Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,679,998 |
Dec 04, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 212,010 |
Dec 03, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 476,000 |
Dec 02, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,259,150 |
Nov 29, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,040,000 |
Nov 27, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 301,000 |
Nov 26, 2019 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 995,655 |
Nov 25, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,187,508 |
Nov 22, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,918,110 |
Nov 21, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 302,000 |
Nov 20, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,095,000 |
Nov 19, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 481,100 |
Nov 18, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 3,167,385 |
Nov 15, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,102,000 |
Nov 14, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 129,999 |
Nov 13, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,527,500 |
Nov 12, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 5,962,324 |
Nov 11, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 642,707 |
Nov 08, 2019 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 717,100 |
Nov 07, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,394,790 |
Nov 06, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,163,333 |
Nov 05, 2019 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 6,859,110 |
Nov 04, 2019 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 851,883 |
Nov 01, 2019 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,162,867 |
Oct 31, 2019 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 7,751,552 |
Oct 30, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,931,990 |
Oct 29, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 15,119,000 |
Oct 28, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 285,036 |
Oct 25, 2019 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 4,702,000 |
Oct 24, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,077,624 |
Oct 23, 2019 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 2,932,190 |
Oct 22, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 16,931,888 |
Oct 21, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 971,377 |
Oct 18, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,440,100 |
Oct 17, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,348,800 |
Oct 16, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,063,640 |
Oct 15, 2019 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
Oct 14, 2019 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 10,000 |
Oct 11, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,409,506 |
Oct 10, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,975,226 |
Oct 09, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,086,109 |
Oct 08, 2019 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 2,797,089 |
Oct 07, 2019 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 23,047,271 |
Oct 04, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,410,000 |
Oct 03, 2019 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 801,000 |
Oct 02, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 11,715,383 |
Oct 01, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,593,332 |
Sep 30, 2019 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 9,805,000 |
Sep 27, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 9,032,752 |
Sep 26, 2019 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,302,000 |
Sep 25, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 14,163,483 |
Sep 24, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 2,696,500 |
Sep 23, 2019 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,737,428 |
Sep 20, 2019 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 23,618,546 |
Sep 19, 2019 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 29,203,525 |
Sep 18, 2019 | 0.0007 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 134,695,053 |
Sep 17, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,458,500 |
Sep 16, 2019 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 17,662,169 |
Sep 13, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 8,996,624 |
Sep 12, 2019 | - | - | - | - | - | - |
Sep 11, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,933,138 |
Sep 10, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 12,956,804 |
Sep 09, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,373,972 |
Sep 06, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,570,000 |
Sep 05, 2019 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 9,002,110 |
Sep 04, 2019 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 9,273,432 |
Sep 03, 2019 | 0.0005 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 158,118,559 |
Aug 30, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,236,200 |
Aug 29, 2019 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 5,575,503 |
Aug 28, 2019 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 1,770,000 |
Aug 27, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 685,000 |
Aug 26, 2019 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 19,327,499 |
Aug 23, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 600,000 |
Aug 22, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 16,146,123 |
Aug 21, 2019 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 279,217 |
Aug 20, 2019 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,940,100 |
Aug 19, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,739,713 |
Aug 16, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,318,673 |
Aug 15, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,797,790 |
Aug 14, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,715,000 |
Aug 13, 2019 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 754,000 |
Aug 12, 2019 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 510,000 |
Aug 09, 2019 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,415,000 |
Aug 08, 2019 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 1,769,000 |
Aug 07, 2019 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,390,366 |
Aug 06, 2019 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 691,000 |
Aug 05, 2019 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 500,000 |
Aug 02, 2019 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 1,819,999 |
Aug 01, 2019 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 450,000 |
Jul 31, 2019 | 0.0004 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 3,219,000 |
Jul 30, 2019 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 21,093,944 |
Jul 29, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,455,001 |
Jul 26, 2019 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 6,468,550 |
Jul 25, 2019 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 18,440,012 |
Jul 24, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 13,171,810 |
Jul 23, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 6,879,042 |
Jul 22, 2019 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,609,385 |
Jul 19, 2019 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 48,153,425 |
Jul 18, 2019 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 100,000 |
Jul 17, 2019 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 5,518,980 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |