Followers | 503 |
Posts | 78624 |
Boards Moderated | 8 |
Alias Born | 07/22/2009 |
Saturday, August 19, 2017 11:53:26 AM
Enter date to view previous 30 days of price history (mm/dd/yyyy): GO
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/18/2017 0.0003 0.00034 0.0002 0.0003 95,166,712 0.00 0.00% 0.0003 23.03k 40
08/17/2017 0.0003 0.0003 0.0002 0.0003 10,210,224 0.00 0.00% 0.0003 2.81k 11
08/16/2017 0.0003 0.0003 0.0002 0.0003 17,503,453 0.00 0.00% 0.0003 5.22k 24
08/15/2017 0.0004 0.0004 0.0002 0.0003 35,179,693 0.00 0.00% 0.0003 10.38k 29
08/14/2017 0.00035 0.0004 0.000296 0.0003 116,426,216 0.00 0.00% 0.0003 35.39k 60
08/11/2017 0.0003 0.0003 0.0002 0.0003 77,472,679 0.00 0.00% 0.0003 23.09k 30
08/10/2017 0.0004 0.0004 0.0002 0.0003 41,952,709 -0.0001 -25.00% 0.0003 12.46k 38
08/09/2017 0.0003 0.0004 0.0002 0.0004 113,580,471 0.0001 33.33% 0.0004 34.07k 63
08/08/2017 0.0004 0.0004 0.0003 0.0003 79,786,038 -0.0001 -25.00% 0.0003 24.41k 49
08/07/2017 0.0003 0.0004 0.000296 0.0004 158,300,714 0.00 0.00% 0.0004 48.6k 29
08/04/2017 0.0003 0.0004 0.0002 0.0004 100,314,138 0.0001 33.33% 0.0004 30.9k 64
08/03/2017 0.0003 0.0003 0.0002 0.0003 130,991,155 0.00 0.00% 0.0003 38.64k 69
08/02/2017 0.0004 0.0004 0.00029 0.0003 319,812,001 -0.0001 -25.00% 0.0003 96.58k 46
08/01/2017 0.0004 0.0004 0.0003 0.0004 47,073,736 0.00 0.00% 0.0004 16.38k 40
07/31/2017 0.0004 0.0005 0.0003 0.0004 157,168,720 0.00 0.00% 0.0004 64.91k 75
07/28/2017 0.0005 0.0006 0.0004 0.0004 82,671,570 -0.0001 -20.00% 0.0004 41.34k 51
07/27/2017 0.0005 0.0006 0.0004 0.0005 10,956,881 -0.0001 -16.67% 0.0005 5.36k 28
07/26/2017 0.0006 0.0006 0.0004 0.0006 23,060,597 0.0001 20.00% 0.0006 11.69k 44
07/25/2017 0.0006 0.0006 0.00046 0.0005 115,238,450 -0.00005 -9.09% 0.0005 59.12k 93
07/24/2017 0.0007 0.0007 0.0005 0.00055 129,537,097 -0.00015 -21.43% 0.00055 79.15k 131
07/21/2017 0.0005 0.0007 0.0004 0.0007 163,632,972 0.0002 40.00% 0.0007 99.82k 164
07/20/2017 0.0005 0.0006 0.0004 0.0005 170,468,287 0.00 0.00% 0.0005 83.87k 123
NanoViricides Reports that the Phase I NV-387 Clinical Trial is Completed Successfully and Data Lock is Expected Soon • NNVC • May 2, 2024 10:07 AM
ILUS Files Form 10-K and Provides Shareholder Update • ILUS • May 2, 2024 8:52 AM
Avant Technologies Names New CEO Following Acquisition of Healthcare Technology and Data Integration Firm • AVAI • May 2, 2024 8:00 AM
Bantec Engaged in a Letter of Intent to Acquire a Small New Jersey Based Manufacturing Company • BANT • May 1, 2024 10:00 AM
Cannabix Technologies to Deliver Breath Logix Alcohol Screening Device to Australia • BLO • Apr 30, 2024 8:53 AM
Hydromer, Inc. Reports Preliminary Unaudited Financial Results for First Quarter 2024 • HYDI • Apr 29, 2024 9:10 AM