Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 24,706 |
May 02, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
May 01, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
Apr 30, 2024 | 0.0038 | 0.0048 | 0.0038 | 0.0048 | 0.0048 | 5,222 |
Apr 29, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
Apr 26, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
Apr 25, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 10,000 |
Apr 24, 2024 | 0.0041 | 0.0048 | 0.0038 | 0.0048 | 0.0048 | 55,572 |
Apr 23, 2024 | 0.0043 | 0.0050 | 0.0038 | 0.0050 | 0.0050 | 47,241 |
Apr 22, 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Apr 19, 2024 | 0.0043 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 110,622 |
Apr 18, 2024 | 0.0036 | 0.0045 | 0.0036 | 0.0045 | 0.0045 | 40,778 |
Apr 17, 2024 | 0.0040 | 0.0050 | 0.0030 | 0.0046 | 0.0046 | 631,222 |
Apr 16, 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Apr 15, 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Apr 12, 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Apr 11, 2024 | 0.0047 | 0.0055 | 0.0047 | 0.0055 | 0.0055 | 13,004 |
Apr 10, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Apr 09, 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Apr 08, 2024 | 0.0055 | 0.0060 | 0.0030 | 0.0060 | 0.0060 | 617,666 |
Apr 05, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Apr 04, 2024 | 0.0050 | 0.0065 | 0.0033 | 0.0065 | 0.0065 | 561,000 |
Apr 03, 2024 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 0.0065 | 258,459 |
Apr 02, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Apr 01, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Mar 28, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Mar 27, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Mar 26, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Mar 25, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Mar 22, 2024 | 0.0046 | 0.0065 | 0.0046 | 0.0065 | 0.0065 | 733,541 |
Mar 21, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Mar 20, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Mar 19, 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 506,184 |
Mar 18, 2024 | 0.0060 | 0.0065 | 0.0049 | 0.0065 | 0.0065 | 1,266,817 |
Mar 15, 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
Mar 14, 2024 | 0.0062 | 0.0062 | 0.0061 | 0.0061 | 0.0061 | 25,000 |
Mar 13, 2024 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 55,000 |
Mar 12, 2024 | 0.0050 | 0.0062 | 0.0049 | 0.0062 | 0.0062 | 109,500 |
Mar 11, 2024 | 0.0060 | 0.0065 | 0.0047 | 0.0050 | 0.0050 | 182,222 |
Mar 08, 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
Mar 07, 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
Mar 06, 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
Mar 05, 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 10,000 |
Mar 04, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 10,000 |
Mar 01, 2024 | 0.0063 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 33,000 |
Feb 29, 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 135,837 |
Feb 28, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
Feb 27, 2024 | 0.0061 | 0.0065 | 0.0061 | 0.0065 | 0.0065 | 22,100 |
Feb 26, 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 5,000 |
Feb 23, 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
Feb 22, 2024 | 0.0054 | 0.0069 | 0.0054 | 0.0069 | 0.0069 | 32,500 |
Feb 21, 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
Feb 20, 2024 | 0.0068 | 0.0069 | 0.0054 | 0.0069 | 0.0069 | 30,000 |
Feb 16, 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
Feb 15, 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
Feb 14, 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
Feb 13, 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | - |
Feb 12, 2024 | 0.0064 | 0.0070 | 0.0064 | 0.0069 | 0.0069 | 125,000 |
Feb 09, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Feb 08, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Feb 07, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Feb 06, 2024 | 0.0065 | 0.0080 | 0.0064 | 0.0080 | 0.0080 | 130,001 |
Feb 05, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Feb 02, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Feb 01, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 31, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 30, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 29, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 711 |
Jan 26, 2024 | 0.0065 | 0.0080 | 0.0064 | 0.0080 | 0.0080 | 35,000 |
Jan 25, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Jan 24, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 9,000 |
Jan 23, 2024 | 0.0072 | 0.0079 | 0.0064 | 0.0079 | 0.0079 | 64,467 |
Jan 22, 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
Jan 19, 2024 | 0.0074 | 0.0080 | 0.0074 | 0.0079 | 0.0079 | 10,180 |
Jan 18, 2024 | 0.0080 | 0.0080 | 0.0072 | 0.0080 | 0.0080 | 3,000 |
Jan 17, 2024 | 0.0064 | 0.0079 | 0.0057 | 0.0073 | 0.0073 | 485,000 |
Jan 16, 2024 | 0.0068 | 0.0069 | 0.0063 | 0.0069 | 0.0069 | 25,000 |
Jan 12, 2024 | 0.0069 | 0.0080 | 0.0069 | 0.0069 | 0.0069 | 150,820 |
Jan 11, 2024 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 10,000 |
Jan 10, 2024 | 0.0064 | 0.0079 | 0.0063 | 0.0079 | 0.0079 | 250,000 |
Jan 09, 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
Jan 08, 2024 | 0.0075 | 0.0076 | 0.0075 | 0.0075 | 0.0075 | 72,500 |
Jan 05, 2024 | 0.0069 | 0.0080 | 0.0067 | 0.0067 | 0.0067 | 124,000 |
Jan 04, 2024 | 0.0069 | 0.0071 | 0.0068 | 0.0071 | 0.0071 | 505,000 |
Jan 03, 2024 | 0.0070 | 0.0074 | 0.0070 | 0.0074 | 0.0074 | 251,000 |
Jan 02, 2024 | 0.0078 | 0.0080 | 0.0058 | 0.0075 | 0.0075 | 955,674 |
Dec 29, 2023 | 0.0076 | 0.0082 | 0.0060 | 0.0082 | 0.0082 | 1,323,169 |
Dec 28, 2023 | 0.0058 | 0.0076 | 0.0057 | 0.0076 | 0.0076 | 108,836 |
Dec 27, 2023 | 0.0079 | 0.0079 | 0.0058 | 0.0078 | 0.0078 | 510,000 |
Dec 26, 2023 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 2,000 |
Dec 22, 2023 | 0.0050 | 0.0065 | 0.0050 | 0.0065 | 0.0065 | 638,364 |
Dec 21, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Dec 20, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Dec 19, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 15,000 |
Dec 18, 2023 | 0.0048 | 0.0057 | 0.0047 | 0.0055 | 0.0055 | 458,029 |
Dec 15, 2023 | 0.0055 | 0.0058 | 0.0055 | 0.0058 | 0.0058 | 182,636 |
Dec 14, 2023 | 0.0058 | 0.0058 | 0.0047 | 0.0058 | 0.0058 | 725,000 |
Dec 13, 2023 | 0.0058 | 0.0058 | 0.0047 | 0.0047 | 0.0047 | 400 |
Dec 12, 2023 | 0.0047 | 0.0059 | 0.0047 | 0.0059 | 0.0059 | 33,571 |
Dec 11, 2023 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |