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 Max Sound Corp (MAXD)

$ 0.00035   0.00005 (+16.67%) Volume: 10.74m 10:49 AM EDT Jun 20, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/20/18 0.0004 0.0004 0.0003 0.00035 10.74m 0.00005 16.67% 0.00035 4.29k 13
06/19/18 0.0004 0.0004 0.0003 0.0003 44.93m -0.0001 -25.00% 0.0003 16.8k 39
06/18/18 0.0004 0.0004 0.0003 0.0004 64.35m 0.00 0.00% 0.0004 24.2k 48
06/15/18 0.0004 0.0004 0.0003 0.0004 86.14m 0.00 0.00% 0.0004 27.74k 47
06/14/18 0.0004 0.0005 0.00035 0.0004 718.29m 0.00 0.00% 0.0004 328.26k 325
06/13/18 0.0003 0.0004 0.0003 0.0004 61.72m 0.0001 33.33% 0.0004 20.24k 38
06/12/18 0.0004 0.0004 0.0003 0.0003 25.21m 0.00 0.00% 0.0003 9.45k 30
06/11/18 0.0003 0.0004 0.0003 0.0003 45.13m -0.0001 -25.00% 0.0003 14.58k 26
06/08/18 0.0003 0.0004 0.0003 0.0004 107.57m 0.00 0.00% 0.0004 33.99k 56
06/07/18 0.0005 0.0005 0.0003 0.0004 165.27m -0.0001 -20.00% 0.0004 67.27k 159
06/06/18 0.0004 0.0006 0.00035 0.0005 1.24b 0.0001 25.00% 0.0005 541.3k 542
06/05/18 0.00035 0.0004 0.0003 0.0004 96.41m 0.00 0.00% 0.0004 30.85k 56
06/04/18 0.0004 0.0004 0.0003 0.0004 107.38m 0.00 0.00% 0.0004 33.18k 67
06/01/18 0.0003 0.0004 0.0002 0.0004 362.03m 0.0001 33.33% 0.0004 107.52k 84
05/31/18 0.0003 0.0003 0.000195 0.0003 112.48m 0.00005 20.00% 0.0003 23.51k 34
05/30/18 0.0003 0.0003 0.0002 0.00025 380.53m 0.00005 25.00% 0.00025 76.11k 75
05/29/18 0.0002 0.0003 0.0002 0.0002 54.88m -0.0001 -33.33% 0.0002 13.12k 33
05/25/18 0.0002 0.0003 0.000197 0.0003 33.17m 0.00 0.00% 0.0003 7.03k 21
05/24/18 0.0003 0.0003 0.0002 0.0003 40.35m 0.00005 20.00% 0.0003 10.25k 23
05/23/18 0.0003 0.0004 0.0002 0.00025 112.98m -0.00005 -16.67% 0.00025 34.35k 64
05/22/18 0.0002 0.0003 0.0002 0.0003 7m 0.00 0.00% 0.0003 2.02k 12
05/21/18 0.0002 0.0003 0.0002 0.0003 19.69m -0.0001 -25.00% 0.0003 4.92k 32