Date stringlengths 25 25 | Open float64 -0 29M ⌀ | High float64 -0 35.7M ⌀ | Low float64 -0 27.5M ⌀ | Close float64 -0 29M ⌀ | Volume int64 0 7.42B | Dividends float64 0 19k | Stock Splits float64 0 310 |
|---|---|---|---|---|---|---|---|
2016-12-21 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2016-12-22 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 950 | 0 | 0 |
2016-12-23 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2016-12-27 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2016-12-28 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 950 | 0 | 0 |
2016-12-29 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2016-12-30 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-03 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-04 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-05 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-06 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-09 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-10 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-11 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-12 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-13 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-17 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-18 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-19 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-20 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-23 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-01-24 00:00:00-05:00 | 0.045 | 0.045 | 0.045 | 0.045 | 7,777 | 0 | 0 |
2017-01-25 00:00:00-05:00 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 0 | 0 |
2017-01-26 00:00:00-05:00 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 0 | 0 |
2017-01-27 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 138 | 0 | 0 |
2017-01-30 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 207 | 0 | 0 |
2017-01-31 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-02-01 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-02-02 00:00:00-05:00 | 0.04 | 0.04 | 0.04 | 0.04 | 0 | 0 | 0 |
2017-02-03 00:00:00-05:00 | 0.04 | 0.045 | 0.04 | 0.04 | 37,595 | 0 | 0 |
2017-02-06 00:00:00-05:00 | 0.045 | 0.045 | 0.045 | 0.045 | 30,500 | 0 | 0 |
2017-02-07 00:00:00-05:00 | 0.045 | 0.045 | 0.045 | 0.045 | 0 | 0 | 0 |
2017-02-08 00:00:00-05:00 | 0.05 | 0.06 | 0.05 | 0.06 | 50,000 | 0 | 0 |
2017-02-09 00:00:00-05:00 | 0.06 | 0.06 | 0.06 | 0.06 | 60,000 | 0 | 0 |
2017-02-10 00:00:00-05:00 | 0.06 | 0.06 | 0.06 | 0.06 | 600 | 0 | 0 |
2017-02-13 00:00:00-05:00 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 1,000 | 0 | 0 |
2017-02-14 00:00:00-05:00 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0 | 0 | 0 |
2017-02-15 00:00:00-05:00 | 0.06 | 0.07 | 0.06 | 0.0654 | 13,777 | 0 | 0 |
2017-02-16 00:00:00-05:00 | 0.0654 | 0.0654 | 0.0654 | 0.0654 | 0 | 0 | 0 |
2017-02-17 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 666 | 0 | 0 |
2017-02-21 00:00:00-05:00 | 0.07 | 0.1 | 0.07 | 0.1 | 11,378 | 0 | 0 |
2017-02-22 00:00:00-05:00 | 0.1 | 0.1 | 0.08 | 0.1 | 2,666 | 0 | 0 |
2017-02-23 00:00:00-05:00 | 0.0885 | 0.1 | 0.05 | 0.1 | 1,067 | 0 | 0 |
2017-02-24 00:00:00-05:00 | 0.0885 | 0.1 | 0.0885 | 0.1 | 2,512 | 0 | 0 |
2017-02-27 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2017-02-28 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 100 | 0 | 0 |
2017-03-01 00:00:00-05:00 | 0.134 | 0.19 | 0.134 | 0.1854 | 65,243 | 0 | 0 |
2017-03-02 00:00:00-05:00 | 0.2095 | 0.25 | 0.19 | 0.25 | 25,897 | 0 | 0 |
2017-03-03 00:00:00-05:00 | 0.25 | 0.35 | 0.25 | 0.3 | 116,325 | 0 | 0 |
2017-03-06 00:00:00-05:00 | 0.34 | 0.4 | 0.3 | 0.38 | 54,731 | 0 | 0 |
2017-03-07 00:00:00-05:00 | 0.38 | 0.38 | 0.2 | 0.27 | 56,670 | 0 | 0 |
2017-03-08 00:00:00-05:00 | 0.2631 | 0.2631 | 0.23 | 0.25 | 18,245 | 0 | 0 |
2017-03-09 00:00:00-05:00 | 0.25 | 0.25 | 0.18 | 0.18 | 89,247 | 0 | 0 |
2017-03-10 00:00:00-05:00 | 0.2025 | 0.2025 | 0.2025 | 0.2025 | 500 | 0 | 0 |
2017-03-13 00:00:00-04:00 | 0.185 | 0.185 | 0.185 | 0.185 | 215 | 0 | 0 |
2017-03-14 00:00:00-04:00 | 0.2 | 0.2 | 0.2 | 0.2 | 822 | 0 | 0 |
2017-03-15 00:00:00-04:00 | 0.1931 | 0.1931 | 0.17 | 0.1777 | 13,585 | 0 | 0 |
2017-03-16 00:00:00-04:00 | 0.17 | 0.18 | 0.17 | 0.18 | 13,783 | 0 | 0 |
2017-03-17 00:00:00-04:00 | 0.2 | 0.2 | 0.18 | 0.18 | 565 | 0 | 0 |
2017-03-20 00:00:00-04:00 | 0.18 | 0.2 | 0.18 | 0.18 | 14,187 | 0 | 0 |
2017-03-21 00:00:00-04:00 | 0.16 | 0.16 | 0.16 | 0.16 | 15,000 | 0 | 0 |
2017-03-22 00:00:00-04:00 | 0.16 | 0.16 | 0.13 | 0.13 | 11,000 | 0 | 0 |
2017-03-23 00:00:00-04:00 | 0.13 | 0.1392 | 0.13 | 0.1392 | 6,000 | 0 | 0 |
2017-03-24 00:00:00-04:00 | 0.1392 | 0.1392 | 0.1392 | 0.1392 | 0 | 0 | 0 |
2017-03-27 00:00:00-04:00 | 0.1392 | 0.1392 | 0.1392 | 0.1392 | 0 | 0 | 0 |
2017-03-28 00:00:00-04:00 | 0.1392 | 0.1392 | 0.1392 | 0.1392 | 0 | 0 | 0 |
2017-03-29 00:00:00-04:00 | 0.1392 | 0.1392 | 0.1392 | 0.1392 | 0 | 0 | 0 |
2017-03-30 00:00:00-04:00 | 0.15 | 0.1654 | 0.15 | 0.1654 | 13,193 | 0 | 0 |
2017-03-31 00:00:00-04:00 | 0.17 | 0.17 | 0.17 | 0.17 | 666 | 0 | 0 |
2017-04-03 00:00:00-04:00 | 0.17 | 0.17 | 0.15 | 0.15 | 21,353 | 0 | 0 |
2017-04-04 00:00:00-04:00 | 0.15 | 0.15 | 0.15 | 0.15 | 10,815 | 0 | 0 |
2017-04-05 00:00:00-04:00 | 0.125 | 0.13075 | 0.125 | 0.13075 | 2,450 | 0 | 0 |
2017-04-06 00:00:00-04:00 | 0.125 | 0.125 | 0.1 | 0.1 | 42,550 | 0 | 0 |
2017-04-07 00:00:00-04:00 | 0.1 | 0.1 | 0.1 | 0.1 | 5,000 | 0 | 0 |
2017-04-10 00:00:00-04:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2017-04-11 00:00:00-04:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2017-04-12 00:00:00-04:00 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 777 | 0 | 0 |
2017-04-13 00:00:00-04:00 | 0.1131 | 0.1131 | 0.1131 | 0.1131 | 0 | 0 | 0 |
2017-04-17 00:00:00-04:00 | 0.1 | 0.12 | 0.1 | 0.12 | 1,200 | 0 | 0 |
2017-04-18 00:00:00-04:00 | 0.12 | 0.12 | 0.12 | 0.12 | 0 | 0 | 0 |
2017-04-19 00:00:00-04:00 | 0.12 | 0.12 | 0.12 | 0.12 | 0 | 0 | 0 |
2017-04-20 00:00:00-04:00 | 0.12 | 0.12 | 0.12 | 0.12 | 1,000 | 0 | 0 |
2017-04-21 00:00:00-04:00 | 0.12 | 0.12 | 0.12 | 0.12 | 0 | 0 | 0 |
2017-04-24 00:00:00-04:00 | 0.12 | 0.12 | 0.12 | 0.12 | 0 | 0 | 0 |
2017-04-25 00:00:00-04:00 | 0.12 | 0.12 | 0.12 | 0.12 | 0 | 0 | 0 |
2017-04-26 00:00:00-04:00 | 0.12 | 0.12 | 0.12 | 0.12 | 0 | 0 | 0 |
2017-04-27 00:00:00-04:00 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 500 | 0 | 0 |
2017-04-28 00:00:00-04:00 | 0.1308 | 0.1308 | 0.1308 | 0.1308 | 2,500 | 0 | 0 |
2017-05-01 00:00:00-04:00 | 0.14 | 0.14 | 0.1 | 0.1 | 547 | 0 | 0 |
2017-05-02 00:00:00-04:00 | 0.1092 | 0.1092 | 0.1092 | 0.1092 | 500 | 0 | 0 |
2017-05-03 00:00:00-04:00 | 0.14 | 0.14 | 0.1 | 0.1 | 200 | 0 | 0 |
2017-05-04 00:00:00-04:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2017-05-05 00:00:00-04:00 | 0.1 | 0.14 | 0.1 | 0.14 | 4,666 | 0 | 0 |
2017-05-08 00:00:00-04:00 | 0.14 | 0.14 | 0.14 | 0.14 | 681 | 0 | 0 |
2017-05-09 00:00:00-04:00 | 0.14 | 0.14 | 0.14 | 0.14 | 500 | 0 | 0 |
2017-05-10 00:00:00-04:00 | 0.14 | 0.14 | 0.14 | 0.14 | 800 | 0 | 0 |
2017-05-11 00:00:00-04:00 | 0.14 | 0.14 | 0.14 | 0.14 | 0 | 0 | 0 |
2017-05-12 00:00:00-04:00 | 0.14 | 0.14 | 0.14 | 0.14 | 0 | 0 | 0 |
2017-05-15 00:00:00-04:00 | 0.14 | 0.14 | 0.14 | 0.14 | 0 | 0 | 0 |
2017-05-16 00:00:00-04:00 | 0.1 | 0.1 | 0.1 | 0.1 | 200 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.