Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 400 |
25 Jul 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 500 |
24 Jul 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 12,110 |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | - | - | - | - | - | - |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 21,811 |
16 Jul 2024 | 0.0055 | 0.0055 | 0.0040 | 0.0040 | 0.0040 | 89,791 |
15 Jul 2024 | 0.0042 | 0.0048 | 0.0040 | 0.0040 | 0.0040 | 267,522 |
12 Jul 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 365,433 |
11 Jul 2024 | 0.0044 | 0.0048 | 0.0043 | 0.0043 | 0.0043 | 24,100 |
10 Jul 2024 | 0.0048 | 0.0048 | 0.0040 | 0.0040 | 0.0040 | 284,033 |
09 Jul 2024 | 0.0050 | 0.0050 | 0.0035 | 0.0035 | 0.0035 | 102,369 |
08 Jul 2024 | 0.0050 | 0.0052 | 0.0048 | 0.0050 | 0.0050 | 61,956 |
05 Jul 2024 | 0.0045 | 0.0052 | 0.0035 | 0.0046 | 0.0046 | 610,908 |
03 Jul 2024 | 0.0043 | 0.0045 | 0.0043 | 0.0045 | 0.0045 | 64,000 |
02 Jul 2024 | 0.0047 | 0.0054 | 0.0040 | 0.0040 | 0.0040 | 142,655 |
01 Jul 2024 | 0.0040 | 0.0055 | 0.0040 | 0.0047 | 0.0047 | 149,265 |
28 Jun 2024 | 0.0040 | 0.0057 | 0.0040 | 0.0054 | 0.0054 | 371,554 |
27 Jun 2024 | 0.0048 | 0.0057 | 0.0035 | 0.0045 | 0.0045 | 733,414 |
26 Jun 2024 | 0.0058 | 0.0058 | 0.0044 | 0.0044 | 0.0044 | 208,050 |
25 Jun 2024 | 0.0047 | 0.0063 | 0.0044 | 0.0048 | 0.0048 | 2,263,540 |
24 Jun 2024 | 0.0062 | 0.0065 | 0.0047 | 0.0062 | 0.0062 | 573,513 |
21 Jun 2024 | 0.0055 | 0.0060 | 0.0047 | 0.0060 | 0.0060 | 431,577 |
20 Jun 2024 | 0.0046 | 0.0053 | 0.0046 | 0.0050 | 0.0050 | 539,238 |
18 Jun 2024 | 0.0050 | 0.0060 | 0.0046 | 0.0050 | 0.0050 | 429,000 |
17 Jun 2024 | 0.0064 | 0.0064 | 0.0047 | 0.0047 | 0.0047 | 375,640 |
14 Jun 2024 | 0.0044 | 0.0064 | 0.0044 | 0.0054 | 0.0054 | 162,880 |
13 Jun 2024 | 0.0050 | 0.0063 | 0.0037 | 0.0060 | 0.0060 | 471,054 |
12 Jun 2024 | 0.0050 | 0.0062 | 0.0044 | 0.0049 | 0.0049 | 1,028,551 |
11 Jun 2024 | 0.0047 | 0.0064 | 0.0047 | 0.0050 | 0.0050 | 674,946 |
10 Jun 2024 | 0.0055 | 0.0060 | 0.0047 | 0.0047 | 0.0047 | 131,570 |
07 Jun 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 312,951 |
06 Jun 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0058 | 0.0058 | 313,908 |
05 Jun 2024 | 0.0060 | 0.0066 | 0.0055 | 0.0066 | 0.0066 | 372,374 |
04 Jun 2024 | 0.0057 | 0.0067 | 0.0041 | 0.0067 | 0.0067 | 2,602,413 |
03 Jun 2024 | 0.0059 | 0.0059 | 0.0051 | 0.0055 | 0.0055 | 90,767 |
31 May 2024 | 0.0045 | 0.0055 | 0.0045 | 0.0055 | 0.0055 | 2,751,614 |
30 May 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0043 | 0.0043 | 332,306 |
29 May 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 376,654 |
28 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0058 | 0.0058 | 176,000 |
24 May 2024 | 0.0055 | 0.0065 | 0.0054 | 0.0055 | 0.0055 | 160,334 |
23 May 2024 | 0.0052 | 0.0065 | 0.0040 | 0.0055 | 0.0055 | 489,303 |
22 May 2024 | 0.0039 | 0.0065 | 0.0038 | 0.0047 | 0.0047 | 163,057 |
21 May 2024 | 0.0040 | 0.0066 | 0.0038 | 0.0039 | 0.0039 | 564,524 |
20 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 99,044 |
17 May 2024 | 0.0032 | 0.0045 | 0.0032 | 0.0041 | 0.0041 | 298,233 |
16 May 2024 | 0.0032 | 0.0045 | 0.0032 | 0.0038 | 0.0038 | 677,502 |
15 May 2024 | 0.0046 | 0.0046 | 0.0032 | 0.0041 | 0.0041 | 241,020 |
14 May 2024 | 0.0037 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 462,154 |
13 May 2024 | 0.0040 | 0.0040 | 0.0034 | 0.0037 | 0.0037 | 114,611 |
10 May 2024 | 0.0040 | 0.0041 | 0.0034 | 0.0039 | 0.0039 | 496,848 |
09 May 2024 | 0.0034 | 0.0035 | 0.0033 | 0.0035 | 0.0035 | 455,000 |
08 May 2024 | 0.0037 | 0.0037 | 0.0030 | 0.0033 | 0.0033 | 1,021,374 |
07 May 2024 | 0.0045 | 0.0045 | 0.0033 | 0.0038 | 0.0038 | 108,435 |
06 May 2024 | 0.0034 | 0.0034 | 0.0027 | 0.0028 | 0.0028 | 913,549 |
03 May 2024 | 0.0041 | 0.0041 | 0.0028 | 0.0034 | 0.0034 | 935,427 |
02 May 2024 | 0.0040 | 0.0045 | 0.0031 | 0.0045 | 0.0045 | 1,363,931 |
01 May 2024 | 0.0036 | 0.0040 | 0.0036 | 0.0040 | 0.0040 | 52,667 |
30 Apr 2024 | 0.0034 | 0.0042 | 0.0025 | 0.0042 | 0.0042 | 61,775 |
29 Apr 2024 | 0.0042 | 0.0042 | 0.0024 | 0.0035 | 0.0035 | 1,039,945 |
26 Apr 2024 | 0.0033 | 0.0038 | 0.0031 | 0.0035 | 0.0035 | 151,000 |
25 Apr 2024 | 0.0036 | 0.0036 | 0.0029 | 0.0030 | 0.0030 | 232,903 |
24 Apr 2024 | 0.0045 | 0.0045 | 0.0033 | 0.0033 | 0.0033 | 996,850 |
23 Apr 2024 | 0.0041 | 0.0046 | 0.0039 | 0.0039 | 0.0039 | 569,206 |
22 Apr 2024 | 0.0034 | 0.0046 | 0.0031 | 0.0039 | 0.0039 | 177,234 |
19 Apr 2024 | 0.0029 | 0.0042 | 0.0029 | 0.0042 | 0.0042 | 540,441 |
18 Apr 2024 | 0.0035 | 0.0040 | 0.0018 | 0.0040 | 0.0040 | 21,094,981 |
17 Apr 2024 | 0.0046 | 0.0051 | 0.0030 | 0.0030 | 0.0030 | 4,427,142 |
16 Apr 2024 | 0.0047 | 0.0050 | 0.0042 | 0.0047 | 0.0047 | 2,121,596 |
15 Apr 2024 | 0.0045 | 0.0054 | 0.0045 | 0.0053 | 0.0053 | 196,007 |
12 Apr 2024 | 0.0046 | 0.0049 | 0.0045 | 0.0049 | 0.0049 | 369,922 |
11 Apr 2024 | 0.0042 | 0.0055 | 0.0042 | 0.0050 | 0.0050 | 484,524 |
10 Apr 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 37,001 |
09 Apr 2024 | 0.0044 | 0.0049 | 0.0041 | 0.0043 | 0.0043 | 336,649 |
08 Apr 2024 | 0.0040 | 0.0050 | 0.0033 | 0.0044 | 0.0044 | 1,366,074 |
05 Apr 2024 | 0.0059 | 0.0059 | 0.0038 | 0.0040 | 0.0040 | 3,671,769 |
04 Apr 2024 | 0.0099 | 0.0099 | 0.0045 | 0.0045 | 0.0045 | 2,916,805 |
03 Apr 2024 | 0.0055 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 779,311 |
02 Apr 2024 | 0.0047 | 0.0057 | 0.0045 | 0.0045 | 0.0045 | 5,284,440 |
01 Apr 2024 | 0.0047 | 0.0067 | 0.0047 | 0.0050 | 0.0050 | 4,535,342 |
28 Mar 2024 | 0.0064 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | 3,493,237 |
27 Mar 2024 | 0.0110 | 0.0110 | 0.0061 | 0.0063 | 0.0063 | 7,268,201 |
26 Mar 2024 | 0.0156 | 0.0170 | 0.0085 | 0.0088 | 0.0088 | 2,759,487 |
25 Mar 2024 | 0.0170 | 0.0170 | 0.0145 | 0.0160 | 0.0160 | 263,775 |
22 Mar 2024 | 0.0100 | 0.0195 | 0.0083 | 0.0162 | 0.0162 | 3,198,144 |
21 Mar 2024 | 0.0036 | 0.0100 | 0.0034 | 0.0100 | 0.0100 | 3,080,188 |
20 Mar 2024 | 0.0030 | 0.0035 | 0.0028 | 0.0035 | 0.0035 | 3,740,131 |
19 Mar 2024 | 0.0035 | 0.0039 | 0.0026 | 0.0029 | 0.0029 | 3,696,443 |
18 Mar 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0035 | 0.0035 | 9,002,811 |
15 Mar 2024 | 0.0045 | 0.0055 | 0.0042 | 0.0050 | 0.0050 | 1,059,055 |
14 Mar 2024 | 0.0050 | 0.0051 | 0.0049 | 0.0050 | 0.0050 | 346,966 |
13 Mar 2024 | 0.0055 | 0.0055 | 0.0043 | 0.0050 | 0.0050 | 347,447 |
12 Mar 2024 | 0.0045 | 0.0055 | 0.0042 | 0.0050 | 0.0050 | 3,142,238 |
11 Mar 2024 | 0.0055 | 0.0055 | 0.0043 | 0.0047 | 0.0047 | 1,843,990 |
08 Mar 2024 | 0.0049 | 0.0055 | 0.0046 | 0.0055 | 0.0055 | 357,396 |
07 Mar 2024 | 0.0059 | 0.0059 | 0.0040 | 0.0050 | 0.0050 | 847,873 |
06 Mar 2024 | 0.0055 | 0.0056 | 0.0047 | 0.0050 | 0.0050 | 3,181,408 |
05 Mar 2024 | 0.0047 | 0.0059 | 0.0047 | 0.0050 | 0.0050 | 1,719,706 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |