Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Giggles N Hugs Inc (GIGL)

$ 0.071   -0.00075 (-1.05%) Volume: 244.42k 1:00 PM EDT Aug 16, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/17 0.06945 0.07175 0.066 0.071 244,424 -0.00075 -1.05% 0.071 16.43k 17
08/15/17 0.07 0.07225 0.068 0.07175 221,744 -0.00125 -1.71% 0.07175 15.45k 21
08/14/17 0.07 0.073 0.068 0.073 326,582 0.003 4.29% 0.073 22.94k 28
08/11/17 0.068 0.07 0.066 0.07 264,450 0.0004 0.57% 0.07 18.22k 19
08/10/17 0.075 0.075 0.0696 0.0696 57,600 -0.00335 -4.59% 0.0696 4.07k 14
08/09/17 0.0705 0.0771 0.0653 0.07295 277,827 0.0027 3.84% 0.07295 20.46k 31
08/08/17 0.066 0.07125 0.063 0.07025 389,162 0.00525 8.08% 0.07025 26.6k 38
08/07/17 0.066 0.07 0.062 0.065 550,308 -0.005 -7.14% 0.065 37.01k 38
08/04/17 0.072 0.073 0.058 0.07 1,379,220 -0.003 -4.11% 0.07 92.6k 102
08/03/17 0.0756 0.0772 0.0713 0.073 655,740 -0.0012 -1.62% 0.073 48.01k 50
08/02/17 0.076 0.0779 0.074 0.0742 380,521 -0.00019 -0.26% 0.0742 28.43k 30
08/01/17 0.0741 0.0795 0.0741 0.07439 455,787 0.00019 0.26% 0.07439 34.38k 34
07/31/17 0.077 0.08 0.074 0.0742 287,820 -0.00555 -6.96% 0.0742 21.92k 39
07/28/17 0.08 0.0815 0.076 0.07975 410,400 0.00255 3.30% 0.07975 32.35k 50
07/27/17 0.0798 0.0816 0.0771 0.0772 399,477 -0.0053 -6.42% 0.0772 31.66k 31
07/26/17 0.085 0.085 0.0771 0.0825 171,955 -0.00191 -2.26% 0.0825 14.04k 26
07/25/17 0.086 0.0875 0.0771 0.08441 261,200 -0.00159 -1.85% 0.08441 21.25k 35
07/24/17 0.0905 0.091 0.079 0.086 183,937 -0.0024 -2.71% 0.086 15.26k 32
07/21/17 0.086 0.09 0.081 0.0884 438,285 -0.0015 -1.67% 0.0884 36.45k 36
07/20/17 0.0867 0.09 0.082 0.0899 250,302 0.0039 4.53% 0.0899 21.8k 29
07/19/17 0.082 0.086 0.081 0.086 137,345 0.001 1.18% 0.086 11.68k 19
07/18/17 0.08545 0.09 0.0804 0.085 341,989 -0.0018 -2.07% 0.085 29.18k 33
07/17/17 0.087 0.087 0.0805 0.0868 255,074 -0.0002 -0.23% 0.0868 21.04k 32