Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.1000 | 0.1100 | 0.0765 | 0.0765 | 0.0765 | - |
May 20, 2024 | 0.0920 | 0.0925 | 0.0920 | 0.0920 | 0.0920 | - |
May 17, 2024 | 0.0955 | 0.1000 | 0.0770 | 0.0970 | 0.0970 | - |
May 16, 2024 | 0.0955 | 0.1000 | 0.0955 | 0.1000 | 0.1000 | - |
May 15, 2024 | 0.0720 | 0.1000 | 0.0720 | 0.1000 | 0.1000 | - |
May 14, 2024 | 0.1160 | 0.1210 | 0.1070 | 0.1070 | 0.1070 | - |
May 13, 2024 | 0.1160 | 0.1210 | 0.1160 | 0.1210 | 0.1210 | - |
May 10, 2024 | 0.1160 | 0.1210 | 0.1160 | 0.1210 | 0.1210 | - |
May 09, 2024 | 0.1020 | 0.1030 | 0.1020 | 0.1030 | 0.1030 | - |
May 08, 2024 | 0.1020 | 0.1070 | 0.1020 | 0.1070 | 0.1070 | - |
May 07, 2024 | 0.1030 | 0.1070 | 0.1020 | 0.1070 | 0.1070 | - |
May 06, 2024 | 0.1030 | 0.1080 | 0.1030 | 0.1080 | 0.1080 | - |
May 03, 2024 | 0.1030 | 0.1080 | 0.1030 | 0.1070 | 0.1070 | - |
May 02, 2024 | 0.1030 | 0.1080 | 0.1030 | 0.1080 | 0.1080 | - |
Apr 30, 2024 | 0.1000 | 0.1080 | 0.1000 | 0.1080 | 0.1080 | - |
Apr 29, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | - |
Apr 26, 2024 | 0.0965 | 0.1050 | 0.0965 | 0.1050 | 0.1050 | - |
Apr 25, 2024 | 0.0965 | 0.0980 | 0.0965 | 0.0980 | 0.0980 | - |
Apr 24, 2024 | 0.1000 | 0.1320 | 0.1000 | 0.1320 | 0.1320 | - |
Apr 23, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | - |
Apr 22, 2024 | 0.1000 | 0.1000 | 0.0985 | 0.0985 | 0.0985 | - |
Apr 19, 2024 | 0.0930 | 0.1050 | 0.0930 | 0.1050 | 0.1050 | - |
Apr 18, 2024 | 0.0930 | 0.1010 | 0.0910 | 0.0980 | 0.0980 | - |
Apr 17, 2024 | 0.0965 | 0.0980 | 0.0910 | 0.0980 | 0.0980 | - |
Apr 16, 2024 | 0.0865 | 0.1010 | 0.0860 | 0.1010 | 0.1010 | - |
Apr 15, 2024 | 0.0762 | 0.0917 | 0.0762 | 0.0915 | 0.0915 | - |
Apr 12, 2024 | 0.0692 | 0.0778 | 0.0692 | 0.0778 | 0.0778 | - |
Apr 11, 2024 | 0.0726 | 0.0776 | 0.0726 | 0.0743 | 0.0743 | - |
Apr 10, 2024 | 0.0690 | 0.0775 | 0.0690 | 0.0775 | 0.0775 | - |
Apr 09, 2024 | 0.0689 | 0.0739 | 0.0689 | 0.0739 | 0.0739 | - |
Apr 08, 2024 | 0.0690 | 0.0740 | 0.0690 | 0.0740 | 0.0740 | 20 |
Apr 05, 2024 | 0.0624 | 0.0958 | 0.0624 | 0.0958 | 0.0958 | 16,636 |
Apr 04, 2024 | 0.0694 | 0.0744 | 0.0675 | 0.0675 | 0.0675 | 300 |
Apr 03, 2024 | 0.0935 | 0.1018 | 0.0934 | 0.1018 | 0.1018 | 1,130 |
Apr 02, 2024 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | 0.1042 | - |
Mar 28, 2024 | 0.0590 | 0.0591 | 0.0590 | 0.0591 | 0.0591 | - |
Mar 27, 2024 | 0.0980 | 0.0980 | 0.0673 | 0.0674 | 0.0674 | 4,000 |
Mar 26, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
Mar 25, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | - |
Mar 22, 2024 | 0.0980 | 0.0981 | 0.0980 | 0.0981 | 0.0981 | - |
Mar 21, 2024 | 0.0860 | 0.1448 | 0.0859 | 0.0980 | 0.0980 | 400 |
Mar 20, 2024 | 0.0655 | 0.0910 | 0.0655 | 0.0910 | 0.0910 | - |
Mar 19, 2024 | 0.0486 | 0.0638 | 0.0486 | 0.0638 | 0.0638 | - |
Mar 18, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Mar 15, 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
Mar 14, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Mar 13, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Mar 12, 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Mar 11, 2024 | 0.0485 | 0.0486 | 0.0485 | 0.0486 | 0.0486 | 700 |
Mar 08, 2024 | 0.0487 | 0.0536 | 0.0487 | 0.0535 | 0.0535 | - |
Mar 07, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 06, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 05, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 04, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 01, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 01, 2024 | 1:10 Stock Split | |||||
Feb 29, 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | - |
Feb 28, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 27, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 26, 2024 | 0.0480 | 0.0480 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 23, 2024 | 0.0480 | 0.0480 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 22, 2024 | 0.0480 | 0.0480 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 21, 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 20, 2024 | 0.0340 | 0.0440 | 0.0340 | 0.0440 | 0.0440 | - |
Feb 19, 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Feb 16, 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | - |
Feb 15, 2024 | 0.0600 | 0.0600 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 14, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Feb 13, 2024 | 0.0200 | 0.0200 | 0.0140 | 0.0140 | 0.0140 | 200 |
Feb 12, 2024 | 0.0480 | 0.0480 | 0.0100 | 0.0100 | 0.0100 | - |
Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200 |
Feb 08, 2024 | 0.0200 | 0.0900 | 0.0200 | 0.0900 | 0.0900 | 6,860 |
Feb 07, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 06, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 05, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Feb 02, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 31, 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | - |
Jan 30, 2024 | 0.0340 | 0.0340 | 0.0240 | 0.0280 | 0.0280 | 2,500 |
Jan 29, 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | - |
Jan 26, 2024 | 0.0340 | 0.0340 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 25, 2024 | 0.0340 | 0.0340 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 24, 2024 | 0.0340 | 0.0440 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 23, 2024 | 0.0340 | 0.0440 | 0.0320 | 0.0320 | 0.0320 | - |
Jan 22, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Jan 19, 2024 | 0.0340 | 0.0640 | 0.0340 | 0.0500 | 0.0500 | - |
Jan 18, 2024 | 0.0340 | 0.0540 | 0.0340 | 0.0500 | 0.0500 | - |
Jan 17, 2024 | 0.0340 | 0.0500 | 0.0340 | 0.0500 | 0.0500 | - |
Jan 16, 2024 | 0.0340 | 0.0500 | 0.0340 | 0.0500 | 0.0500 | - |
Jan 15, 2024 | 0.0340 | 0.0500 | 0.0340 | 0.0480 | 0.0480 | - |
Jan 12, 2024 | 0.0340 | 0.0340 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 11, 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | - |
Jan 10, 2024 | 0.0340 | 0.0500 | 0.0340 | 0.0500 | 0.0500 | - |
Jan 09, 2024 | 0.0680 | 0.0680 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 08, 2024 | 0.0680 | 0.0680 | 0.0500 | 0.0500 | 0.0500 | 300 |
Jan 05, 2024 | 0.0780 | 0.0780 | 0.0660 | 0.0660 | 0.0660 | - |
Jan 04, 2024 | 0.0340 | 0.1400 | 0.0340 | 0.0640 | 0.0640 | 20,000 |
Jan 03, 2024 | 0.0440 | 0.0440 | 0.0320 | 0.0320 | 0.0320 | - |
Jan 02, 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Dec 29, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |