Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 195,060 |
01 May 2024 | 0.0200 | 0.0200 | 0.0175 | 0.0191 | 0.0191 | 48,300 |
30 Apr 2024 | 0.0209 | 0.0222 | 0.0204 | 0.0204 | 0.0204 | 3,200 |
29 Apr 2024 | 0.0203 | 0.0203 | 0.0189 | 0.0189 | 0.0189 | 15,000 |
26 Apr 2024 | 0.0222 | 0.0223 | 0.0222 | 0.0223 | 0.0223 | 200 |
25 Apr 2024 | 0.0275 | 0.0275 | 0.0185 | 0.0244 | 0.0244 | 109,855 |
24 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,700 |
23 Apr 2024 | 0.0265 | 0.0265 | 0.0262 | 0.0262 | 0.0262 | 10,000 |
22 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
19 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 39,100 |
18 Apr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
17 Apr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
16 Apr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 2,888 |
15 Apr 2024 | 0.0300 | 0.0318 | 0.0260 | 0.0260 | 0.0260 | 30,100 |
12 Apr 2024 | 0.0311 | 0.0355 | 0.0292 | 0.0302 | 0.0302 | 45,325 |
11 Apr 2024 | 0.0340 | 0.0385 | 0.0340 | 0.0358 | 0.0358 | 22,500 |
10 Apr 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 2,500 |
09 Apr 2024 | 0.0320 | 0.0350 | 0.0231 | 0.0350 | 0.0350 | 336,909 |
08 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,000 |
05 Apr 2024 | 0.0330 | 0.0368 | 0.0310 | 0.0368 | 0.0368 | 68,800 |
04 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 Apr 2024 | 0.0400 | 0.0400 | 0.0235 | 0.0300 | 0.0300 | 98,200 |
02 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,100 |
01 Apr 2024 | 0.0530 | 0.0530 | 0.0458 | 0.0458 | 0.0458 | 2,086 |
28 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
27 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 500 |
26 Mar 2024 | 0.0445 | 0.0445 | 0.0351 | 0.0351 | 0.0351 | 13,375 |
25 Mar 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
22 Mar 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 800 |
21 Mar 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | - |
20 Mar 2024 | 0.0300 | 0.0373 | 0.0270 | 0.0373 | 0.0373 | 90,661 |
19 Mar 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
18 Mar 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
15 Mar 2024 | 0.0389 | 0.0389 | 0.0210 | 0.0299 | 0.0299 | 428,200 |
14 Mar 2024 | 0.0390 | 0.0390 | 0.0389 | 0.0389 | 0.0389 | 25,162 |
13 Mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
12 Mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
11 Mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 8,000 |
08 Mar 2024 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
07 Mar 2024 | 0.0450 | 0.0450 | 0.0389 | 0.0389 | 0.0389 | 39,200 |
06 Mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
05 Mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
04 Mar 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 250 |
01 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
29 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,800 |
28 Feb 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | - |
27 Feb 2024 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 0.0597 | 166 |
26 Feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
23 Feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
22 Feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
21 Feb 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 7,112 |
20 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 300 |
16 Feb 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 4,000 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0438 | 0.0438 | 0.0438 | 10,000 |
14 Feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
13 Feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
12 Feb 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 1,007 |
09 Feb 2024 | 0.0590 | 0.0596 | 0.0435 | 0.0516 | 0.0516 | 16,075 |
08 Feb 2024 | 0.0550 | 0.0580 | 0.0415 | 0.0580 | 0.0580 | 45,000 |
07 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
06 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
05 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
02 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
01 Feb 2024 | 0.0585 | 0.0650 | 0.0585 | 0.0650 | 0.0650 | 21,065 |
31 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
30 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
29 Jan 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 97,500 |
26 Jan 2024 | 0.0701 | 0.0710 | 0.0701 | 0.0710 | 0.0710 | 6,200 |
25 Jan 2024 | 0.0735 | 0.0735 | 0.0723 | 0.0735 | 0.0735 | 100,025 |
24 Jan 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 2,440 |
23 Jan 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | - |
22 Jan 2024 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 4,225 |
19 Jan 2024 | 0.0797 | 0.0797 | 0.0736 | 0.0736 | 0.0736 | 9,950 |
18 Jan 2024 | 0.0820 | 0.0820 | 0.0751 | 0.0751 | 0.0751 | 19,900 |
17 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
16 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,500 |
12 Jan 2024 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 225 |
11 Jan 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 82,650 |
10 Jan 2024 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 52,038 |
09 Jan 2024 | 0.0800 | 0.0875 | 0.0775 | 0.0875 | 0.0875 | 264,382 |
08 Jan 2024 | 0.0840 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 384,540 |
05 Jan 2024 | 0.0625 | 0.0930 | 0.0625 | 0.0900 | 0.0900 | 616,119 |
04 Jan 2024 | 0.0600 | 0.0650 | 0.0525 | 0.0600 | 0.0600 | 326,410 |
03 Jan 2024 | 0.0580 | 0.0610 | 0.0550 | 0.0610 | 0.0610 | 135,004 |
02 Jan 2024 | 0.0450 | 0.0580 | 0.0426 | 0.0570 | 0.0570 | 82,563 |
29 Dec 2023 | 0.0426 | 0.0449 | 0.0426 | 0.0449 | 0.0449 | 400 |
28 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
27 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,222 |
26 Dec 2023 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 1,000 |
22 Dec 2023 | 0.0410 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 24,150 |
21 Dec 2023 | 0.0432 | 0.0461 | 0.0410 | 0.0410 | 0.0410 | 500 |
20 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
19 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 Dec 2023 | 0.0450 | 0.0564 | 0.0450 | 0.0450 | 0.0450 | 42,350 |
15 Dec 2023 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 6,666 |
14 Dec 2023 | 0.0386 | 0.0483 | 0.0386 | 0.0483 | 0.0483 | 10,100 |
13 Dec 2023 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 10,000 |
12 Dec 2023 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
11 Dec 2023 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 120 |
08 Dec 2023 | 0.0490 | 0.0529 | 0.0490 | 0.0529 | 0.0529 | 7,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |