Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
02 May 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
01 May 2024 | 0.0365 | 0.0365 | 0.0308 | 0.0308 | 0.0308 | 1,400 |
30 Apr 2024 | 0.0465 | 0.0465 | 0.0365 | 0.0365 | 0.0365 | 7,500 |
29 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
26 Apr 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 3,500 |
25 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
24 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 225 |
23 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
22 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
19 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
18 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 400 |
17 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
16 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
15 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
12 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
11 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
10 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
09 Apr 2024 | 0.0432 | 0.0432 | 0.0410 | 0.0410 | 0.0410 | 302 |
08 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
05 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
04 Apr 2024 | 0.0651 | 0.0653 | 0.0650 | 0.0650 | 0.0650 | 21,500 |
03 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
02 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 10,950 |
01 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,500 |
28 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 1,700 |
27 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 9,000 |
26 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
25 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
22 Mar 2024 | 0.0957 | 0.0998 | 0.0900 | 0.0900 | 0.0900 | 57,000 |
21 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 384 |
20 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,700 |
19 Mar 2024 | 0.1000 | 0.1000 | 0.0545 | 0.0650 | 0.0650 | 227,817 |
18 Mar 2024 | 0.0700 | 0.1218 | 0.0700 | 0.0750 | 0.0750 | 302,301 |
15 Mar 2024 | 0.0795 | 0.0795 | 0.0650 | 0.0650 | 0.0650 | 1,100 |
14 Mar 2024 | 0.0395 | 0.1229 | 0.0395 | 0.0650 | 0.0650 | 307,502 |
13 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
12 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
11 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
08 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
07 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 110 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
05 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,250 |
04 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
01 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
29 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
28 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 |
27 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 14,844 |
26 Feb 2024 | 0.0490 | 0.0490 | 0.0354 | 0.0354 | 0.0354 | 300 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
22 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
21 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
20 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
16 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
15 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
14 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
13 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
12 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
09 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
08 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
07 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
06 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
05 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
02 Feb 2024 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 20,000 |
01 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
31 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 816 |
30 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
29 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
26 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
25 Jan 2024 | 0.0549 | 0.0560 | 0.0549 | 0.0560 | 0.0560 | 1,184 |
24 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
23 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
22 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
19 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
18 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,990 |
17 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
16 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
12 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
11 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
10 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
09 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
08 Jan 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 3,000 |
05 Jan 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
04 Jan 2024 | 0.0230 | 0.0230 | 0.0221 | 0.0221 | 0.0221 | 10,000 |
03 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
02 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Dec 2023 | 0.0221 | 0.0230 | 0.0221 | 0.0230 | 0.0230 | 31,165 |
28 Dec 2023 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
27 Dec 2023 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
26 Dec 2023 | 0.0230 | 0.0249 | 0.0230 | 0.0249 | 0.0249 | 9,903 |
22 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
20 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
19 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
18 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
15 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
14 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
13 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
11 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |