Between the close on the 24th and the open on the 28th and all succeeding days, there's a .0003 point gap. That's what I see. Closed at .0052 on the 24, traded on the 28th to low of .0055 and never filled that gap in succeeding days.
Date Open High Low Close Volume Adj
Close
2016/04/07 0.0088 0.0088 0.0070 0.0075 15,639,270 0.0075
2016/04/06 0.0095 0.0095 0.0071 0.0088 15,968,780 0.0088
2016/04/05 0.0105 0.011 0.0087 0.0095 17,348,309 0.0095
2016/04/04 0.0095 0.010 0.0087 0.010 10,047,717 0.010
2016/04/01 0.0109 0.011 0.0080 0.0095 34,460,450 0.0095
2016/03/31 0.0119 0.0119 0.0090 0.0094 27,494,231 0.0094
2016/03/30 0.0139 0.0145 0.010 0.0114 42,149,903 0.0114
2016/03/29 0.0145 0.017 0.0106 0.013 77,971,695 0.013
2016/03/28 0.0056 0.0104 0.0055 0.010 43,578,975 0.010
2016/03/24 0.0045 0.0055 0.0045 0.0052 6,733,372 0.0052
2016/03/23 0.0056 0.0057 0.0044 0.0049 14,168,298 0.0049