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 |
|---|---|---|---|---|---|---|---|
2019-10-04 00:00:00-04:00 | 0.02 | 0.02 | 0.02 | 0.02 | 836 | 0 | 0 |
2019-10-07 00:00:00-04:00 | 0.04 | 0.04 | 0.025 | 0.025 | 31,400 | 0 | 0 |
2019-10-08 00:00:00-04:00 | 0.025 | 0.025 | 0.025 | 0.025 | 2,000 | 0 | 0 |
2019-10-09 00:00:00-04:00 | 0.025 | 0.025 | 0.025 | 0.025 | 1,000 | 0 | 0 |
2019-10-10 00:00:00-04:00 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 500 | 0 | 0 |
2019-10-11 00:00:00-04:00 | 0.04 | 0.04 | 0.04 | 0.04 | 7,255 | 0 | 0 |
2019-10-14 00:00:00-04:00 | 0.04 | 0.07 | 0.04 | 0.07 | 8,000 | 0 | 0 |
2019-10-15 00:00:00-04:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2019-10-16 00:00:00-04:00 | 0.03 | 0.03 | 0.03 | 0.03 | 600 | 0 | 0 |
2019-10-17 00:00:00-04:00 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0 |
2019-10-18 00:00:00-04:00 | 0.03 | 0.03 | 0.03 | 0.03 | 0 | 0 | 0 |
2019-10-21 00:00:00-04:00 | 0.08 | 0.08 | 0.08 | 0.08 | 388 | 0 | 0 |
2019-10-22 00:00:00-04:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2019-10-23 00:00:00-04:00 | 0.08 | 0.08 | 0.08 | 0.08 | 0 | 0 | 0 |
2019-10-24 00:00:00-04:00 | 0.073 | 0.073 | 0.073 | 0.073 | 1,250 | 0 | 0 |
2019-10-25 00:00:00-04:00 | 0.073 | 0.073 | 0.073 | 0.073 | 0 | 0 | 0 |
2019-10-28 00:00:00-04:00 | 0.073 | 0.073 | 0.073 | 0.073 | 0 | 0 | 0 |
2019-10-29 00:00:00-04:00 | 0.073 | 0.073 | 0.073 | 0.073 | 0 | 0 | 0 |
2019-10-30 00:00:00-04:00 | 0.073 | 0.073 | 0.073 | 0.073 | 0 | 0 | 0 |
2019-10-31 00:00:00-04:00 | 0.05 | 0.05 | 0.05 | 0.05 | 838 | 0 | 0 |
2019-11-01 00:00:00-04:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-04 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-05 00:00:00-05:00 | 0.06 | 0.06 | 0.05 | 0.05 | 3,000 | 0 | 0 |
2019-11-06 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 100 | 0 | 0 |
2019-11-07 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-08 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-11 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-12 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-13 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-14 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-15 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-18 00:00:00-05:00 | 0.075 | 0.075 | 0.05 | 0.05 | 600 | 0 | 0 |
2019-11-19 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-20 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-21 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 800 | 0 | 0 |
2019-11-22 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-25 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-26 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-27 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-11-29 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-12-02 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 300 | 0 | 0 |
2019-12-03 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-12-04 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-12-05 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2019-12-06 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 1,000 | 0 | 0 |
2019-12-09 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-10 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-11 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-12 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-13 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-16 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-17 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-18 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-19 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-20 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-23 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-24 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-26 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-27 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 0 | 0 | 0 |
2019-12-30 00:00:00-05:00 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 100 | 0 | 0 |
2019-12-31 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 2,000 | 0 | 0 |
2020-01-02 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2020-01-03 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2020-01-06 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2020-01-07 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2020-01-08 00:00:00-05:00 | 0.05 | 0.05 | 0.05 | 0.05 | 0 | 0 | 0 |
2020-01-09 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 174 | 0 | 0 |
2020-01-10 00:00:00-05:00 | 0.075 | 0.075 | 0.075 | 0.075 | 10,000 | 0 | 0 |
2020-01-13 00:00:00-05:00 | 0.1 | 0.12 | 0.0925 | 0.095 | 28,000 | 0 | 0 |
2020-01-14 00:00:00-05:00 | 0.095 | 0.095 | 0.095 | 0.095 | 0 | 0 | 0 |
2020-01-15 00:00:00-05:00 | 0.095 | 0.095 | 0.095 | 0.095 | 0 | 0 | 0 |
2020-01-16 00:00:00-05:00 | 0.095 | 0.095 | 0.095 | 0.095 | 0 | 0 | 0 |
2020-01-17 00:00:00-05:00 | 0.095 | 0.095 | 0.095 | 0.095 | 0 | 0 | 0 |
2020-01-21 00:00:00-05:00 | 0.11 | 0.12 | 0.11 | 0.12 | 7,133 | 0 | 0 |
2020-01-22 00:00:00-05:00 | 0.12 | 0.12 | 0.12 | 0.12 | 0 | 0 | 0 |
2020-01-23 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 3,000 | 0 | 0 |
2020-01-24 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-01-27 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-01-28 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-01-29 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-01-30 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-01-31 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-02-03 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-02-04 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-02-05 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-02-06 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-02-07 00:00:00-05:00 | 0.07 | 0.07 | 0.07 | 0.07 | 0 | 0 | 0 |
2020-02-10 00:00:00-05:00 | 0.085 | 0.1 | 0.085 | 0.1 | 1,253 | 0 | 0 |
2020-02-11 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-02-12 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-02-13 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 1,000 | 0 | 0 |
2020-02-14 00:00:00-05:00 | 0.1 | 0.1 | 0.1 | 0.1 | 0 | 0 | 0 |
2020-02-18 00:00:00-05:00 | 0.06 | 0.1 | 0.06 | 0.1 | 21,115 | 0 | 0 |
2020-02-19 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 501 | 0 | 0 |
2020-02-20 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 |
2020-02-21 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 |
2020-02-24 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 |
2020-02-25 00:00:00-05:00 | 0.09 | 0.09 | 0.09 | 0.09 | 0 | 0 | 0 |
2020-02-26 00:00:00-05:00 | 0.06675 | 0.06675 | 0.06675 | 0.06675 | 540 | 0 | 0 |
2020-02-27 00:00:00-05:00 | 0.06675 | 0.06675 | 0.06675 | 0.06675 | 0 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.