Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 98,442 |
Apr 23, 2024 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 626,661 |
Apr 22, 2024 | 0.35 | 0.38 | 0.33 | 0.38 | 0.38 | 497,793 |
Apr 19, 2024 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 72,011 |
Apr 18, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 25,069 |
Apr 17, 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 98,500 |
Apr 16, 2024 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 192,353 |
Apr 15, 2024 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | 143,881 |
Apr 12, 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 143,042 |
Apr 11, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 152,022 |
Apr 10, 2024 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 285,875 |
Apr 09, 2024 | 0.39 | 0.40 | 0.32 | 0.32 | 0.32 | 316,788 |
Apr 08, 2024 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 200,589 |
Apr 05, 2024 | 0.45 | 0.45 | 0.37 | 0.39 | 0.39 | 311,226 |
Apr 04, 2024 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | 476,306 |
Apr 03, 2024 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 478,270 |
Apr 02, 2024 | 0.38 | 0.46 | 0.37 | 0.40 | 0.40 | 564,139 |
Apr 01, 2024 | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | 494,690 |
Mar 28, 2024 | 0.25 | 0.31 | 0.24 | 0.28 | 0.28 | 440,683 |
Mar 27, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 94,166 |
Mar 26, 2024 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 138,000 |
Mar 25, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 33,465 |
Mar 22, 2024 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 32,287 |
Mar 21, 2024 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | 170,120 |
Mar 20, 2024 | 0.30 | 0.30 | 0.25 | 0.28 | 0.28 | 91,279 |
Mar 19, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 30,371 |
Mar 18, 2024 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 17,512 |
Mar 15, 2024 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 44,806 |
Mar 14, 2024 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | 19,500 |
Mar 13, 2024 | 0.32 | 0.32 | 0.27 | 0.30 | 0.30 | 161,819 |
Mar 12, 2024 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 120,165 |
Mar 11, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 14,000 |
Mar 08, 2024 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 106,200 |
Mar 07, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 57,054 |
Mar 06, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - |
Mar 05, 2024 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 65,286 |
Mar 04, 2024 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 234,170 |
Mar 01, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 18,065 |
Feb 29, 2024 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 130,136 |
Feb 28, 2024 | 0.20 | 0.21 | 0.18 | 0.21 | 0.21 | 199,317 |
Feb 27, 2024 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 139,077 |
Feb 26, 2024 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 254,660 |
Feb 23, 2024 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 146,210 |
Feb 22, 2024 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 54,957 |
Feb 21, 2024 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 377,097 |
Feb 20, 2024 | 0.05 | 0.11 | 0.05 | 0.11 | 0.11 | 211,592 |
Feb 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 14, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 55,000 |
Feb 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 12, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 09, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 08, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 07, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 80,000 |
Feb 06, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 05, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 02, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 01, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50,850 |
Jan 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 29, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,093 |
Jan 26, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5,000 |
Jan 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 22, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 19, 2024 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | 60,000 |
Jan 18, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Jan 17, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Jan 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Jan 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15,050 |
Jan 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jan 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jan 09, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jan 08, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19,000 |
Jan 05, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jan 04, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jan 03, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Jan 02, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15,000 |
Dec 29, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 28, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15,000 |
Dec 27, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Dec 26, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 22, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 21, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 20, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 19, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 15, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23,000 |
Dec 14, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10,000 |
Dec 13, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 12, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10,450 |
Dec 11, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 08, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 07, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 06, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 05, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 04, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 01, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |