Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
07 May 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 150 |
06 May 2024 | 0.0160 | 0.0224 | 0.0151 | 0.0151 | 0.0151 | 5,000 |
03 May 2024 | 0.0358 | 0.0358 | 0.0186 | 0.0189 | 0.0189 | 39,250 |
02 May 2024 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | - |
01 May 2024 | 0.0111 | 0.0181 | 0.0111 | 0.0181 | 0.0181 | 111,065 |
30 Apr 2024 | 0.0250 | 0.0250 | 0.0109 | 0.0109 | 0.0109 | 36,915 |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0125 | 0.0125 | 0.0125 | 104,365 |
26 Apr 2024 | 0.0109 | 0.0250 | 0.0109 | 0.0250 | 0.0250 | 5,125 |
25 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
24 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,000 |
23 Apr 2024 | 0.0100 | 0.0180 | 0.0100 | 0.0180 | 0.0180 | 4,190 |
22 Apr 2024 | 0.0107 | 0.0239 | 0.0107 | 0.0180 | 0.0180 | 15,012 |
19 Apr 2024 | 0.0130 | 0.0215 | 0.0107 | 0.0215 | 0.0215 | 20,815 |
18 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,300 |
17 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 818 |
15 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 6,000 |
12 Apr 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
11 Apr 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
10 Apr 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
09 Apr 2024 | 0.0200 | 0.0230 | 0.0107 | 0.0107 | 0.0107 | 76,000 |
08 Apr 2024 | 0.0200 | 0.0200 | 0.0175 | 0.0200 | 0.0200 | 13,900 |
05 Apr 2024 | 0.0150 | 0.0225 | 0.0150 | 0.0225 | 0.0225 | 12,500 |
04 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
03 Apr 2024 | 0.0160 | 0.0225 | 0.0150 | 0.0150 | 0.0150 | 37,100 |
02 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 Apr 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 100,886 |
28 Mar 2024 | 0.0150 | 0.0234 | 0.0100 | 0.0167 | 0.0167 | 178,304 |
27 Mar 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 1,000 |
26 Mar 2024 | 0.0150 | 0.0156 | 0.0150 | 0.0156 | 0.0156 | 8,445 |
25 Mar 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 78,000 |
22 Mar 2024 | 0.0200 | 0.0200 | 0.0114 | 0.0114 | 0.0114 | 600 |
21 Mar 2024 | 0.0163 | 0.0163 | 0.0147 | 0.0147 | 0.0147 | 85,803 |
20 Mar 2024 | 0.0105 | 0.0232 | 0.0105 | 0.0163 | 0.0163 | 4,669 |
19 Mar 2024 | 0.0200 | 0.0255 | 0.0190 | 0.0190 | 0.0190 | 111,300 |
18 Mar 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0198 | 0.0198 | 60,200 |
15 Mar 2024 | 0.0198 | 0.0220 | 0.0198 | 0.0220 | 0.0220 | 11,700 |
14 Mar 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
13 Mar 2024 | 0.0100 | 0.0173 | 0.0100 | 0.0173 | 0.0173 | 30,250 |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0150 | 0.0155 | 0.0155 | 31,613 |
11 Mar 2024 | 0.0235 | 0.0300 | 0.0235 | 0.0300 | 0.0300 | 92,621 |
08 Mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 500 |
07 Mar 2024 | 0.0235 | 0.0300 | 0.0235 | 0.0300 | 0.0300 | 14,415 |
06 Mar 2024 | 0.0150 | 0.0320 | 0.0150 | 0.0150 | 0.0150 | 86,302 |
05 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 800 |
04 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 38,786 |
01 Mar 2024 | 0.0300 | 0.0300 | 0.0150 | 0.0151 | 0.0151 | 775,432 |
29 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,070 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 140,554 |
27 Feb 2024 | 0.0250 | 0.0350 | 0.0240 | 0.0300 | 0.0300 | 980,570 |
26 Feb 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 51,286 |
23 Feb 2024 | 0.0290 | 0.0290 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
21 Feb 2024 | 0.0250 | 0.0300 | 0.0205 | 0.0205 | 0.0205 | 110,200 |
20 Feb 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0247 | 0.0247 | 81,465 |
16 Feb 2024 | 0.0195 | 0.0246 | 0.0190 | 0.0246 | 0.0246 | 103,500 |
15 Feb 2024 | 0.0200 | 0.0250 | 0.0071 | 0.0097 | 0.0097 | 127,400 |
14 Feb 2024 | 0.0104 | 0.0202 | 0.0104 | 0.0202 | 0.0202 | 31,900 |
13 Feb 2024 | 0.0090 | 0.0104 | 0.0090 | 0.0104 | 0.0104 | 3,000 |
12 Feb 2024 | 0.0250 | 0.0300 | 0.0075 | 0.0211 | 0.0211 | 677,306 |
09 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 44,400 |
08 Feb 2024 | 0.0136 | 0.0300 | 0.0100 | 0.0100 | 0.0100 | 61,831 |
07 Feb 2024 | 0.0099 | 0.0100 | 0.0099 | 0.0100 | 0.0100 | 31,000 |
06 Feb 2024 | 0.0100 | 0.0100 | 0.0066 | 0.0100 | 0.0100 | 59,133 |
05 Feb 2024 | 0.0190 | 0.0190 | 0.0066 | 0.0100 | 0.0100 | 158,490 |
02 Feb 2024 | 0.0300 | 0.0300 | 0.0140 | 0.0140 | 0.0140 | 25,000 |
01 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 45,000 |
31 Jan 2024 | 0.0200 | 0.0200 | 0.0016 | 0.0120 | 0.0120 | 820,750 |
30 Jan 2024 | 0.0015 | 0.0250 | 0.0015 | 0.0200 | 0.0200 | 1,036,995 |
29 Jan 2024 | 0.0200 | 0.0300 | 0.0150 | 0.0285 | 0.0285 | 331,827 |
26 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
25 Jan 2024 | 0.0350 | 0.0350 | 0.0201 | 0.0201 | 0.0201 | 10,800 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 75,001 |
23 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 58,369 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0230 | 0.0230 | 0.0230 | 30,115 |
18 Jan 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 100 |
17 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,342 |
16 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 37,500 |
12 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 50,351 |
11 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
10 Jan 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 7,928 |
09 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
08 Jan 2024 | 0.0230 | 0.0400 | 0.0230 | 0.0390 | 0.0390 | 38,350 |
05 Jan 2024 | 0.0227 | 0.0400 | 0.0227 | 0.0400 | 0.0400 | 2,000 |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0200 | 0.0400 | 0.0400 | 99,301 |
03 Jan 2024 | 0.0235 | 0.0400 | 0.0230 | 0.0400 | 0.0400 | 61,135 |
02 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,700 |
29 Dec 2023 | 0.0230 | 0.0400 | 0.0230 | 0.0240 | 0.0240 | 97,665 |
28 Dec 2023 | 0.0200 | 0.0400 | 0.0100 | 0.0300 | 0.0300 | 80,622 |
27 Dec 2023 | 0.0280 | 0.0400 | 0.0280 | 0.0300 | 0.0300 | 15,575 |
26 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 176,633 |
22 Dec 2023 | 0.0600 | 0.0600 | 0.0290 | 0.0290 | 0.0290 | 170,542 |
21 Dec 2023 | 0.0600 | 0.0600 | 0.0200 | 0.0320 | 0.0320 | 110,525 |
20 Dec 2023 | 0.0300 | 0.0800 | 0.0300 | 0.0350 | 0.0350 | 91,111 |
19 Dec 2023 | 0.0800 | 0.0800 | 0.0320 | 0.0420 | 0.0420 | 47,825 |
18 Dec 2023 | 0.0300 | 0.0370 | 0.0300 | 0.0300 | 0.0300 | 70,550 |
15 Dec 2023 | 0.0320 | 0.0800 | 0.0320 | 0.0320 | 0.0320 | 78,401 |
14 Dec 2023 | 0.0300 | 0.0700 | 0.0300 | 0.0700 | 0.0700 | 27,890 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |