-03-26
2.8900
2.9280
2.6100
2.7100
-6.228%
812,725
-88.675%
2021-03-25
3.1200
3.1200
2.7500
2.8900
-16.474%
1,829,689
-89.381%
2021-03-24
3.0500
3.9400
2.8200
3.4600
+27.675%
11,284,960
-91.130%
2021-03-23
2.8000
2.8000
2.6500
2.7100
-4.912%
199,079
-88.675%
2021-03-22
2.9200
2.9500
2.7900
2.8500
-3.390%
153,183
-89.232%
2021-03-19
2.8100
2.9500
2.7277
2.9500
+3.509%
250,479
-89.597%
2021-03-18
2.8000
3.0400
2.8000
2.8500
0.000%
669,775
-89.232%
2021-03-17
2.8600
2.8900
2.7600
2.8500
-0.350%
188,778
-89.232%
2021-03-16
3.0000
3.0300
2.7900
2.8600
-4.667%
277,806
-89.269%
2021-03-15
2.8100
3.0000
2.7800
3.0000
+7.527%
309,005
-89.770%
2021-03-12
2.8000
2.8500
2.7200
2.7900
-1.064%
158,156
-89.000%
2021-03-11
2.7500
2.8250
2.6700
2.8200
+6.015%
421,845
-89.117%
2021-03-10
2.7100
2.7715
2.6400
2.6600
-1.115%
192,695
-88.462%
2021-03-09
2.6500
2.7399
2.5900
2.6900
+3.462%
197,044
-88.591%
2021-03-08
2.6700
2.7300
2.5300
2.6000
-2.622%
203,474
-88.196%
2021-03-05
2.5700
2.7000
2.3500
2.6700
+5.534%
369,793
-88.506%
2021-03-04
2.6300
2.7274
2.4600
2.5300
-6.642%
402,402
-87.870%
2021-03-03
3.0100
3.0100
2.7000
2.7100
-9.667%
404,539
-88.675%
2021-03-02
3.1100
3.1100
2.9700
3.0000
-4.153%
389,154
-89.770%
2021-03-01
3.1700
3.1900
3.0200
3.1300
+4.333%
273,859
-90.195%
2021-02-26
3.1000
3.1200
2.9000
3.0000
-2.913%
248,054
-89.770%
2021-02-25
3.3900
3.3900
2.9500
3.0900
-9.649%
504,574
-90.068%
2021-02-24
3.2900
3.5000
3.2900
3.4200
+3.323%
320,706
-91.026%
2021-02-23
3.4600
3.4600
2.9900
3.3100
-8.815%
553,076
-90.728%
2021-02-22
3.5400
3.7900
3.4800
3.6300
+2.254%
564,129
-91.545%
2021-02-19
3.5900
3.6399
3.5000
3.5500
+0.567%
224,963
-91.355%
2021-02-18
3.4800
3.5900
3.4000
3.5300
-2.216%
325,733
-91.306%
2021-02-17
3.6100
3.6500
3.4300
3.6100
-0.551%
466,673
-91.499%
2021-02-16
3.8900
3.8900
3.5200
3.6300
-3.714%
673,696
-91.545%
2021-02-12
3.7100
3.8280
3.6504
3.7700
+1.617%
477,779
-91.859%
2021-02-11
3.6200
4.0000
3.5700
3.7100
+2.486%
2,160,124
-91.728%
2021-02-10
3.6600
3.7738
3.4100
3.6200
+0.556%
552,985
-91.522%
2021-02-09
3.6900
3.7000
3.4600
3.6000
-0.826%
393,169
-91.475%
2021-02-08
3.4500
3.7500
3.3900
3.6300
+7.080%
1,354,299
-91.545%
2021-02-05
3.4300
3.5500
3.3801
3.3900
-0.587%
345,271
-90.947%
2021-02-04
3.3300
3.4896
3.3300
3.4100
+2.096%
309,699
-91.000%
2021-02-03
3.5000
3.5750
3.1100
3.3400
-3.468%
983,362
-90.811%
2021-02-02
3.5900
3.6150
3.3700
3.4600
-2.535%
452,096
-91.130%
2021-02-01
3.6700
3.6885
3.4700
3.5500
-2.740%
484,752
-91.355%
2021-01-29
3.5100
4.1200
3.4000
3.6500
+2.817%
1,265,129
-91.592%
2021-01-28
3.6900
3.9000
3.4500
3.5500
-1.389%
417,105
-91.355%
2021-01-27
3.8300
3.9700
3.5400
3.6000
-9.320%
1,234,427
-91.475%
2021-01-26
3.9100
4.6900
3.8700
3.9700
+11.517%
5,503,844
-92.270%
2021-01-25
3.5000
3.7400
3.2013
3.5600
+5.638%
1,863,895
-91.379%
2021-01-22
2.9900
3.9200
2.9300
3.3700
+13.851%
3,883,755
-90.893%
2021-01-21
3.1100
3.1800
2.9200
2.9600
-5.431%
587,862
-89.632%
2021-01-20
3.0500
3.1800
2.9600
3.1300
+1.294%
763,082
-90.195%
2021-01-19
3.0700
3.1900
2.8500
3.0900
+14.444%
2,678,932
-90.068%
2021-01-15
2.6900
2.7650
2.6100
2.7000
-4.930%
476,454
-88.633%
2021-01-14
2.8500
2.8900
2.7500
2.8400
+0.709%
321,508
-89.194%
2021-01-13
2.8700
2.9500
2.8200
2.8200
+0.714%
283,354
-89.117%
2021-01-12
2.9000
2.9600
2.8000
2.8000
-5.724%
391,857
-89.039%
2021-01-11
2.8200
3.1200
2.6800
2.9700
+2.062%
1,904,315
-89.667%
2021-01-08
2.7900
3.0200
2.6600
2.9100
+7.380%
1,329,016
-89.454%
2021-01-07
2.6200
2.8400
2.5700
2.7100
+5.859%
1,032,815
-88.675%
2021-01-06
2.6800
2.6800
2.5000
2.5600
-2.290%
423,402
-88.012%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC