Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Jan 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
21 Jan 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
20 Jan 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
19 Jan 2021 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
18 Jan 2021 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 200,000 |
15 Jan 2021 | 0.0470 | 0.0620 | 0.0470 | 0.0620 | 0.0620 | 224,034 |
14 Jan 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
13 Jan 2021 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 135,662 |
12 Jan 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
11 Jan 2021 | 0.0500 | 0.0550 | 0.0490 | 0.0550 | 0.0550 | 110,000 |
08 Jan 2021 | 0.0410 | 0.0600 | 0.0410 | 0.0600 | 0.0600 | 165,000 |
07 Jan 2021 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
06 Jan 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 Jan 2021 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 420,000 |
04 Jan 2021 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
31 Dec 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,248 |
30 Dec 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,237 |
29 Dec 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 60,000 |
24 Dec 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
23 Dec 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
22 Dec 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
21 Dec 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
18 Dec 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 30,000 |
17 Dec 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
16 Dec 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Dec 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,305 |
14 Dec 2020 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 37,448 |
11 Dec 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 Dec 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 Dec 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,975 |
08 Dec 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 25,000 |
07 Dec 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 9,000 |
04 Dec 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
03 Dec 2020 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 115,000 |
02 Dec 2020 | 0.0400 | 0.0400 | 0.0330 | 0.0360 | 0.0360 | 1,015,562 |
01 Dec 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
30 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
27 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
26 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
25 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
24 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
23 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
19 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 38,461 |
18 Nov 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
17 Nov 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
16 Nov 2020 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
13 Nov 2020 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 119,863 |
12 Nov 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
11 Nov 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
10 Nov 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
09 Nov 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
06 Nov 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
05 Nov 2020 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 25,000 |
04 Nov 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
03 Nov 2020 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 13,756 |
02 Nov 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 15,000 |
30 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,381 |
28 Oct 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
27 Oct 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 Oct 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,000 |
23 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
22 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
21 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
19 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
16 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
15 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
14 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
13 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 99,000 |
12 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
08 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 41,145 |
07 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 500,000 |
06 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 23,255 |
02 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 212,392 |
01 Oct 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
30 Sep 2020 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 10,000 |
29 Sep 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
28 Sep 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
25 Sep 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
24 Sep 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
23 Sep 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
22 Sep 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 44,921 |
21 Sep 2020 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
18 Sep 2020 | 0.0520 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 315,000 |
17 Sep 2020 | 0.0430 | 0.0520 | 0.0430 | 0.0520 | 0.0520 | 130,000 |
16 Sep 2020 | 0.0370 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | 191,666 |
15 Sep 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Sep 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Sep 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
10 Sep 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
09 Sep 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Sep 2020 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 20,000 |
07 Sep 2020 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 7,500 |
04 Sep 2020 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 81,222 |
03 Sep 2020 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 27,816 |
02 Sep 2020 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |