Report issue
Historical Data for Gas
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
15 Apr | $ 2.78 | $ 3.36 | $ 2.72 | $ 3.06 | $ 3.36 | +20.9% | $ 36,785,584 | +338.2% | $ 218,894,769 | +20.8% |
14 Apr | $ 3.05 | $ 3.05 | $ 2.76 | $ 2.91 | $ 2.78 | -8.66% | $ 8,394,973 | -58.3% | $ 181,130,061 | -8.60% |
13 Apr | $ 3.32 | $ 3.68 | $ 2.97 | $ 3.25 | $ 3.04 | -8.38% | $ 20,141,181 | -12.5% | $ 198,169,219 | -8.32% |
12 Apr | $ 3.27 | $ 3.42 | $ 2.93 | $ 3.23 | $ 3.32 | +1.62% | $ 23,029,894 | -37.5% | $ 216,152,038 | +1.48% |
11 Apr | $ 3.23 | $ 3.43 | $ 2.99 | $ 3.23 | $ 3.27 | +1.21% | $ 36,849,480 | -59.6% | $ 212,990,323 | +3.13% |
10 Apr | $ 2.45 | $ 3.45 | $ 2.45 | $ 2.88 | $ 3.17 | +29.4% | $ 91,221,693 | +33.9% | $ 206,528,210 | +29.5% |
9 Apr | $ 1.94 | $ 2.79 | $ 1.94 | $ 2.28 | $ 2.45 | +26.3% | $ 68,150,773 | +1,277% | $ 159,478,293 | +26.3% |
8 Apr | $ 1.94 | $ 2.04 | $ 1.92 | $ 1.96 | $ 1.94 | -0.20% | $ 4,949,075 | -4.17% | $ 126,221,323 | -0.20% |
7 Apr | $ 1.93 | $ 2.00 | $ 1.77 | $ 1.91 | $ 1.94 | +0.59% | $ 5,164,308 | -1.00% | $ 126,476,507 | +0.54% |
6 Apr | $ 2.07 | $ 2.14 | $ 1.88 | $ 2.01 | $ 1.93 | -6.60% | $ 5,216,457 | +139.2% | $ 125,793,910 | -6.57% |
5 Apr | $ 2.05 | $ 2.10 | $ 2.03 | $ 2.06 | $ 2.07 | +0.72% | $ 2,180,553 | -36.1% | $ 134,642,111 | +0.69% |
4 Apr | $ 2.08 | $ 2.08 | $ 2.00 | $ 2.05 | $ 2.05 | -1.08% | $ 3,410,483 | -33.5% | $ 133,725,201 | -1.10% |
3 Apr | $ 2.03 | $ 2.10 | $ 1.97 | $ 2.04 | $ 2.08 | +2.13% | $ 5,127,720 | -64.4% | $ 135,212,877 | +1.92% |
2 Apr | $ 2.46 | $ 2.46 | $ 2.01 | $ 2.24 | $ 2.04 | -17% | $ 14,410,830 | +277.8% | $ 132,664,655 | -17% |
1 Apr | $ 2.35 | $ 2.50 | $ 2.35 | $ 2.41 | $ 2.46 | +4.33% | $ 3,814,300 | -44% | $ 159,867,127 | +4.29% |
31 Mar | $ 2.59 | $ 2.62 | $ 2.32 | $ 2.47 | $ 2.35 | -9.17% | $ 6,807,541 | +154.5% | $ 153,291,283 | -9.08% |
30 Mar | $ 2.64 | $ 2.71 | $ 2.57 | $ 2.63 | $ 2.59 | -1.94% | $ 2,674,474 | +14.1% | $ 168,599,143 | -1.80% |
29 Mar | $ 2.75 | $ 2.79 | $ 2.61 | $ 2.70 | $ 2.64 | -4.25% | $ 2,344,086 | -50.4% | $ 171,683,544 | -4.22% |
28 Mar | $ 2.98 | $ 3.02 | $ 2.71 | $ 2.87 | $ 2.75 | -7.70% | $ 4,728,235 | +37.1% | $ 179,248,402 | -8.12% |
27 Mar | $ 3.01 | $ 3.05 | $ 2.96 | $ 3.00 | $ 3.00 | -0.34% | $ 3,447,507 | +33.7% | $ 195,084,844 | -0.34% |
26 Mar | $ 3.06 | $ 3.08 | $ 2.99 | $ 3.03 | $ 3.01 | -1.75% | $ 2,578,026 | -20.7% | $ 195,743,360 | -1.71% |
25 Mar | $ 3.02 | $ 3.07 | $ 3.01 | $ 3.04 | $ 3.06 | +1.45% | $ 3,249,456 | -40.9% | $ 199,148,972 | +1.66% |
24 Mar | $ 2.97 | $ 3.05 | $ 2.93 | $ 2.99 | $ 3.01 | +1.33% | $ 5,501,340 | -3.21% | $ 195,894,877 | +1.34% |
23 Mar | $ 2.97 | $ 3.00 | $ 2.94 | $ 2.97 | $ 2.97 | -0.05% | $ 5,683,986 | +124.9% | $ 193,310,072 | -0.02% |
22 Mar | $ 2.90 | $ 3.00 | $ 2.90 | $ 2.94 | $ 2.97 | +2.47% | $ 2,527,317 | -46.4% | $ 193,354,844 | +2.48% |
21 Mar | $ 2.99 | $ 3.00 | $ 2.90 | $ 2.94 | $ 2.90 | -2.91% | $ 4,711,954 | +12.3% | $ 188,667,563 | -2.89% |
20 Mar | $ 3.06 | $ 3.06 | $ 2.96 | $ 3.01 | $ 2.98 | -2.32% | $ 4,197,602 | -55.4% | $ 194,278,893 | -2.32% |
19 Mar | $ 2.98 | $ 3.09 | $ 2.98 | $ 3.02 | $ 3.06 | +2.69% | $ 9,418,768 | +32.6% | $ 198,883,825 | +2.69% |
18 Mar | $ 2.93 | $ 3.00 | $ 2.84 | $ 2.94 | $ 2.98 | +1.71% | $ 7,101,521 | +41.5% | $ 193,683,022 | +1.68% |
17 Mar | $ 2.84 | $ 3.02 | $ 2.84 | $ 2.91 | $ 2.93 | +3.00% | $ 5,018,087 | +21.2% | $ 190,474,487 | +3.09% |
16 Mar | $ 2.97 | $ 2.98 | $ 2.83 | $ 2.91 | $ 2.84 | -4.47% | $ 4,140,246 | +15% | $ 184,763,140 | -4.42% |
15 Mar | $ 2.91 | $ 2.99 | $ 2.91 | $ 2.94 | $ 2.97 | +2.13% | $ 3,600,938 | 0% | $ 193,304,966 | 0% |
1 - 32 from 32
Show rows
50