Infrastrata Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 0.39 0.40 0.39 0.40 1,864,886
Aug 15, 2019 0.40 0.40 0.39 0.40 5,937,218
Aug 14, 2019 0.40 0.42 0.40 0.41 5,145,324
Aug 13, 2019 0.41 0.42 0.40 0.41 13,577,458
Aug 12, 2019 0.43 0.00 0.41 0.41 5,506,806
Aug 9, 2019 0.43 0.44 0.42 0.43 3,010,230
Aug 8, 2019 0.42 0.43 0.41 0.42 3,987,540
Aug 7, 2019 0.42 0.44 0.40 0.44 8,536,924
Aug 6, 2019 0.43 0.43 0.42 0.43 4,010,332
Aug 5, 2019 0.46 0.00 0.42 0.43 2,705,861
Aug 2, 2019 0.46 0.46 0.44 0.45 7,870,293
Aug 1, 2019 0.45 0.46 0.42 0.45 59,184,326
Jul 31, 2019 0.52 0.53 0.46 0.50 23,477,167
Jul 30, 2019 0.48 0.52 0.47 0.52 15,154,594
Jul 29, 2019 0.48 0.50 0.48 0.49 2,321,105
Jul 26, 2019 0.49 0.50 0.47 0.49 17,786,692
Jul 25, 2019 0.51 0.53 0.48 0.49 16,515,808
Jul 24, 2019 0.51 0.52 0.49 0.52 12,143,153
Jul 23, 2019 0.50 0.52 0.50 0.51 5,520,627
Jul 22, 2019 0.53 0.53 0.51 0.52 1,367,572
Jul 19, 2019 0.57 0.57 0.51 0.53 17,255,870
Jul 18, 2019 0.53 0.57 0.50 0.57 41,373,573
Jul 17, 2019 0.53 0.55 0.53 0.54 22,569,263
Jul 16, 2019 0.56 0.56 0.52 0.54 17,864,110
Jul 15, 2019 0.56 0.59 0.55 0.56 7,837,286
Jul 12, 2019 0.56 0.57 0.55 0.58 5,433,033
Jul 11, 2019 0.56 0.56 0.55 0.56 4,424,734
Jul 10, 2019 0.59 0.59 0.55 0.56 15,023,615
Jul 9, 2019 0.62 0.62 0.57 0.59 13,357,831
Jul 8, 2019 0.62 0.65 0.62 0.63 6,652,712
Jul 5, 2019 0.62 0.63 0.60 0.63 4,961,454
Jul 4, 2019 0.60 0.63 0.59 0.63 20,947,604
Jul 3, 2019 0.67 0.68 0.59 0.61 37,125,451
Jul 2, 2019 0.68 0.69 0.67 0.69 2,523,828
Jul 1, 2019 0.69 0.70 0.68 0.69 2,789,755
Jun 28, 2019 0.70 0.70 0.69 0.70 2,314,178
Jun 27, 2019 0.69 0.70 0.68 0.70 11,763,208
Jun 26, 2019 0.72 0.72 0.69 0.71 2,530,939
Jun 25, 2019 0.73 0.73 0.70 0.71 5,292,892
Jun 24, 2019 0.73 0.73 0.72 0.73 2,293,988
Jun 21, 2019 0.75 0.75 0.73 0.74 16,430,843
Jun 20, 2019 0.74 0.77 0.74 0.77 13,641,314
Jun 19, 2019 0.75 0.76 0.74 0.76 9,487,700
Jun 18, 2019 0.78 0.78 0.74 0.75 10,514,887
Jun 17, 2019 0.85 0.85 0.77 0.79 11,655,542
Jun 14, 2019 0.87 0.88 0.81 0.84 7,340,696
Jun 13, 2019 0.85 0.88 0.84 0.86 9,552,443
Jun 12, 2019 0.81 0.90 0.78 0.84 15,008,840
Jun 11, 2019 0.95 1.09 0.79 0.82 54,458,677
Jun 10, 2019 0.75 0.84 0.74 0.83 40,957,335
Showing 1 to 50 of 260