Thursday, May 16, 2019 3:47:45 PM
Date Open high Low Close* AdjClose volume
May 16, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 600,000
May 15, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 866,211
May 14, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 8,300,236
May 13, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 4,261,699
May 10, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 13,662,931
May 09, 2019 0.0003 0.0003 0.0002 0.0003 0.0003 2,560,783
May 08, 2019 0.0003 0.0003 0.0003 0.0003 0.0003 2,000,000
May 07, 2019 0.0002 0.0003 0.0001 0.0003 0.0003 50,358,258
May 06, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 210,000
May 03, 2019 0.0002 0.0003 0.0002 0.0002 0.0002 20,380,100
May 02, 2019 0.0003 0.0003 0.0003 0.0003 0.0003 -
May 01, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 85,349,381
Apr 30, 2019 0.0001 0.0003 0.0001 0.0002 0.0002 1,081,965
Apr 29, 2019 0.0003 0.0003 0.0002 0.0002 0.0002 550,000
Apr 26, 2019 0.0002 0.0003 0.0002 0.0002 0.0002 1,975,932
Apr 25, 2019 0.0003 0.0003 0.0003 0.0003 0.0003 6,666
Apr 24, 2019 0.0002 0.0002 0.0002 0.0002 0.0002 5,000
Apr 23, 2019 0.0002 0.0003 0.0002 0.0002 0.0002 15,451,650
Apr 22, 2019 0.0003 0.0003 0.0001 0.0002 0.0002 8,804,444
Apr 18, 2019 0.0003 0.0003 0.0002 0.0003 0.0003 2,016,665
Apr 17, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 8,988,333
Apr 16, 2019 0.0003 0.0003 0.0001 0.0003 0.0003 1,044,963
Apr 15, 2019 0.0001 0.0003 0.0001 0.0003 0.0003 172,022
Apr 12, 2019 0.0003 0.0003 0.0003 0.0003 0.0003 -
Apr 11, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 5,103,332
Apr 10, 2019 0.0003 0.0003 0.0002 0.0003 0.0003 6,969,995
Apr 09, 2019 0.0001 0.0003 0.0001 0.0003 0.0003 80,845,421
Apr 08, 2019 0.0001 0.0002 0.0001 0.0002 0.0002 3,843,666
Apr 05, 2019 0.0002 0.0002 0.0002 0.0002 0.0002 3,526,000
Apr 04, 2019 0.0002 0.0002 0.0001 0.0002 0.0002 2,630,199
Apr 03, 2019 0.0003 0.0003 0.0002 0.0002 0.0002 12,539,163
Apr 02, 2019 0.0003 0.0003 0.0002 0.0003 0.0003 3,393,333
Apr 01, 2019 0.0003 0.0003 0.0002 0.0003 0.0003 1,810,000
Mar 29, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 7,136,664
Mar 28, 2019 0.0003 0.0003 0.0002 0.0003 0.0003 3,978,391
Mar 27, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 5,953,102
Mar 26, 2019 0.0001 0.0003 0.0001 0.0003 0.0003 1,707,450
Mar 25, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 15,113,329
Mar 22, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 2,251,466
Mar 21, 2019 0.0002 0.0003 0.0002 0.0003 0.0003 27,949,994
Mar 20, 2019 0.0003 0.0003 0.0003 0.0003 0.0003 100,000
Mar 19, 2019 0.0003 0.0003 0.0002 0.0003 0.0003
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