Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 22, 2019 | 0.0048 | 0.0048 | 0.0041 | 0.0041 | 0.0041 | 585,434 |
Feb 21, 2019 | 0.0047 | 0.0049 | 0.0041 | 0.0046 | 0.0046 | 9,255,939 |
Feb 20, 2019 | 0.0051 | 0.0058 | 0.0046 | 0.0052 | 0.0052 | 3,316,433 |
Feb 19, 2019 | 0.0046 | 0.0058 | 0.0044 | 0.0051 | 0.0051 | 1,973,700 |
Feb 15, 2019 | 0.0040 | 0.0060 | 0.0040 | 0.0046 | 0.0046 | 11,060,286 |
Feb 14, 2019 | 0.0040 | 0.0044 | 0.0035 | 0.0041 | 0.0041 | 1,017,564 |
Feb 13, 2019 | 0.0044 | 0.0045 | 0.0037 | 0.0039 | 0.0039 | 4,937,624 |
Feb 12, 2019 | 0.0039 | 0.0048 | 0.0039 | 0.0044 | 0.0044 | 3,172,380 |
Feb 11, 2019 | 0.0040 | 0.0041 | 0.0036 | 0.0039 | 0.0039 | 386,564 |
Feb 08, 2019 | 0.0038 | 0.0040 | 0.0035 | 0.0039 | 0.0039 | 460,000 |
Feb 07, 2019 | 0.0029 | 0.0044 | 0.0028 | 0.0040 | 0.0040 | 3,372,400 |
Feb 06, 2019 | 0.0035 | 0.0035 | 0.0027 | 0.0031 | 0.0031 | 12,985,578 |
Feb 05, 2019 | 0.0035 | 0.0039 | 0.0032 | 0.0039 | 0.0039 | 3,055,900 |
Feb 04, 2019 | 0.0045 | 0.0045 | 0.0033 | 0.0040 | 0.0040 | 4,179,000 |
Feb 01, 2019 | 0.0049 | 0.0049 | 0.0037 | 0.0041 | 0.0041 | 591,500 |
Jan 31, 2019 | 0.0044 | 0.0050 | 0.0044 | 0.0050 | 0.0050 | 1,631,598 |
Jan 30, 2019 | 0.0038 | 0.0045 | 0.0035 | 0.0040 | 0.0040 | 921,300 |
Jan 29, 2019 | 0.0040 | 0.0042 | 0.0040 | 0.0040 | 0.0040 | 619,306 |
Jan 28, 2019 | 0.0041 | 0.0049 | 0.0040 | 0.0048 | 0.0048 | 1,331,404 |
Jan 25, 2019 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
Jan 24, 2019 | 0.0040 | 0.0052 | 0.0040 | 0.0050 | 0.0050 | 260,000 |
Jan 23, 2019 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
Jan 22, 2019 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
Jan 18, 2019 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 84,000 |
Jan 17, 2019 | 0.0046 | 0.0049 | 0.0043 | 0.0043 | 0.0043 | 789,000 |
Jan 16, 2019 | 0.0034 | 0.0042 | 0.0034 | 0.0042 | 0.0042 | 387,000 |
Jan 15, 2019 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
Jan 14, 2019 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | 0.0042 | - |
Jan 11, 2019 | 0.0040 | 0.0042 | 0.0033 | 0.0042 | 0.0042 | 415,500 |
Jan 10, 2019 | 0.0036 | 0.0040 | 0.0036 | 0.0040 | 0.0040 | 16,000 |
Jan 09, 2019 | 0.0039 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,030,499 |
Jan 08, 2019 | 0.0043 | 0.0046 | 0.0039 | 0.0043 | 0.0043 | 710,000 |
Jan 07, 2019 | 0.0050 | 0.0050 | 0.0040 | 0.0042 | 0.0042 | 417,585 |
Jan 04, 2019 | 0.0050 | 0.0050 | 0.0035 | 0.0035 | 0.0035 | 539,894 |
Jan 03, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 02, 2019 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
Dec 31, 2018 | 0.0060 | 0.0068 | 0.0049 | 0.0068 | 0.0068 | 1,396,800 |
Dec 28, 2018 | 0.0057 | 0.0070 | 0.0052 | 0.0070 | 0.0070 | 203,000 |
Dec 27, 2018 | 0.0059 | 0.0059 | 0.0055 | 0.0055 | 0.0055 | 230,000 |
Dec 26, 2018 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
Dec 24, 2018 | 0.0052 | 0.0071 | 0.0052 | 0.0071 | 0.0071 | 358,204 |
Dec 21, 2018 | 0.0053 | 0.0072 | 0.0046 | 0.0059 | 0.0059 | 752,650 |
Dec 20, 2018 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
Dec 19, 2018 | 0.0046 | 0.0055 | 0.0042 | 0.0055 | 0.0055 | 1,494,000 |
Dec 18, 2018 | 0.0040 | 0.0042 | 0.0039 | 0.0042 | 0.0042 | 520,000 |
Dec 17, 2018 | 0.0040 | 0.0047 | 0.0040 | 0.0047 | 0.0047 | 220,250 |
Dec 14, 2018 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Dec 13, 2018 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
Dec 12, 2018 | 0.0040 | 0.0046 | 0.0040 | 0.0046 | 0.0046 | 830,350 |
Dec 11, 2018 | 0.0046 | 0.0046 | 0.0038 | 0.0046 | 0.0046 | 27,150 |
Dec 10, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Dec 07, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Dec 06, 2018 | 0.0044 | 0.0051 | 0.0044 | 0.0051 | 0.0051 | 153,750 |
Dec 04, 2018 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Dec 03, 2018 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Nov 30, 2018 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
Nov 29, 2018 | 0.0043 | 0.0047 | 0.0043 | 0.0047 | 0.0047 | 2,750 |
Nov 28, 2018 | 0.0048 | 0.0048 | 0.0038 | 0.0047 | 0.0047 | 161,009 |
Nov 27, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Nov 26, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Nov 23, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Nov 21, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
Nov 20, 2018 | 0.0041 | 0.0051 | 0.0041 | 0.0051 | 0.0051 | 429,705 |
Nov 19, 2018 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 500 |
Nov 16, 2018 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
Nov 15, 2018 | 0.0043 | 0.0054 | 0.0042 | 0.0054 | 0.0054 | 1,280,411 |
Nov 14, 2018 | 0.0052 | 0.0057 | 0.0044 | 0.0053 | 0.0053 | 731,500 |
Nov 13, 2018 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
Nov 12, 2018 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 56,655 |
Nov 09, 2018 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | 0.0061 | - |
Nov 08, 2018 | 0.0050 | 0.0061 | 0.0045 | 0.0061 | 0.0061 | 1,001,000 |
Nov 07, 2018 | 0.0052 | 0.0063 | 0.0052 | 0.0063 | 0.0063 | 250,500 |
Nov 06, 2018 | 0.0049 | 0.0065 | 0.0049 | 0.0065 | 0.0065 | 26,504 |
Nov 05, 2018 | 0.0058 | 0.0066 | 0.0048 | 0.0048 | 0.0048 | 1,018,000 |
Nov 02, 2018 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 10,000 |
Nov 01, 2018 | 0.0057 | 0.0069 | 0.0057 | 0.0069 | 0.0069 | 344,614 |
Oct 31, 2018 | 0.0065 | 0.0068 | 0.0065 | 0.0068 | 0.0068 | 135,000 |
Oct 30, 2018 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 55,429 |
Oct 29, 2018 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
Oct 26, 2018 | 0.0055 | 0.0067 | 0.0055 | 0.0067 | 0.0067 | 11,000 |
Oct 25, 2018 | 0.0052 | 0.0065 | 0.0052 | 0.0062 | 0.0062 | 916,967 |
Oct 24, 2018 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
Oct 23, 2018 | 0.0054 | 0.0058 | 0.0045 | 0.0058 | 0.0058 | 724,400 |
Oct 22, 2018 | 0.0052 | 0.0065 | 0.0047 | 0.0054 | 0.0054 | 1,666,524 |
Oct 19, 2018 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 100 |
Oct 18, 2018 | 0.0062 | 0.0063 | 0.0062 | 0.0063 | 0.0063 | 953,000 |
Oct 17, 2018 | 0.0070 | 0.0070 | 0.0061 | 0.0061 | 0.0061 | 314,000 |
Oct 16, 2018 | 0.0064 | 0.0080 | 0.0051 | 0.0073 | 0.0073 | 4,954,500 |
Oct 15, 2018 | 0.0055 | 0.0064 | 0.0052 | 0.0064 | 0.0064 | 1,120,000 |
Oct 12, 2018 | 0.0058 | 0.0060 | 0.0051 | 0.0053 | 0.0053 | 930,000 |
Oct 11, 2018 | 0.0064 | 0.0065 | 0.0052 | 0.0064 | 0.0064 | 764,800 |
Oct 10, 2018 | 0.0052 | 0.0065 | 0.0046 | 0.0065 | 0.0065 | 550,000 |
Oct 09, 2018 | 0.0057 | 0.0060 | 0.0051 | 0.0059 | 0.0059 | 812,000 |
Oct 08, 2018 | 0.0040 | 0.0082 | 0.0040 | 0.0062 | 0.0062 | 4,166,734 |
Oct 05, 2018 | 0.0041 | 0.0410 | 0.0040 | 0.0040 | 0.0040 | 330,500 |
Oct 04, 2018 | 0.0050 | 0.0050 | 0.0040 | 0.0041 | 0.0041 | 394,900 |
Oct 03, 2018 | 0.0069 | 0.0069 | 0.0040 | 0.0053 | 0.0053 | 330,000 |
Oct 02, 2018 | 0.0050 | 0.0050 | 0.0040 | 0.0044 | 0.0044 | 373,000 |
Oct 01, 2018 | 0.0040 | 0.0055 | 0.0039 | 0.0055 | 0.0055 | 1,909,208 |
Sep 28, 2018 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |