Tuesday, July 01, 2014 8:34:10 PM
Historical Prices
Date Open High Low Close Volume Adj
Close
2014/07/01 0.00050 0.00050 0.00020 0.00040 1,041,000 0.00040
2014/06/30 0.00050 0.00050 0.00050 0.00050 500,000 0.00050
2014/06/27 0.00050 0.00050 0.00050 0.00050 750,000 0.00050
2014/06/26 - - - - - -
2014/06/25 0.00040 0.00040 0.00020 0.00040 3,817,051 0.00040
2014/06/24 0.00020 0.00020 0.00020 0.00020 20,000 0.00020
2014/06/23 0.00030 0.00050 0.00030 0.00030 2,649,940 0.00030
2014/06/20 - - - - - -
2014/06/19 - - - - - -
2014/06/18 - - - - - -
2014/06/17 - - - - - -
2014/06/16 0.00030 0.00030 0.00030 0.00030 172,121 0.00030
2014/06/13 0.00050 0.00050 0.00020 0.00030 398,431 0.00030
2014/06/12 0.00020 0.00050 0.00020 0.00050 250,200 0.00050
2014/06/11 - - - - - -
2014/06/10 - - - - - -
2014/06/09 0.00020 0.00040 0.00010 0.00040 261,300 0.00040
2014/06/06 - - - - - -
2014/06/05 0.00040 0.00040 0.00040 0.00040 1 0.00040
2014/06/04 0.00020 0.00040 0.00020 0.00040 410,000 0.00040
2014/06/03 0.00020 0.00050 0.00020 0.00050 7,200 0.00050
2014/06/02 0.00050 0.00050 0.00050 0.00050 10,000 0.00050
2014/05/30 0.00010 0.00040 0.00010 0.00040 26,000 0.00040
2014/05/29 0.00040 0.00040 0.00040 0.00040 110,002 0.00040
2014/05/28 - - - - - -
2014/05/27 0.00030 0.00090 0.00030 0.00050 471,879 0.00050
2014/05/26 - 0.00010 0.00010 - - -
2014/05/23 0.00010 0.00010 0.00010 0.00010 100,003 0.00010
2014/05/22 0.00030 0.00030 0.00030 0.00030 51,000 0.00030
2014/05/21 0.00010 0.00040 0.00010 0.00040 544,961 0.00040
2014/05/20 0.00060 0.00060 0.00060 0.00060 12,000 0.00060
2014/05/19 - - - - - -
2014/05/16 0.00060 0.00060 0.00060 0.00060 10,004 0.00060
2014/05/15 0.00020 0.00020 0.00020 0.00020 2,004 0.00020
2014/05/14 0.00040 0.00040 0.00040 0.00040 1 0.00040
2014/05/13 - - - - - -
2014/05/12 0.00040 0.00040 0.00040 0.00040 50,996 0.00040
2014/05/09 0.00050 0.00050 0.00040 0.00040 670,000 0.00040
Avant Technologies Equipping AI-Managed Data Center with High Performance Computing Systems • AVAI • May 10, 2024 8:00 AM
VAYK Discloses Strategic Conversation on Potential Acquisition of $4 Million Home Service Business • VAYK • May 9, 2024 9:00 AM
Bantec's Howco Awarded $4.19 Million Dollar U.S. Department of Defense Contract • BANT • May 8, 2024 10:00 AM
Element79 Gold Corp Successfully Closes Maverick Springs Option Agreement • ELEM • May 8, 2024 9:05 AM
Kona Gold Beverages, Inc. Achieves April Revenues Exceeding $586,000 • KGKG • May 8, 2024 8:30 AM
Epazz plans to spin off Galaxy Batteries Inc. • EPAZ • May 8, 2024 7:05 AM