POTN - PotNetwork Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.06700.06900.06200.06650.06659,175,300
Jul 15, 20190.07900.07900.06610.06800.06806,898,600
Jul 12, 20190.07500.08000.07200.07600.07602,761,700
Jul 11, 20190.07500.08850.07000.07500.075012,319,300
Jul 10, 20190.08900.09190.07300.07500.07506,260,000
Jul 09, 20190.10650.10650.08600.08900.089014,075,800
Jul 08, 20190.07900.11770.07400.10490.104928,636,600
Jul 05, 20190.06500.07950.06500.07480.07483,683,000
Jul 03, 20190.06000.06880.06000.06880.06881,108,000
Jul 02, 20190.06240.06240.06000.06140.06141,582,200
Jul 01, 20190.06000.06400.06000.06200.0620850,600
Jun 28, 20190.07300.07300.05660.06340.06344,682,600
Jun 27, 20190.05650.07100.05330.06850.06859,816,200
Jun 26, 20190.05680.05970.05310.05570.05574,066,000
Jun 25, 20190.06060.06490.05000.05770.057712,431,500
Jun 24, 20190.06650.06900.06010.06250.06255,959,000
Jun 21, 20190.07050.07200.06380.06650.06654,478,200
Jun 20, 20190.07100.07400.06750.07180.07183,488,600
Jun 19, 20190.07420.07740.07060.07390.07392,486,700
Jun 18, 20190.07700.07700.06600.07380.073814,972,000
Jun 17, 20190.07960.08380.07710.08000.08001,955,800
Jun 14, 20190.08190.08270.07800.07940.07941,128,600
Jun 13, 20190.07900.08400.07770.07800.07801,964,300
Jun 12, 20190.08610.08800.07820.07830.07832,013,800
Jun 11, 20190.08500.08500.07600.08100.08104,263,100
Jun 10, 20190.08950.09200.07700.08000.08008,862,400
Jun 07, 20190.09000.09000.08560.08900.08902,558,300
Jun 06, 20190.08990.09200.08580.08800.08802,789,800
Jun 05, 20190.09800.09800.08600.08820.088215,193,100
Jun 04, 20190.10950.11700.09500.09600.096013,321,700
Jun 03, 20190.09000.09700.09000.09580.09581,857,500
May 31, 20190.09850.09850.09250.09400.09401,845,000
May 30, 20190.10300.10300.09500.09600.09603,121,000
May 29, 20190.10000.10030.09610.09940.09941,368,300
May 28, 20190.09700.10450.09700.09900.09901,211,200
May 24, 20190.10400.10440.09750.10000.10001,241,700
May 23, 20190.10000.10200.09430.10000.10003,464,600
May 22, 20190.10900.11270.09000.09500.095013,510,100
May 21, 20190.11200.11500.10200.10860.10864,178,900
May 20, 20190.11500.12200.11100.11300.11303,261,900
May 17, 20190.11550.11940.10990.11460.11468,404,900
May 16, 20190.11900.12450.11360.11600.11605,312,500
May 15, 20190.11000.12340.11000.11430.11434,905,300
May 14, 20190.11300.11480.10750.11070.11071,926,200
May 13, 20190.12000.12000.10690.11000.11003,374,700
May 10, 20190.10140.12300.09910.11380.11387,570,600
May 09, 20190.10400.10700.09520.09980.09983,750,400
May 08, 20190.11200.11200.10000.10400.10405,257,800
May 07, 20190.11360.11600.10500.11190.11196,117,100
May 06, 20190.12570.12850.11200.11450.11453,596,200
May 03, 20190.12500.12900.12220.12360.12362,364,400
May 02, 20190.13000.13650.12250.12250.12253,357,700
May 01, 20190.12300.12500.11820.12250.12251,704,800
Apr 30, 20190.12900.13800.11350.12230.12235,674,200
Apr 29, 20190.12600.12600.11900.12540.12541,466,400
Apr 26, 20190.11500.12200.11490.12000.12002,768,600
Apr 25, 20190.12810.13050.11900.11990.11994,831,300
Apr 24, 20190.13100.13100.12230.12700.12705,370,300
Apr 23, 20190.13250.13950.13000.13100.13103,069,700
Apr 22, 20190.13690.14000.13000.13250.13253,219,000
Apr 18, 20190.14000.14200.13600.13940.13941,411,900
Apr 17, 20190.13850.14400.13800.13900.13901,355,200
Apr 16, 20190.14100.14880.13500.14000.14005,990,900
Apr 15, 20190.15500.16000.14110.14300.14303,097,800
Apr 12, 20190.16500.16890.14800.15190.15195,518,000
Apr 11, 20190.15000.17500.14800.16500.165016,242,400
Apr 10, 20190.14250.14500.13900.14050.14051,317,600
Apr 09, 20190.14500.15000.13810.14050.14051,403,500
Apr 08, 20190.13760.14500.13500.14450.14451,647,300
Apr 05, 20190.13800.14400.13510.14140.14141,326,300
Apr 04, 20190.14650.14680.13200.13800.13803,815,500
Apr 03, 20190.14850.15000.14010.14590.14594,058,600
Apr 02, 20190.15300.15500.14810.14880.14881,733,300
Apr 01, 20190.15000.15560.15000.15070.15071,039,500
Mar 29, 20190.15750.15800.15000.15160.15161,745,600
Mar 28, 20190.15500.15860.15060.15740.15741,416,800
Mar 27, 20190.15740.15770.14990.15500.15501,554,700
Mar 26, 20190.15250.15770.15000.15500.15501,824,200
Mar 25, 20190.15490.16000.14990.15480.15482,215,400
Mar 22, 20190.14600.15500.14510.15200.15202,562,200
Mar 21, 20190.14750.15280.14400.14700.14701,830,200
Mar 20, 20190.14020.15280.14020.14740.14741,521,300
Mar 19, 20190.14620.15490.14500.14800.14802,840,100
Mar 18, 20190.15740.16000.14300.15000.15004,632,900
Mar 15, 20190.14740.16000.14710.15730.15732,843,000
Mar 14, 20190.14650.15300.14370.14600.14601,922,200
Mar 13, 20190.15300.16000.14200.14800.14802,817,400
Mar 12, 20190.16080.17000.14510.15170.15175,958,000
Mar 11, 20190.14450.16660.14000.16490.16499,885,500
Mar 08, 20190.13250.13520.13000.13250.13251,567,600
Mar 07, 20190.14400.14800.13000.13740.13742,038,100
Mar 06, 20190.13610.15100.13610.14230.14231,280,100
Mar 05, 20190.14200.14790.13610.14310.14311,660,200
Mar 04, 20190.14400.15050.14000.14800.14801,430,500
Mar 01, 20190.14360.15700.14010.14650.14653,169,700
Feb 28, 20190.13600.14550.12100.14390.14396,290,300
Feb 27, 20190.14270.14650.13700.13750.13753,241,900
Feb 26, 20190.15000.15000.14020.14300.14303,427,900
Feb 25, 20190.15350.15700.14200.14440.14444,001,300
Feb 22, 20190.16440.16780.14000.15000.15008,461,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...