Minim, Inc. (MINM)
OTCMKTS
· Delayed Price · Currency is USD
3.050
0.00 (0.00%)
Sep 12, 2024, 2:26 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2024 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | - | 10,084 |
| Sep 11, 2024 | 3.12 | 3.12 | 3.05 | 3.05 | 3.05 | -3.17% | 8,979 |
| Sep 10, 2024 | 3.24 | 3.24 | 3.14 | 3.15 | 3.15 | -0.51% | 5,428 |
| Sep 9, 2024 | 3.45 | 3.45 | 3.17 | 3.17 | 3.17 | -8.23% | 2,358 |
| Sep 6, 2024 | 3.35 | 3.45 | 3.35 | 3.45 | 3.45 | 3.45% | 10,146 |
| Sep 5, 2024 | 3.14 | 3.35 | 3.00 | 3.34 | 3.34 | 5.94% | 7,959 |
| Sep 4, 2024 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.55% | 1,613 |
| Sep 3, 2024 | 3.23 | 3.36 | 3.10 | 3.10 | 3.10 | -3.13% | 2,275 |
| Aug 30, 2024 | 3.14 | 3.20 | 3.10 | 3.20 | 3.20 | -1.96% | 6,229 |
| Aug 29, 2024 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 2.00% | 469 |
| Aug 28, 2024 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | - | 15,484 |
| Aug 27, 2024 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -4.48% | 3,638 |
| Aug 26, 2024 | 3.23 | 3.48 | 3.23 | 3.35 | 3.35 | - | 2,333 |
| Aug 23, 2024 | 3.18 | 3.53 | 3.18 | 3.35 | 3.35 | 5.68% | 4,882 |
| Aug 22, 2024 | 3.21 | 3.30 | 3.15 | 3.17 | 3.17 | -1.25% | 3,194 |
| Aug 21, 2024 | 3.25 | 3.25 | 3.10 | 3.21 | 3.21 | -10.83% | 22,370 |
| Aug 20, 2024 | 3.26 | 3.60 | 3.07 | 3.60 | 3.60 | 6.19% | 27,879 |
| Aug 19, 2024 | 3.59 | 3.60 | 3.00 | 3.39 | 3.39 | -5.57% | 11,339 |
| Aug 16, 2024 | 3.59 | 3.64 | 3.59 | 3.59 | 3.59 | - | 6,667 |
| Aug 15, 2024 | 3.30 | 3.68 | 3.30 | 3.59 | 3.59 | 10.46% | 15,790 |
| Aug 14, 2024 | 3.35 | 3.35 | 2.95 | 3.25 | 3.25 | -3.85% | 5,347 |
| Aug 13, 2024 | 3.55 | 3.80 | 3.29 | 3.38 | 3.38 | -10.11% | 31,268 |
| Aug 12, 2024 | 3.61 | 3.86 | 3.24 | 3.76 | 3.76 | 7.43% | 52,879 |
| Aug 9, 2024 | 3.41 | 3.50 | 3.36 | 3.50 | 3.50 | 0.29% | 13,538 |
| Aug 8, 2024 | 3.45 | 3.49 | 3.27 | 3.49 | 3.49 | 1.31% | 28,399 |
| Aug 7, 2024 | 2.93 | 3.45 | 2.93 | 3.45 | 3.45 | 20.88% | 61,074 |
| Aug 6, 2024 | 2.66 | 3.50 | 2.65 | 2.85 | 2.85 | 7.06% | 96,173 |
| Aug 5, 2024 | 2.30 | 3.09 | 2.21 | 2.66 | 2.66 | 22.67% | 159,069 |
| Aug 2, 2024 | 2.17 | 2.54 | 2.07 | 2.17 | 2.17 | 12.44% | 18,113 |
| Aug 1, 2024 | 2.01 | 2.10 | 1.83 | 1.93 | 1.93 | -3.98% | 7,338 |
| Jul 31, 2024 | 2.15 | 2.15 | 1.92 | 2.01 | 2.01 | -4.29% | 24,511 |
| Jul 30, 2024 | 2.20 | 2.28 | 1.73 | 2.10 | 2.10 | -7.08% | 30,861 |
| Jul 29, 2024 | 2.40 | 2.47 | 2.25 | 2.26 | 2.26 | -3.00% | 16,324 |
| Jul 26, 2024 | 2.20 | 2.90 | 2.15 | 2.33 | 2.33 | 3.56% | 38,549 |
| Jul 25, 2024 | 2.79 | 3.00 | 1.93 | 2.25 | 2.25 | -13.79% | 143,216 |
| Jul 24, 2024 | 2.11 | 2.92 | 1.90 | 2.61 | 2.61 | -8.42% | 260,902 |
| Jul 23, 2024 | 3.43 | 3.43 | 2.80 | 2.85 | 2.85 | -16.91% | 142,528 |
| Jul 22, 2024 | 3.51 | 3.60 | 3.39 | 3.43 | 3.43 | -3.11% | 60,642 |
| Jul 19, 2024 | 3.55 | 3.55 | 3.46 | 3.54 | 3.54 | 1.43% | 17,964 |
| Jul 18, 2024 | 3.64 | 3.64 | 3.41 | 3.49 | 3.49 | -1.41% | 25,093 |
| Jul 17, 2024 | 3.40 | 3.61 | 3.39 | 3.54 | 3.54 | 2.61% | 36,762 |
| Jul 16, 2024 | 3.38 | 3.51 | 3.30 | 3.45 | 3.45 | 0.29% | 66,298 |
| Jul 15, 2024 | 3.29 | 3.49 | 3.22 | 3.44 | 3.44 | 6.17% | 114,898 |
| Jul 12, 2024 | 3.28 | 3.39 | 3.20 | 3.24 | 3.24 | -0.61% | 24,464 |
| Jul 11, 2024 | 3.12 | 3.95 | 3.12 | 3.26 | 3.26 | 5.16% | 396,029 |
| Jul 10, 2024 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -6.06% | 51,200 |
| Jul 9, 2024 | 3.34 | 3.39 | 3.25 | 3.30 | 3.30 | -0.60% | 22,297 |
| Jul 8, 2024 | 3.18 | 3.39 | 3.15 | 3.32 | 3.32 | 3.11% | 27,907 |
| Jul 5, 2024 | 3.23 | 3.31 | 3.09 | 3.22 | 3.22 | -0.62% | 74,659 |
| Jul 3, 2024 | 3.69 | 3.69 | 3.15 | 3.24 | 3.24 | -2.99% | 55,387 |
| Jul 2, 2024 | 3.28 | 3.34 | 3.16 | 3.34 | 3.34 | 3.41% | 14,400 |
| Jul 1, 2024 | 3.35 | 3.36 | 3.15 | 3.23 | 3.23 | -0.31% | 157,749 |
| Jun 28, 2024 | 3.34 | 3.44 | 3.20 | 3.24 | 3.24 | -2.70% | 52,176 |
| Jun 27, 2024 | 3.89 | 3.92 | 3.32 | 3.33 | 3.33 | -16.75% | 171,620 |
| Jun 26, 2024 | 4.17 | 4.20 | 3.65 | 4.00 | 4.00 | -3.15% | 190,324 |
| Jun 25, 2024 | 3.74 | 4.23 | 3.67 | 4.13 | 4.13 | 9.55% | 503,227 |
| Jun 24, 2024 | 3.10 | 3.95 | 3.06 | 3.77 | 3.77 | 14.24% | 1,067,895 |
| Jun 21, 2024 | 4.20 | 4.80 | 3.11 | 3.30 | 3.30 | 15.38% | 44,646,230 |
| Jun 20, 2024 | 2.80 | 2.92 | 2.80 | 2.86 | 2.86 | 1.42% | 43,728 |
| Jun 18, 2024 | 3.00 | 3.10 | 2.80 | 2.82 | 2.82 | -6.00% | 73,876 |
| Jun 17, 2024 | 3.05 | 3.13 | 2.76 | 3.00 | 3.00 | - | 123,945 |
| Jun 14, 2024 | 3.10 | 3.31 | 2.95 | 3.00 | 3.00 | -5.66% | 133,752 |
| Jun 13, 2024 | 3.32 | 3.37 | 3.06 | 3.18 | 3.18 | -5.64% | 47,943 |
| Jun 12, 2024 | 3.17 | 3.42 | 3.17 | 3.37 | 3.37 | 5.64% | 21,220 |
| Jun 11, 2024 | 3.29 | 3.29 | 3.12 | 3.19 | 3.19 | -0.93% | 12,668 |
| Jun 10, 2024 | 3.25 | 3.26 | 3.18 | 3.22 | 3.22 | 0.31% | 12,891 |
| Jun 7, 2024 | 3.31 | 3.37 | 3.13 | 3.21 | 3.21 | -4.75% | 18,658 |
| Jun 6, 2024 | 3.41 | 3.41 | 3.16 | 3.37 | 3.37 | -0.30% | 26,774 |
| Jun 5, 2024 | 3.43 | 3.43 | 3.25 | 3.38 | 3.38 | 2.11% | 18,005 |
| Jun 4, 2024 | 3.26 | 3.52 | 3.11 | 3.31 | 3.31 | -0.90% | 19,418 |
| Jun 3, 2024 | 3.26 | 3.37 | 3.22 | 3.34 | 3.34 | 0.91% | 19,799 |
| May 31, 2024 | 3.60 | 3.70 | 3.20 | 3.31 | 3.31 | -5.70% | 48,287 |
| May 30, 2024 | 3.49 | 3.66 | 3.48 | 3.51 | 3.51 | -1.68% | 12,005 |
| May 29, 2024 | 3.41 | 3.70 | 3.40 | 3.57 | 3.57 | -4.03% | 35,306 |
| May 28, 2024 | 3.86 | 4.15 | 3.62 | 3.72 | 3.72 | -13.29% | 110,894 |
| May 24, 2024 | 3.30 | 4.62 | 3.18 | 4.29 | 4.29 | 32.82% | 1,034,029 |
| May 23, 2024 | 3.51 | 3.51 | 3.15 | 3.23 | 3.23 | -5.56% | 15,121 |
| May 22, 2024 | 2.90 | 3.87 | 2.90 | 3.42 | 3.42 | 15.54% | 160,433 |
| May 21, 2024 | 3.37 | 3.37 | 2.95 | 2.96 | 2.96 | -8.36% | 35,930 |
| May 20, 2024 | 3.47 | 3.47 | 3.19 | 3.23 | 3.23 | -7.71% | 25,857 |
| May 17, 2024 | 3.57 | 3.70 | 3.40 | 3.50 | 3.50 | -3.31% | 29,447 |
| May 16, 2024 | 3.94 | 3.94 | 3.55 | 3.62 | 3.62 | -6.22% | 24,737 |
| May 15, 2024 | 3.83 | 4.02 | 3.72 | 3.86 | 3.86 | 0.78% | 19,819 |
| May 14, 2024 | 3.94 | 4.30 | 3.80 | 3.83 | 3.83 | -5.90% | 45,234 |
| May 13, 2024 | 3.76 | 4.19 | 3.68 | 4.07 | 4.07 | 5.99% | 18,584 |
| May 10, 2024 | 3.85 | 3.85 | 3.69 | 3.84 | 3.84 | 1.59% | 9,901 |
| May 9, 2024 | 3.61 | 3.89 | 3.61 | 3.78 | 3.78 | 4.71% | 18,780 |
| May 8, 2024 | 3.92 | 3.92 | 3.60 | 3.61 | 3.61 | -7.20% | 9,443 |
| May 7, 2024 | 3.93 | 3.99 | 3.81 | 3.89 | 3.89 | -2.26% | 19,188 |
| May 6, 2024 | 4.18 | 4.19 | 3.95 | 3.98 | 3.98 | -4.10% | 11,128 |
| May 3, 2024 | 4.33 | 4.33 | 4.01 | 4.15 | 4.15 | -3.94% | 8,256 |
| May 2, 2024 | 3.85 | 4.37 | 3.85 | 4.32 | 4.32 | 12.21% | 41,979 |
| May 1, 2024 | 3.74 | 3.91 | 3.50 | 3.85 | 3.85 | 3.22% | 11,838 |
| Apr 30, 2024 | 3.74 | 3.89 | 3.63 | 3.73 | 3.73 | -0.53% | 11,190 |
| Apr 29, 2024 | 3.70 | 4.00 | 3.65 | 3.75 | 3.75 | 0.81% | 32,705 |
| Apr 26, 2024 | 3.72 | 3.79 | 3.56 | 3.72 | 3.72 | - | 14,767 |
| Apr 25, 2024 | 3.57 | 3.84 | 3.40 | 3.72 | 3.72 | 3.05% | 106,146 |
| Apr 24, 2024 | 3.59 | 3.67 | 3.29 | 3.61 | 3.61 | 1.98% | 40,250 |
| Apr 23, 2024 | 3.51 | 3.64 | 3.45 | 3.54 | 3.54 | -2.21% | 33,593 |
| Apr 22, 2024 | 3.93 | 4.10 | 3.56 | 3.62 | 3.62 | -7.42% | 49,497 |