Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
May 21, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
May 20, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
May 17, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
May 16, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
May 15, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
May 14, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
May 13, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
May 10, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 5,000 |
May 09, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,006 |
May 08, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
May 07, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
May 06, 2024 | 0.0089 | 0.0089 | 0.0050 | 0.0050 | 0.0050 | 60,000 |
May 03, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | - |
May 02, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | - |
May 01, 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 24,000 |
Apr 30, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 2,000 |
Apr 29, 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Apr 26, 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 10,000 |
Apr 25, 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Apr 24, 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,900 |
Apr 23, 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
Apr 22, 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
Apr 19, 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
Apr 18, 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
Apr 17, 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
Apr 16, 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
Apr 15, 2024 | 0.0065 | 0.0100 | 0.0065 | 0.0067 | 0.0067 | 47,900 |
Apr 12, 2024 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 0.0065 | 193,597 |
Apr 11, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Apr 10, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Apr 09, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 30,000 |
Apr 08, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 350 |
Apr 05, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
Apr 04, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
Apr 03, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
Apr 02, 2024 | 0.0050 | 0.0056 | 0.0050 | 0.0056 | 0.0056 | 42,500 |
Apr 01, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 3,000 |
Mar 28, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Mar 27, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 6,785 |
Mar 26, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Mar 25, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 6,200 |
Mar 22, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 21, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 10,500 |
Mar 20, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 19, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 18, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 15, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 14, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 13, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 12, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 11, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 39,200 |
Mar 08, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 07, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 06, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 05, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Mar 04, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 7,000 |
Mar 01, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Feb 29, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Feb 28, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Feb 27, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Feb 26, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Feb 23, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Feb 22, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Feb 21, 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Feb 20, 2024 | 0.0055 | 0.0055 | 0.0047 | 0.0047 | 0.0047 | 29,500 |
Feb 16, 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 2,129 |
Feb 15, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Feb 14, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Feb 13, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Feb 12, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Feb 09, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 1,000 |
Feb 08, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Feb 07, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Feb 06, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 1,000 |
Feb 05, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Feb 02, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Feb 01, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 31, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 30, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 29, 2024 | 0.0065 | 0.0065 | 0.0046 | 0.0046 | 0.0046 | 196,910 |
Jan 26, 2024 | 0.0059 | 0.0059 | 0.0053 | 0.0053 | 0.0053 | 24,500 |
Jan 25, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 24, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 2,639 |
Jan 23, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 22, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 5,800 |
Jan 19, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 18, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 17, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 16, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 2,000 |
Jan 12, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 11, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 9,400 |
Jan 10, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 09, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 08, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 15,000 |
Jan 05, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Jan 04, 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 5,000 |
Jan 03, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
Jan 02, 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
Dec 29, 2023 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |