Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 60,000 |
27 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 60,000 |
26 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,400,000 |
25 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,750,000 |
24 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 416,500 |
21 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 143,106 |
20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 750,000 |
18 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 45,355 |
17 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,211,724 |
07 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500,000 |
06 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,232,950 |
05 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,096,028 |
04 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
03 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 282,234 |
28 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
27 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
26 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
22 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,100,000 |
21 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 428,285 |
20 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 524,422 |
19 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
18 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 161,468 |
15 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 59,000 |
14 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,935 |
13 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500,000 |
12 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
08 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 91,829 |
07 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Feb 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 1,123,028 |
05 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,827 |
04 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 300,000 |
31 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 829,373 |
30 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
29 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
24 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 566,112 |
23 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 712,500 |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 930,000 |
21 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,584,833 |
18 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 225,000 |
17 Jan 2024 | 0.0090 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 3,693,055 |
16 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 12,658,893 |
15 Jan 2024 | 0.0065 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,511,654 |
14 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
11 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,385,226 |
10 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
09 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,173,815 |
08 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 552,445 |
07 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
04 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
03 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 150,900 |
02 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
01 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
28 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 596,800 |
27 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 98,328 |
26 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 201,672 |
21 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 261,084 |
20 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
19 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 428,571 |
18 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
17 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 186,756 |
14 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 298,607 |
13 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 179,166 |
12 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 102,835 |
11 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,465,285 |
10 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,667 |
06 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 772,204 |
05 Dec 2023 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 144,885 |
04 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 46,079 |
03 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 230,737 |
29 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 25,000 |
28 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 340,000 |
27 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,254,929 |
26 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 308,428 |
23 Nov 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,665,987 |
22 Nov 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,308,030 |
21 Nov 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,491,030 |
20 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,177,704 |
19 Nov 2023 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 1,196,801 |
16 Nov 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 80,008 |
15 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
14 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 765,499 |
13 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 670,837 |
09 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000 |
08 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 355,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |