Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2019 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,600 |
Dec 05, 2019 | 0.0280 | 0.0400 | 0.0210 | 0.0350 | 0.0350 | 312,050 |
Dec 04, 2019 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 48,250 |
Dec 03, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Dec 02, 2019 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov 29, 2019 | 0.0390 | 0.0424 | 0.0250 | 0.0380 | 0.0380 | 56,102 |
Nov 27, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Nov 26, 2019 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 33,250 |
Nov 25, 2019 | 0.0395 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 76,021 |
Nov 22, 2019 | 0.0400 | 0.0400 | 0.0290 | 0.0300 | 0.0300 | 61,500 |
Nov 21, 2019 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
Nov 20, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Nov 18, 2019 | 0.0480 | 0.0480 | 0.0310 | 0.0310 | 0.0310 | 60,000 |
Nov 15, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Nov 14, 2019 | 0.0475 | 0.0475 | 0.0400 | 0.0400 | 0.0400 | 28,667 |
Nov 13, 2019 | 0.0410 | 0.0600 | 0.0410 | 0.0600 | 0.0600 | 18,600 |
Nov 12, 2019 | 0.0600 | 0.0690 | 0.0400 | 0.0500 | 0.0500 | 72,383 |
Nov 11, 2019 | 0.0700 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 28,250 |
Nov 08, 2019 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 77,000 |
Nov 07, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 10,312 |
Nov 06, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Nov 05, 2019 | 0.0550 | 0.0590 | 0.0470 | 0.0470 | 0.0470 | 62,362 |
Nov 04, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Nov 01, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 31, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Oct 29, 2019 | 0.0625 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 122,400 |
Oct 28, 2019 | 0.0549 | 0.0625 | 0.0500 | 0.0625 | 0.0625 | 149,350 |
Oct 25, 2019 | 0.0550 | 0.0599 | 0.0550 | 0.0570 | 0.0570 | 81,000 |
Oct 24, 2019 | 0.0492 | 0.0500 | 0.0492 | 0.0500 | 0.0500 | 23,000 |
Oct 23, 2019 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
Oct 22, 2019 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
Oct 21, 2019 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 44,646 |
Oct 18, 2019 | 0.0413 | 0.0413 | 0.0412 | 0.0412 | 0.0412 | 20,000 |
Oct 17, 2019 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | - |
Oct 16, 2019 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | - |
Oct 15, 2019 | 0.0525 | 0.0525 | 0.0413 | 0.0413 | 0.0413 | 65,640 |
Oct 14, 2019 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 10,000 |
Oct 11, 2019 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
Oct 10, 2019 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
Oct 09, 2019 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
Oct 08, 2019 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 20,000 |
Oct 07, 2019 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 5,000 |
Oct 04, 2019 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
Oct 03, 2019 | 0.0750 | 0.0750 | 0.0517 | 0.0517 | 0.0517 | 1,472 |
Oct 02, 2019 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 11,250 |
Oct 01, 2019 | 0.0540 | 0.0540 | 0.0479 | 0.0479 | 0.0479 | 6,000 |
Sep 30, 2019 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | - |
Sep 27, 2019 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | - |
Sep 26, 2019 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | - |
Sep 25, 2019 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 270 |
Sep 24, 2019 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
Sep 23, 2019 | 0.0600 | 0.0600 | 0.0489 | 0.0489 | 0.0489 | 6,800 |
Sep 20, 2019 | 0.0740 | 0.0740 | 0.0600 | 0.0600 | 0.0600 | 13,830 |
Sep 19, 2019 | 0.0600 | 0.0740 | 0.0600 | 0.0740 | 0.0740 | 40,008 |
Sep 18, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 34,366 |
Sep 17, 2019 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
Sep 16, 2019 | 0.0574 | 0.0600 | 0.0550 | 0.0599 | 0.0599 | 54,652 |
Sep 13, 2019 | 0.0650 | 0.0650 | 0.0510 | 0.0515 | 0.0515 | 69,100 |
Sep 12, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 46,455 |
Sep 11, 2019 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 25,055 |
Sep 10, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sep 09, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sep 06, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,634 |
Sep 05, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,702 |
Sep 04, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,700 |
Sep 03, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 300 |
Aug 30, 2019 | 0.0431 | 0.0666 | 0.0420 | 0.0431 | 0.0431 | 81,152 |
Aug 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
Aug 28, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 27, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 26, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,314 |
Aug 22, 2019 | 0.0589 | 0.0589 | 0.0491 | 0.0500 | 0.0500 | 24,001 |
Aug 21, 2019 | 0.0580 | 0.0580 | 0.0556 | 0.0556 | 0.0556 | 47,000 |
Aug 20, 2019 | 0.0590 | 0.0794 | 0.0590 | 0.0750 | 0.0750 | 30,768 |
Aug 19, 2019 | 0.0610 | 0.0667 | 0.0501 | 0.0501 | 0.0501 | 77,250 |
Aug 16, 2019 | 0.0505 | 0.0725 | 0.0505 | 0.0725 | 0.0725 | 171,649 |
Aug 15, 2019 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 30,000 |
Aug 14, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 71,720 |
Aug 13, 2019 | 0.0650 | 0.0650 | 0.0450 | 0.0450 | 0.0450 | 15,800 |
Aug 12, 2019 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | - |
Aug 09, 2019 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | 0.0637 | 900 |
Aug 08, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 07, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 06, 2019 | 0.0601 | 0.0601 | 0.0422 | 0.0450 | 0.0450 | 133,973 |
Aug 05, 2019 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | - |
Aug 02, 2019 | 0.0601 | 0.0799 | 0.0600 | 0.0799 | 0.0799 | 12,940 |
Aug 01, 2019 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | - |
Jul 31, 2019 | 0.0770 | 0.0789 | 0.0700 | 0.0789 | 0.0789 | 16,600 |
Jul 30, 2019 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 6,000 |
Jul 29, 2019 | 0.0550 | 0.0686 | 0.0550 | 0.0618 | 0.0618 | 10,300 |
Jul 26, 2019 | 0.0600 | 0.0607 | 0.0600 | 0.0607 | 0.0607 | 15,000 |
Jul 25, 2019 | 0.0510 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 35,000 |
Jul 24, 2019 | 0.0500 | 0.0511 | 0.0500 | 0.0511 | 0.0511 | 8,747 |
Jul 23, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 33,868 |
Jul 22, 2019 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 500 |
Jul 19, 2019 | 0.0800 | 0.0800 | 0.0622 | 0.0622 | 0.0622 | 14,250 |
Jul 18, 2019 | 0.0600 | 0.0878 | 0.0600 | 0.0878 | 0.0878 | 38,048 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |