Activecare Inc (ACAR) Exchange: PINK
Data as of May 2, 2025
$0.50 ($0.00) 0.00%
Activecare Inc - Daily Information
Click for more stock information on Activecare Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.50 |
| Previous Close | $0.50 |
| High | $0.50 |
| Low | $0.50 |
| Adjusted Open | $0.50 |
| Previous Adjusted Close | $0.50 |
| Adjusted High | $0.50 |
| Adjusted Low | $0.50 |
About Activecare Inc (ACAR)
DELISTED - ActiveCare, Inc., is a wellness company providing services in telehealth and personal emergency response. The Company owns rights to CareCenter, 4G Biometrics, LLC (4G), Green Wire, LLC, Green Wire Outsourcing, Inc., Orbit Medical Response, LLC, and Rapid Medical Response, LLC (collectively Green Wire), ActiveOne, ActiveOne+, ActiveHome, ActiveCare, and ActiveCare logo. The Company was a manufacturer and distributor of medical diagnostic equipment and laboratory stains and solutions. The primary focus for the Company is on markets addressing chronic conditions and disease states. The Company's CareCenter is designed to monitor and track patients' health conditions and chronic illnesses on a real time basis. On March 8, 2012, the Company acquired 4G. During fiscal year ended September 30, 2012 (fiscal 2012), the Company established GWire Corporation (GWire) as a subsidiary. Effective September 1, 2012, GWire acquired the assets of Green Wire.
Invest in Activecare Inc (ACAR)
Historical Stock Data for Activecare Inc (ACAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-07-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1 |
| 2018-07-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2018-07-12 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2018-07-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1 |
| 2018-07-10 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 4 |
| 2018-07-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 90 |
| 2018-07-06 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 99 |
| 2018-07-05 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 5 |
| 2018-07-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2018-07-02 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 200 |
| 2018-06-29 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 1,901 |
| 2018-06-28 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-27 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-26 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 300 |
| 2018-06-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-22 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-21 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-20 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 4 |
| 2018-06-19 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 408 |
| 2018-06-18 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 27 |
| 2018-06-15 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-14 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 9 |
| 2018-06-13 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 165 |
| 2018-06-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-08 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2018-06-07 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 3 |
| 2018-06-06 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1 |
| 2018-06-05 | $1.00 | $1.00 | $0.51 | $0.51 | $0.51 | 4,146 |
| 2018-06-04 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 4 |
| 2018-06-01 | $0.93 | $0.93 | $0.75 | $0.75 | $0.75 | 3,500 |
| 2018-05-31 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 3,000 |
| 2018-05-30 | $1.65 | $1.65 | $1.00 | $1.02 | $1.02 | 1,372 |
| 2018-05-29 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2018-05-25 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 7 |
| 2018-05-24 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2018-05-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2018-05-22 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2018-05-21 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2018-05-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 19 |
| 2018-05-17 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2018-05-16 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 200 |
| 2018-05-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2 |
| 2018-05-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2 |
| 2018-05-11 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2018-05-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2018-05-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1 |
| 2018-05-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2018-05-07 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 3 |
| 2018-05-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1 |
| 2018-05-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1 |
| 2018-05-02 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 4 |
| 2018-05-01 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 313 |
| 2018-04-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| 2018-04-27 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 258 |
| 2018-04-26 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2018-04-25 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2018-04-24 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2018-04-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 800 |
| 2018-04-20 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 4 |
| 2018-04-19 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-04-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 4 |
| 2018-04-17 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2018-04-16 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2018-04-13 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 42 |
| 2018-04-12 | $3.80 | $3.99 | $3.80 | $3.99 | $3.99 | 200 |
| 2018-04-11 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2018-04-10 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2018-04-09 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2018-04-06 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2018-04-05 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 1 |
| 2018-04-04 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-04-03 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-04-02 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-03-29 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-03-28 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 0 |
| 2018-03-27 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 201 |
| 2018-03-26 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 100 |
| 2018-03-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2018-03-22 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 1 |
| 2018-03-21 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2018-03-20 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 100 |
| 2018-03-19 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-16 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-15 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 43 |
| 2018-03-14 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1 |
| 2018-03-13 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 5 |
| 2018-03-12 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-09 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 12 |
| 2018-03-08 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-07 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-06 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-05 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-02 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-03-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 0 |
| 2018-02-28 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 93 |
| 2018-02-27 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 122 |
| 2018-02-26 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1 |
| 2018-02-23 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 1 |
| 2018-02-22 | $3.75 | $3.75 | $3.75 | $3.75 | $3.75 | 400 |
| 2018-02-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 101 |
| 2018-02-20 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-02-16 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 122 |
| 2018-02-15 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-02-14 | $7.01 | $7.01 | $5.00 | $5.00 | $5.00 | 1,540 |
| 2018-02-13 | $7.20 | $7.20 | $7.01 | $7.01 | $7.01 | 406 |
| 2018-02-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 1,000 |
| 2018-02-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 150 |
| 2018-02-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2018-02-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 18 |
| 2018-02-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4 |
| 2018-02-05 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 100 |
| 2018-02-02 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2018-02-01 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2018-01-31 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2018-01-30 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2018-01-29 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2 |
| 2018-01-26 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2018-01-25 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 7 |
| 2018-01-24 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2018-01-23 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 3 |
| 2018-01-22 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2018-01-19 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2 |
| 2018-01-18 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2018-01-17 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2018-01-16 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2018-01-12 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2018-01-11 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2018-01-10 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2018-01-09 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2018-01-08 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2 |
| 2018-01-05 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2018-01-04 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 3 |
| 2018-01-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 7 |
| 2018-01-02 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2017-12-29 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 108 |
| 2017-12-28 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 63 |
| 2017-12-27 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 3 |
| 2017-12-26 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2017-12-22 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 37 |
| 2017-12-21 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1 |
| 2017-12-20 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 276 |
| 2017-12-19 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 9 |
| 2017-12-18 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 5 |
| 2017-12-15 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 8 |
| 2017-12-14 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 7 |
| 2017-12-13 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 11 |
| 2017-12-12 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 123 |
| 2017-12-11 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1 |
| 2017-12-08 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 102 |
| 2017-12-07 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2017-12-06 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2017-12-05 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2 |
| 2017-12-04 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2017-12-01 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2017-11-30 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 111 |
| 2017-11-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 25 |
| 2017-11-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2017-11-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2017-11-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-22 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 7 |
| 2017-11-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2017-11-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2017-11-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2017-11-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-08 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 23 |
| 2017-11-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2017-11-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-11-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 40 |
| 2017-11-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-31 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-24 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3 |
| 2017-10-23 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-18 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 43 |
| 2017-10-17 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2 |
| 2017-10-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 3 |
| 2017-10-13 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-12 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-11 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-10 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-09 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 13 |
| 2017-10-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2 |
| 2017-10-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2017-10-04 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 10 |
| 2017-10-03 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-10-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 2 |
| 2017-09-29 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-09-28 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 1 |
| 2017-09-27 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-09-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2017-09-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 200 |
| 2017-09-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-19 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-18 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-15 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3 |
| 2017-09-14 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-13 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 2 |
| 2017-09-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1 |
| 2017-09-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 20 |
| 2017-09-08 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-09-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 3 |
| 2017-09-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 1 |
| 2017-09-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 40 |
| 2017-08-31 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-08-30 | $4.50 | $5.50 | $4.50 | $4.50 | $4.50 | 700 |
| 2017-08-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 6 |
| 2017-08-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 1 |
| 2017-08-25 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 23 |
| 2017-08-24 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 35 |
| 2017-08-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-08-22 | $5.50 | $5.50 | $5.25 | $5.25 | $5.25 | 200 |
| 2017-08-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 3 |
| 2017-08-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 106 |
| 2017-08-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-08-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-04 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-02 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-08-01 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2017-07-31 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-07-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-25 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-24 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2017-07-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-18 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 10 |
| 2017-07-17 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-07-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-07-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-07-11 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6 |
| 2017-07-10 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 21 |
| 2017-07-07 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-06 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-07-05 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-07-03 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-30 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-06-29 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-28 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-27 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 2 |
| 2017-06-26 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-06-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-06-22 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-19 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-06-16 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 61 |
| 2017-06-15 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-06-14 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2017-06-13 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 6 |
| 2017-06-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-06-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 12 |
| 2017-06-08 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 1 |
| 2017-06-07 | $8.06 | $8.06 | $7.00 | $8.00 | $8.00 | 500 |
| 2017-06-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-06-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2017-06-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-06-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2017-05-31 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2017-05-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 15 |
| 2017-05-26 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2017-05-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2017-05-24 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5 |
| 2017-05-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2017-05-22 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6 |
| 2017-05-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2017-05-18 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2017-05-17 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-05-16 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2017-05-15 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 300 |
| 2017-05-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 200 |
| 2017-05-11 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 400 |
| 2017-05-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2017-05-09 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 200 |
| 2017-05-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 200 |
| 2017-05-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2017-05-04 | $9.25 | $10.01 | $9.25 | $10.01 | $10.01 | 500 |
| 2017-05-03 | $10.01 | $10.01 | $9.50 | $9.50 | $9.50 | 600 |
| 2017-05-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 2 |
| 2017-05-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 300 |
| 2017-04-28 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 200 |
| 2017-04-27 | $11.00 | $11.00 | $10.01 | $10.01 | $10.01 | 400 |
| 2017-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 100 |
| 2017-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 104 |
| 2017-04-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2017-04-21 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 500 |
| 2017-04-20 | $9.50 | $9.50 | $9.00 | $9.00 | $9.00 | 400 |
| 2017-04-19 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 400 |
| 2017-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200 |
| 2017-04-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2017-04-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 200 |
| 2017-04-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2017-04-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2017-04-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 36 |
| 2017-04-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 800 |
| 2017-04-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2017-04-05 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2017-04-04 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2017-04-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2017-03-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 300 |
| 2017-03-30 | $15.00 | $15.50 | $15.00 | $15.00 | $15.00 | 300 |
| 2017-03-29 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 200 |
| 2017-03-28 | $23.50 | $23.50 | $14.00 | $14.00 | $14.00 | 1,100 |
| 2017-03-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 200 |
| 2017-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2017-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-03-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-03-21 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 500 |
| 2017-03-20 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 300 |
| 2017-03-17 | $25.00 | $25.10 | $25.00 | $25.00 | $25.00 | 300 |
| 2017-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2017-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2017-03-14 | $25.00 | $29.99 | $25.00 | $29.99 | $29.99 | 200 |
| 2017-03-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2017-03-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-03-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 300 |
| 2017-03-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-03-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2017-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-03-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2017-03-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 41 |
| 2017-03-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 13 |
| 2017-02-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 57 |
| 2017-02-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5 |
| 2017-02-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 200 |
| 2017-02-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2017-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2017-02-21 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2017-02-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 5 |
| 2017-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 49 |
| 2017-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 500 |
| 2017-02-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 22 |
| 2017-02-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2017-02-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 72 |
| 2017-02-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 200 |
| 2017-02-08 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 558 |
| 2017-02-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1 |
| 2017-02-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 68 |
| 2017-02-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 13 |
| 2017-02-02 | $20.00 | $22.50 | $20.00 | $22.50 | $22.50 | 200 |
| 2017-02-01 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 100 |
| 2017-01-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4 |
| 2017-01-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2017-01-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-01-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 900 |
| 2017-01-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 7,300 |
| 2017-01-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-01-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 77,200 |
| 2017-01-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 182,800 |
| 2017-01-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 45,000 |
| 2017-01-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 74,700 |
| 2017-01-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 416,800 |
| 2017-01-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 12 |
| 2017-01-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10 |
| 2017-01-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-01-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1 |
| 2017-01-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 15,300 |
| 2017-01-06 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 33,300 |
| 2017-01-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 61,600 |
| 2017-01-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 35,000 |
| 2017-01-03 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 34,300 |
| 2016-12-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 25,300 |
| 2016-12-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 100 |
| 2016-12-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 50,000 |
| 2016-12-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 16,000 |
| 2016-12-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,300 |
| 2016-12-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 11,900 |
| 2016-12-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 49,300 |
| 2016-12-20 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 101,800 |
| 2016-12-19 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 322,700 |
| 2016-12-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 13,500 |
| 2016-12-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 16,600 |
| 2016-12-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 39,400 |
| 2016-12-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2016-12-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,400 |
| 2016-12-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2016-12-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9,300 |
| 2016-12-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,700 |
| 2016-12-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5 |
| 2016-12-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 129,400 |
| 2016-12-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 100 |
| 2016-12-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30,200 |
| 2016-11-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 108,100 |
| 2016-11-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 3 |
| 2016-11-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-11-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-11-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-11-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30,100 |
| 2016-11-21 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 16,800 |
| 2016-11-18 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 35,000 |
| 2016-11-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-11-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 24,000 |
| 2016-11-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-11-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 40,500 |
| 2016-11-11 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 137,800 |
| 2016-11-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,711 |
| 2016-11-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10,000 |
| 2016-11-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 200 |
| 2016-11-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2 |
| 2016-11-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 100 |
| 2016-11-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-11-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-11-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 200 |
| 2016-10-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 71,800 |
| 2016-10-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1 |
| 2016-10-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,100 |
| 2016-10-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 10,000 |
| 2016-10-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 11 |
| 2016-10-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 2016-10-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 75,000 |
| 2016-10-20 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 153,600 |
| 2016-10-19 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 116,800 |
| 2016-10-18 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 37,000 |
| 2016-10-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,100 |
| 2016-10-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 24,400 |
| 2016-10-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-10-12 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 87,900 |
| 2016-10-11 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 169,100 |
| 2016-10-10 | $0.04 | $0.07 | $0.04 | $0.06 | $0.06 | 175,200 |
| 2016-10-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-10-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,400 |
| 2016-10-05 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 50,200 |
| 2016-10-04 | $0.04 | $0.07 | $0.04 | $0.07 | $0.07 | 103,900 |
| 2016-10-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-09-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,000 |
| 2016-09-29 | $0.05 | $0.07 | $0.05 | $0.07 | $0.07 | 84,400 |
| 2016-09-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1 |
| 2016-09-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2016-09-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 18 |
| 2016-09-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,500 |
| 2016-09-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 7,800 |
| 2016-09-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2016-09-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2016-09-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2016-09-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 28,500 |
| 2016-09-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 8,300 |
| 2016-09-14 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 7,500 |
| 2016-09-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,200 |
| 2016-09-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 18,500 |
| 2016-09-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 15 |
| 2016-09-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 300 |
| 2016-09-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 300 |
| 2016-09-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 61 |
| 2016-09-02 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 22,500 |
| 2016-09-01 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 22,500 |
| 2016-08-31 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,000 |
| 2016-08-30 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 23,000 |
| 2016-08-29 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 50,300 |
| 2016-08-26 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 45,600 |
| 2016-08-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 18,200 |
| 2016-08-24 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 35,000 |
| 2016-08-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1 |
| 2016-08-22 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 59,000 |
| 2016-08-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 300 |
| 2016-08-18 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 101,200 |
| 2016-08-17 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 70,300 |
| 2016-08-16 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 42,500 |
| 2016-08-15 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 28,300 |
| 2016-08-12 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 21,600 |
| 2016-08-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1 |
| 2016-08-10 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 55,000 |
| 2016-08-09 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 46,700 |
| 2016-08-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 9,000 |
| 2016-08-05 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 205,000 |
| 2016-08-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 33,000 |
| 2016-08-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2016-08-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,500 |
| 2016-08-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,000 |
| 2016-07-29 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 130,300 |
| 2016-07-28 | $0.03 | $0.05 | $0.03 | $0.05 | $0.05 | 261,400 |
| 2016-07-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2016-07-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 49,100 |
| 2016-07-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 300 |
| 2016-07-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 80,200 |
| 2016-07-21 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 117,600 |
| 2016-07-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 62,200 |
| 2016-07-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 3,000 |
| 2016-07-18 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 2,200 |
| 2016-07-15 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 51,900 |
| 2016-07-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1 |
| 2016-07-13 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 67,100 |
| 2016-07-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-07-11 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 36,600 |
| 2016-07-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 39,300 |
| 2016-07-07 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 59,500 |
| 2016-07-06 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 175,000 |
| 2016-07-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2016-07-01 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 131,700 |
| 2016-06-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 72,800 |
| 2016-06-29 | $0.08 | $0.08 | $0.05 | $0.05 | $0.05 | 152,500 |
| 2016-06-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 78,000 |
| 2016-06-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,200 |
| 2016-06-24 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 98,100 |
| 2016-06-23 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 50,100 |
| 2016-06-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,500 |
| 2016-06-21 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 42,000 |
| 2016-06-20 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 77,400 |
| 2016-06-17 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 12,400 |
| 2016-06-16 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 102,900 |
| 2016-06-15 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 53,000 |
| 2016-06-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-10 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 38,000 |
| 2016-06-09 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 13,900 |
| 2016-06-08 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 157,100 |
| 2016-06-07 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 44,100 |
| 2016-06-06 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 120,700 |
| 2016-06-03 | $0.09 | $0.09 | $0.06 | $0.07 | $0.07 | 117,300 |
| 2016-06-02 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 118,800 |
| 2016-06-01 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 40,300 |
| 2016-05-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-05-27 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 4,800 |
| 2016-05-26 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 9,500 |
| 2016-05-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-05-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-05-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-05-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 88 |
| 2016-05-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-05-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-05-17 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 79,600 |
| 2016-05-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1 |
| 2016-05-13 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 35,100 |
| 2016-05-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 14,600 |
| 2016-05-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-05-10 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 10,300 |
| 2016-05-09 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 7,500 |
| 2016-05-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-05-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-05-04 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-05-03 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,900 |
| 2016-05-02 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 11,400 |
| 2016-04-29 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 18,700 |
| 2016-04-28 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 17,700 |
| 2016-04-27 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 9,500 |
| 2016-04-26 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 500 |
| 2016-04-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,000 |
| 2016-04-22 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 141,700 |
| 2016-04-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 2,800 |
| 2016-04-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 12,700 |
| 2016-04-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-15 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 121,500 |
| 2016-04-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 9 |
| 2016-04-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-04-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 2 |
| 2016-04-11 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 9,900 |
| 2016-04-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2016-04-07 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 35,500 |
| 2016-04-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-04 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 58,100 |
| 2016-04-01 | $0.04 | $0.08 | $0.04 | $0.08 | $0.08 | 5,400 |
| 2016-03-31 | $0.06 | $0.08 | $0.04 | $0.08 | $0.08 | 25,700 |
| 2016-03-30 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 10,000 |
| 2016-03-29 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 2,300 |
| 2016-03-28 | $0.08 | $0.09 | $0.05 | $0.09 | $0.09 | 33,400 |
| 2016-03-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-03-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10 |
| 2016-03-22 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 8,300 |
| 2016-03-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-03-18 | $0.10 | $0.10 | $0.08 | $0.10 | $0.10 | 16,000 |
| 2016-03-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-03-16 | $0.08 | $0.10 | $0.06 | $0.10 | $0.10 | 31,700 |
| 2016-03-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-03-14 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 6,000 |
| 2016-03-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-03-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-03-09 | $0.08 | $0.11 | $0.05 | $0.11 | $0.11 | 53,000 |
| 2016-03-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-03-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5 |
| 2016-03-04 | $0.08 | $0.13 | $0.08 | $0.13 | $0.13 | 15,900 |
| 2016-03-03 | $0.16 | $0.16 | $0.12 | $0.15 | $0.15 | 7,000 |
| 2016-03-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 16,700 |
| 2016-03-01 | $0.18 | $0.18 | $0.12 | $0.18 | $0.18 | 8,800 |
| 2016-02-29 | $0.12 | $0.17 | $0.12 | $0.17 | $0.17 | 20,100 |
| 2016-02-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 13 |
| 2016-02-25 | $0.14 | $0.18 | $0.12 | $0.18 | $0.18 | 73,900 |
| 2016-02-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-02-23 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,000 |
| 2016-02-22 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 15,000 |
| 2016-02-19 | $0.10 | $0.16 | $0.10 | $0.16 | $0.16 | 19,200 |
| 2016-02-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-17 | $0.10 | $0.13 | $0.09 | $0.13 | $0.13 | 15,300 |
| 2016-02-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2016-02-12 | $0.10 | $0.13 | $0.09 | $0.10 | $0.10 | 38,000 |
| 2016-02-11 | $0.08 | $0.12 | $0.07 | $0.10 | $0.10 | 36,900 |
| 2016-02-10 | $0.08 | $0.14 | $0.08 | $0.14 | $0.14 | 57,700 |
| 2016-02-09 | $0.09 | $0.09 | $0.06 | $0.08 | $0.08 | 19,200 |
| 2016-02-08 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 7,000 |
| 2016-02-05 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 17,000 |
| 2016-02-04 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 8,600 |
| 2016-02-03 | $0.05 | $0.14 | $0.05 | $0.14 | $0.14 | 11,800 |
| 2016-02-02 | $0.08 | $0.12 | $0.06 | $0.12 | $0.12 | 3,000 |
| 2016-02-01 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 172,100 |
| 2016-01-29 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 132,200 |
| 2016-01-28 | $0.04 | $0.07 | $0.04 | $0.05 | $0.05 | 220,200 |
| 2016-01-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 254,000 |
| 2016-01-26 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 621,100 |
| 2016-01-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 355,200 |
| 2016-01-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 15,700 |
| 2016-01-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 90,000 |
| 2016-01-20 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 563,800 |
| 2016-01-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 233,800 |
| 2016-01-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 120,000 |
| 2016-01-14 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 298,800 |
| 2016-01-13 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 72,500 |
| 2016-01-12 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 63,200 |
| 2016-01-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 14,900 |
| 2016-01-08 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 55,000 |
| 2016-01-07 | $0.10 | $0.10 | $0.04 | $0.05 | $0.05 | 17,300 |
| 2016-01-06 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 113,400 |
| 2016-01-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 100,000 |
| 2016-01-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12,251 |
| 2015-12-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 12,300 |
| 2015-12-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 202,600 |
| 2015-12-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 119,200 |
| 2015-12-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,000 |
| 2015-12-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 167,000 |
| 2015-12-23 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 67,400 |
| 2015-12-22 | $0.04 | $0.05 | $0.03 | $0.03 | $0.03 | 245,200 |
| 2015-12-21 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 109,300 |
| 2015-12-18 | $0.04 | $0.05 | $0.02 | $0.04 | $0.04 | 365,600 |
| 2015-12-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 83,000 |
| 2015-12-16 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 8,700 |
| 2015-12-15 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 336,300 |
| 2015-12-14 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 86,900 |
| 2015-12-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 93,800 |
| 2015-12-10 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 209,600 |
| 2015-12-09 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 419,600 |
| 2015-12-08 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 101,000 |
| 2015-12-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 6,500 |
| 2015-12-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 500 |
| 2015-12-03 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 712,000 |
| 2015-12-02 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 107,900 |
| 2015-12-01 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 380,200 |
| 2015-11-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 4,000 |
| 2015-11-27 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 8,100 |
| 2015-11-25 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 54,800 |
| 2015-11-24 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 52,100 |
| 2015-11-23 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 299,000 |
| 2015-11-20 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 8,900 |
| 2015-11-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1 |
| 2015-11-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 75,112 |
| 2015-11-17 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 75,100 |
| 2015-11-16 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 166,100 |
| 2015-11-13 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 35,300 |
| 2015-11-12 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 80,000 |
| 2015-11-11 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 30,000 |
| 2015-11-10 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 386,700 |
| 2015-11-09 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 120,000 |
| 2015-11-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 42,600 |
| 2015-11-05 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 75,200 |
| 2015-11-04 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 60,000 |
| 2015-11-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 8,400 |
| 2015-11-02 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 1,800 |
| 2015-10-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 28,500 |
| 2015-10-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 119,200 |
| 2015-10-28 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 26,700 |
| 2015-10-27 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 33,100 |
| 2015-10-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 8,500 |
| 2015-10-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 42,700 |
| 2015-10-22 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 3,100 |
| 2015-10-21 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 89,000 |
| 2015-10-20 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 134,100 |
| 2015-10-19 | $0.11 | $0.12 | $0.09 | $0.10 | $0.10 | 182,400 |
| 2015-10-16 | $0.11 | $0.13 | $0.10 | $0.13 | $0.13 | 57,800 |
| 2015-10-15 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 31,200 |
| 2015-10-14 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 168,600 |
| 2015-10-13 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 70,500 |
| 2015-10-12 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 27,800 |
| 2015-10-09 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 11,200 |
| 2015-10-08 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 200 |
| 2015-10-07 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 59,900 |
| 2015-10-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2015-10-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,200 |
| 2015-10-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 500 |
| 2015-10-01 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 47,000 |
| 2015-09-30 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 104,900 |
| 2015-09-29 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 46,500 |
| 2015-09-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 10,100 |
| 2015-09-25 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 1,100 |
| 2015-09-24 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 29,900 |
| 2015-09-23 | $0.13 | $0.18 | $0.13 | $0.18 | $0.18 | 12,100 |
| 2015-09-22 | $0.15 | $0.18 | $0.14 | $0.18 | $0.18 | 12,000 |
| 2015-09-21 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 10,300 |
| 2015-09-18 | $0.14 | $0.19 | $0.14 | $0.18 | $0.18 | 19,000 |
| 2015-09-17 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 33,800 |
| 2015-09-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 27 |
| 2015-09-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4 |
| 2015-09-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,000 |
| 2015-09-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 800 |
| 2015-09-03 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 4 |
| 2015-09-02 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 0 |
| 2015-09-01 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 0 |
| 2015-08-31 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 0 |
| 2015-08-28 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 8,200 |
| 2015-08-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,600 |
| 2015-08-26 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 39,400 |
Activecare Inc (ACAR) News Headlines
Recent Activecare Inc (ACAR) News
Similar Companies to Activecare Inc (ACAR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |