Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb. 25, 2021 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,500 |
Feb. 24, 2021 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
Feb. 23, 2021 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
Feb. 22, 2021 | 0.0026 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 65,000 |
Feb. 19, 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Feb. 18, 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,020 |
Feb. 17, 2021 | 0.0100 | 0.0100 | 0.0025 | 0.0081 | 0.0081 | 186,000 |
Feb. 16, 2021 | 0.0042 | 0.0080 | 0.0020 | 0.0080 | 0.0080 | 536,548 |
Feb. 12, 2021 | 0.0042 | 0.0065 | 0.0042 | 0.0065 | 0.0065 | 154,111 |
Feb. 11, 2021 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
Feb. 10, 2021 | 0.0065 | 0.0065 | 0.0042 | 0.0042 | 0.0042 | 8,000 |
Feb. 09, 2021 | 0.0054 | 0.0054 | 0.0042 | 0.0051 | 0.0051 | 7,500 |
Feb. 08, 2021 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 61,000 |
Feb. 05, 2021 | 0.0065 | 0.0065 | 0.0042 | 0.0046 | 0.0046 | 60,669 |
Feb. 04, 2021 | 0.0040 | 0.0065 | 0.0040 | 0.0042 | 0.0042 | 1,050,000 |
Feb. 03, 2021 | 0.0034 | 0.0036 | 0.0034 | 0.0036 | 0.0036 | 150,000 |
Feb. 02, 2021 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Feb. 01, 2021 | 0.0016 | 0.0025 | 0.0016 | 0.0025 | 0.0025 | 23,470 |
Jan. 29, 2021 | 0.0025 | 0.0032 | 0.0013 | 0.0016 | 0.0016 | 991,175 |
Jan. 28, 2021 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Jan. 27, 2021 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 75,750 |
Jan. 26, 2021 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
Jan. 25, 2021 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
Jan. 22, 2021 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
Jan. 21, 2021 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 423,582 |
Jan. 20, 2021 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 10,000 |
Jan. 19, 2021 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 150,000 |
Jan. 15, 2021 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
Jan. 14, 2021 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
Jan. 13, 2021 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 100,000 |
Jan. 12, 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jan. 11, 2021 | 0.0050 | 0.0050 | 0.0049 | 0.0050 | 0.0050 | 100,000 |
Jan. 08, 2021 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Jan. 07, 2021 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Jan. 06, 2021 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Jan. 05, 2021 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Jan. 04, 2021 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Dec. 31, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Dec. 30, 2020 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 24,500 |
Dec. 29, 2020 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Dec. 28, 2020 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 277,500 |
Dec. 24, 2020 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
Dec. 23, 2020 | 0.0045 | 0.0045 | 0.0026 | 0.0026 | 0.0026 | 30,238 |
Dec. 22, 2020 | 0.0023 | 0.0054 | 0.0023 | 0.0054 | 0.0054 | 22,500 |
Dec. 21, 2020 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 1,000 |
Dec. 18, 2020 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 25,000 |
Dec. 17, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Dec. 16, 2020 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Dec. 15, 2020 | 0.0024 | 0.0065 | 0.0024 | 0.0055 | 0.0055 | 1,041,560 |
Dec. 14, 2020 | 0.0033 | 0.0100 | 0.0021 | 0.0023 | 0.0023 | 2,575,000 |
Dec. 11, 2020 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
Dec. 10, 2020 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
Dec. 09, 2020 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
Dec. 08, 2020 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 7,300 |
Dec. 07, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 375 |
Dec. 04, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Dec. 03, 2020 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Dec. 02, 2020 | 0.0028 | 0.0040 | 0.0028 | 0.0040 | 0.0040 | 500,000 |
Dec. 01, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Nov. 30, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Nov. 27, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Nov. 25, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Nov. 24, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Nov. 23, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 145,000 |
Nov. 20, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
Nov. 19, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
Nov. 18, 2020 | 0.0015 | 0.0032 | 0.0014 | 0.0032 | 0.0032 | 12,000 |
Nov. 17, 2020 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | - |
Nov. 16, 2020 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 40,000 |
Nov. 13, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
Nov. 12, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
Nov. 11, 2020 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
Nov. 10, 2020 | 0.0017 | 0.0022 | 0.0017 | 0.0022 | 0.0022 | 11,000 |
Nov. 09, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Nov. 06, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Nov. 05, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Nov. 04, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Nov. 03, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Nov. 02, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Oct. 30, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Oct. 29, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Oct. 28, 2020 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
Oct. 27, 2020 | 0.0017 | 0.0031 | 0.0016 | 0.0031 | 0.0031 | 1,271,755 |
Oct. 26, 2020 | 0.0032 | 0.0040 | 0.0032 | 0.0040 | 0.0040 | 2,000 |
Oct. 23, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
Oct. 22, 2020 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 32,100 |
Oct. 21, 2020 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
Oct. 20, 2020 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
Oct. 19, 2020 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
Oct. 16, 2020 | 0.0013 | 0.0038 | 0.0013 | 0.0037 | 0.0037 | 12,290 |
Oct. 15, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
Oct. 14, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
Oct. 13, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
Oct. 12, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
Oct. 09, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
Oct. 08, 2020 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
Oct. 07, 2020 | 0.0020 | 0.0041 | 0.0018 | 0.0018 | 0.0018 | 95,290 |
Oct. 06, 2020 | 0.0025 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 45,755 |
Oct. 05, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
Oct. 02, 2020 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |