Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 16, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 13, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 12, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 11, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 10, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 09, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 06, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 05, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 04, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
Dec 03, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Dec 02, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 29, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 28, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 27, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 26, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 25, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 22, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 21, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 20, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 19, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 18, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 15, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 14, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 13, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 12, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 11, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 08, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 07, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 06, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 05, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 04, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Nov 01, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Oct 31, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Oct 30, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Oct 29, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 200,000 |
Oct 28, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Oct 25, 2019 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 695,000 |
Oct 24, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 150,000 |
Oct 23, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Oct 22, 2019 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
Oct 21, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0025 | 0.0025 | 200,000 |
Oct 18, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Oct 17, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Oct 16, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Oct 15, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Oct 14, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Oct 11, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 410,000 |
Oct 10, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,435,332 |
Oct 09, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,250,000 |
Oct 08, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Oct 07, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,333,333 |
Oct 04, 2019 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,270,000 |
Oct 03, 2019 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 3,060,000 |
Oct 02, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Oct 01, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Sep 30, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,940,000 |
Sep 27, 2019 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 6,250,000 |
Sep 26, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Sep 25, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 478,493 |
Sep 24, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Sep 23, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 180,000 |
Sep 20, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Sep 19, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 371,262 |
Sep 18, 2019 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 9,050,000 |
Sep 17, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,948,059 |
Sep 16, 2019 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
Sep 13, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,400,000 |
Sep 12, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
Sep 11, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Sep 10, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Sep 09, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,400,000 |
Sep 06, 2019 | 0.0030 | 0.0050 | 0.0030 | 0.0050 | 0.0050 | 10,309,492 |
Sep 05, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 913,074 |
Sep 04, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Sep 03, 2019 | - | - | - | - | - | - |
Sep 02, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 80,000 |
Aug 30, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 29, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 800,000 |
Aug 28, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 27, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 26, 2019 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 3,118,784 |
Aug 23, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 22, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 21, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 20, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,000 |
Aug 19, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 170,000 |
Aug 16, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 719,019 |
Aug 15, 2019 | 0.0030 | 0.0030 | 0.0020 | 0.0025 | 0.0025 | 1,051,000 |
Aug 14, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 531,417 |
Aug 13, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300,000 |
Aug 12, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,208,209 |
Aug 09, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
Aug 08, 2019 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
Aug 07, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 06, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,852 |
Aug 05, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Aug 02, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,808,854 |
Aug 01, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Jul 31, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Jul 30, 2019 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |