Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Giggles N Hugs Inc (GIGL)

$ 0.021   -0.0002 (-0.94%) Volume: 1.11m 3:57 PM EDT Apr 20, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/20/18 0.0212 0.0218 0.0166 0.021 1,111,865 -0.0002 -0.94% 0.021 22k 42
04/19/18 0.0239 0.0239 0.021 0.0212 194,231 0.00 0.00% 0.0212 4.18k 8
04/18/18 0.0226 0.0228 0.0201 0.0212 890,840 -0.0007 -3.20% 0.0212 19.01k 24
04/17/18 0.0211 0.0239 0.0211 0.0219 99,000 -0.002 -8.37% 0.0219 2.15k 9
04/16/18 0.027 0.027 0.022 0.0239 423,420 0.001325 5.87% 0.0239 9.87k 16
04/13/18 0.024 0.024 0.02115 0.022575 175,560 -0.000025 -0.11% 0.022575 4.13k 15
04/12/18 0.022 0.023 0.021 0.0226 655,389 -0.0004 -1.74% 0.0226 14.11k 26
04/11/18 0.024 0.024 0.0228 0.023 189,333 -0.001 -4.17% 0.023 4.47k 15
04/10/18 0.024 0.024 0.0215 0.024 380,100 0.0006 2.56% 0.024 8.7k 16
04/09/18 0.0279 0.0279 0.0203 0.0234 261,301 -0.0015 -6.02% 0.0234 5.92k 19
04/06/18 0.029 0.029 0.019 0.0249 863,070 -0.00375 -13.09% 0.0249 19.28k 52
04/05/18 0.025 0.02865 0.025 0.02865 135,300 0.00065 2.32% 0.02865 3.64k 10
04/04/18 0.028 0.0297 0.024 0.028 345,600 0.0019 7.28% 0.028 8.83k 23
04/03/18 0.0308 0.0308 0.0256 0.0261 268,280 -0.0048 -15.53% 0.0261 7.41k 14
04/02/18 0.0301 0.0309 0.02415 0.0309 312,106 0.0005 1.64% 0.0309 8.31k 22
03/29/18 0.028 0.031 0.022 0.0304 1,468,769 0.0031 11.36% 0.0304 40.67k 60
03/28/18 0.0298 0.0321 0.0261 0.0273 476,733 -0.0007 -2.50% 0.0273 13.85k 36
03/27/18 0.026 0.0289 0.025 0.028 785,543 0.003 12.00% 0.028 21.09k 35
03/26/18 0.0201 0.026 0.0201 0.025 249,112 -0.0008 -3.10% 0.025 6.03k 20
03/23/18 0.025 0.026 0.025 0.0258 367,341 0.0028 12.17% 0.0258 9.47k 17
03/22/18 0.028 0.028 0.0226 0.023 869,695 -0.0034 -12.88% 0.023 21.16k 13
03/21/18 0.0244 0.0287 0.0238 0.0264 577,850 -0.00059 -2.19% 0.0264 14.16k 27