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 Max Sound Corp - Class A (MAXD)

$ 0.0021   -0.0006 (-22.22%) Volume: 50.32m 3:58 PM EDT Jun 24, 2021
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/24/21 0.0028 0.0028 0.0019 0.0021 50.32m -0.0006 -22.22% 0.0021 112.06k 268
06/23/21 0.0016 0.003 0.0016 0.0027 92.83m 0.0011 68.75% 0.0027 214.26k 550
06/22/21 0.002 0.002 0.0016 0.0016 61.96m -0.0004 -20.00% 0.0016 104.34k 304
06/21/21 0.0022 0.0022 0.0018 0.002 52.39m -0.0002 -9.09% 0.002 102.89k 266
06/18/21 0.0022 0.0023 0.002 0.0022 27.97m -0.00005 -2.22% 0.0022 59.8k 147
06/17/21 0.0022 0.0024 0.0021 0.00225 50.07m -0.000085 -3.64% 0.00225 110.9k 262
06/16/21 0.0025 0.0025 0.0023 0.002335 26.93m -0.00013 -5.27% 0.002335 64.92k 163
06/15/21 0.0024 0.0027 0.0024 0.002465 20.63m -0.0002 -7.50% 0.002465 52.6k 167
06/14/21 0.0028 0.0028 0.0025 0.002665 26.12m 0.000065 2.50% 0.002665 70.49k 205
06/11/21 0.0025 0.0026 0.0024 0.0026 16.42m 0.0001 4.00% 0.0026 41.53k 128
06/10/21 0.0026 0.0027 0.0024 0.0025 46.56m -0.0002 -7.41% 0.0025 117.29k 210
06/09/21 0.0029 0.0029 0.0026 0.0027 34.15m -0.0002 -6.90% 0.0027 92.82k 242
06/08/21 0.0029 0.0029 0.0027 0.0029 39.38m 0.00 0.00% 0.0029 110.11k 192
06/07/21 0.0029 0.0032 0.0028 0.0029 37.14m 0.00005 1.75% 0.0029 110.01k 212
06/04/21 0.0028 0.0041 0.0027 0.00285 42.26m -0.000015 -0.52% 0.00285 121.15k 245
06/03/21 0.0033 0.0033 0.0027 0.002865 88m -0.000385 -11.85% 0.002865 255.1k 435
06/02/21 0.0033 0.0034 0.0031 0.00325 47.2m -0.00015 -4.41% 0.00325 152.33k 282
06/01/21 0.0035 0.0036 0.0033 0.0034 35.44m 0.00 0.00% 0.0034 120.01k 215
05/28/21 0.0039 0.0039 0.0033 0.0034 38.23m -0.0003 -8.11% 0.0034 133.18k 251
05/27/21 0.0036 0.004 0.0035 0.0037 32.37m -0.00015 -3.90% 0.0037 117.92k 232
05/26/21 0.0039 0.0039 0.0035 0.00385 22.48m 0.000085 2.26% 0.00385 83.97k 185
05/25/21 0.004 0.004 0.0035 0.003765 17.26m -0.000035 -0.92% 0.003765 65.78k 166
05/24/21 0.00395 0.0041 0.0036 0.0038 24.15m -0.0002 -5.00% 0.0038 93.43k 169