Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20,000 |
Apr 18, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7,000 |
Apr 17, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100,000 |
Apr 16, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24,000 |
Apr 13, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Apr 12, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 108,000 |
Apr 11, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 50,000 |
Apr 10, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Apr 09, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Apr 06, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Apr 05, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 73,000 |
Apr 04, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Apr 03, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2,000 |
Apr 02, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10,000 |
Mar 29, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9,000 |
Mar 28, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 44,000 |
Mar 27, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3,000 |
Mar 26, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 135,000 |
Mar 23, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 144,000 |
Mar 22, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Mar 21, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Mar 20, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Mar 19, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 95,000 |
Mar 16, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Mar 15, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Mar 14, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Mar 13, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 262,100 |
Mar 12, 2018 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 514,000 |
Mar 09, 2018 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Mar 08, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 07, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 62,000 |
Mar 06, 2018 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 41,000 |
Mar 05, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10,000 |
Mar 02, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 35,000 |
Mar 01, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 137,800 |
Feb 28, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 30,000 |
Feb 27, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22,000 |
Feb 26, 2018 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 21,000 |
Feb 23, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66,000 |
Feb 22, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,000 |
Feb 21, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,200 |
Feb 20, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 119,000 |
Feb 16, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 431,000 |
Feb 15, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 14, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10,000 |
Feb 13, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12,000 |
Feb 12, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 123,000 |
Feb 09, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 181,500 |
Feb 08, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 242,000 |
Feb 07, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 53,000 |
Feb 06, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 05, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 238,000 |
Feb 02, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 68,500 |
Feb 01, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9,000 |
Jan 31, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 137,000 |
Jan 30, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 24,000 |
Jan 29, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 30,000 |
Jan 26, 2018 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 38,000 |
Jan 25, 2018 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Jan 24, 2018 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 111,000 |
Jan 23, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 67,500 |
Jan 22, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 15,000 |
Jan 19, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12,000 |
Jan 18, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 104,500 |
Jan 17, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 387,000 |
Jan 16, 2018 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 935,000 |
Jan 15, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3,000 |
Jan 12, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 11, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20,000 |
Jan 10, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 31,000 |
Jan 09, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 08, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 05, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 35,000 |
Jan 04, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 170,000 |
Jan 03, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22,500 |
Jan 02, 2018 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 35,000 |
Dec 29, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Dec 28, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 40,000 |
Dec 27, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 108,000 |
Dec 22, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 178,000 |
Dec 21, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 60,000 |
Dec 20, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 80,000 |
Dec 19, 2017 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 18, 2017 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 221,000 |
Dec 15, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2,000 |
Dec 14, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 106,500 |
Dec 13, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 229,500 |
Dec 12, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 177,500 |
Dec 11, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5,000 |
Dec 08, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10,000 |
Dec 07, 2017 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 18,000 |
Dec 06, 2017 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 88,000 |
Dec 05, 2017 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 17,900 |
Dec 04, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6,000 |
Dec 01, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10,000 |
Nov 30, 2017 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 40,200 |
Nov 29, 2017 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 60,200 |
Nov 28, 2017 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 48,500 |
Nov 27, 2017 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Nov 24, 2017 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 218,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |