Adial Pharmaceuticals Inc Warrants 31072023 (ADILW) Exchange: NASDAQ

Data as of July 1, 2022

$0.30 ($0.00) 0.00%

Adial Pharmaceuticals Inc Warrants 31072023 - Daily Information
Click for more stock information on Adial Pharmaceuticals Inc Warrants 31072023.
Daily Information Data
Date July 1, 2022
Open $0.30
Previous Close $0.30
High $0.30
Low $0.30
Adjusted Open $0.30
Previous Adjusted Close $0.30
Adjusted High $0.30
Adjusted Low $0.30

Key People Adial Pharmaceuticals Inc Warrants 31072023

Employee Position
William B. Stilley President, Chief Executive Officer & Director
Joseph Truluck COO, CFO, Secretary & Treasurer
Bankole A. Johnson Chief Medical Officer
Schuyler Vinzant Vice President-Development
Mark H. Peikin Chief Strategy Officer & VP-Business Development
Alex Lugovoy Chief Business Officer
Catherine Fratila Controller
Jack W. Reich Head-Regulatory Affairs
John Rothwell Martin General Counsel
J. Kermit Anderson Independent Director
Robertson H. Gilliland Independent Director
James W. Newman Independent Director
Kevin Schuyler Vice Chairman
Tony Goodman Independent Director
Julien Dimastromatteo Vice President-Business Operations & Research
Historical Stock Data for Adial Pharmaceuticals Inc Warrants 31072023 (ADILW)
Date Open High Low Close Adj.Close Volume
2022-07-01 $0.30 $0.30 $0.30 $0.30 $0.30 0
2022-06-30 $0.30 $0.30 $0.30 $0.30 $0.30 1,030
2022-06-29 $0.41 $0.41 $0.41 $0.41 $0.41 0
2022-06-28 $0.41 $0.41 $0.41 $0.41 $0.41 0
2022-06-27 $0.41 $0.41 $0.41 $0.41 $0.41 0
2022-06-24 $0.42 $0.42 $0.41 $0.41 $0.41 521
2022-06-23 $0.35 $0.35 $0.35 $0.35 $0.35 0
2022-06-22 $0.30 $0.35 $0.30 $0.35 $0.35 800
2022-06-21 $0.37 $0.37 $0.37 $0.37 $0.37 549
2022-06-17 $0.37 $0.37 $0.37 $0.37 $0.37 4
2022-06-16 $0.37 $0.37 $0.37 $0.37 $0.37 500
2022-06-15 $0.37 $0.37 $0.37 $0.37 $0.37 20
2022-06-14 $0.37 $0.37 $0.37 $0.37 $0.37 579
2022-06-13 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-10 $0.35 $0.37 $0.35 $0.37 $0.37 1,322
2022-06-09 $0.30 $0.30 $0.30 $0.30 $0.30 98
2022-06-08 $0.30 $0.30 $0.30 $0.30 $0.30 255
2022-06-07 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-06 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-06-03 $0.37 $0.37 $0.37 $0.37 $0.37 8,987
2022-06-02 $0.37 $0.37 $0.35 $0.35 $0.35 445
2022-06-01 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-05-31 $0.37 $0.37 $0.37 $0.37 $0.37 200
2022-05-27 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-05-26 $0.37 $0.37 $0.37 $0.37 $0.37 550
2022-05-25 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-05-24 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-05-23 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-05-20 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-05-19 $0.37 $0.37 $0.37 $0.37 $0.37 0
2022-05-18 $0.36 $0.42 $0.36 $0.37 $0.37 1,555
2022-05-17 $0.25 $0.25 $0.25 $0.25 $0.25 0
2022-05-16 $0.25 $0.25 $0.25 $0.25 $0.25 0
2022-05-13 $0.24 $0.25 $0.24 $0.25 $0.25 220
2022-05-12 $0.30 $0.30 $0.30 $0.30 $0.30 0
2022-05-11 $0.42 $0.42 $0.30 $0.30 $0.30 6,221
2022-05-10 $0.32 $0.41 $0.32 $0.41 $0.41 2,320
2022-05-09 $0.32 $0.32 $0.32 $0.32 $0.32 0
2022-05-06 $0.32 $0.32 $0.32 $0.32 $0.32 20
2022-05-05 $0.32 $0.32 $0.32 $0.32 $0.32 0
2022-05-04 $0.32 $0.32 $0.32 $0.32 $0.32 0
2022-05-03 $0.34 $0.42 $0.32 $0.32 $0.32 2,022
2022-05-02 $0.40 $0.40 $0.40 $0.40 $0.40 0
2022-04-29 $0.40 $0.40 $0.40 $0.40 $0.40 0
2022-04-28 $0.40 $0.40 $0.40 $0.40 $0.40 0
2022-04-27 $0.40 $0.40 $0.40 $0.40 $0.40 0
2022-04-26 $0.40 $0.40 $0.40 $0.40 $0.40 765
2022-04-25 $0.50 $0.50 $0.50 $0.50 $0.50 460
2022-04-22 $0.50 $0.50 $0.50 $0.50 $0.50 844
2022-04-21 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-04-20 $0.57 $0.57 $0.57 $0.57 $0.57 25
2022-04-19 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-04-18 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-04-14 $0.57 $0.57 $0.57 $0.57 $0.57 3,084
2022-04-13 $0.48 $0.48 $0.48 $0.48 $0.48 0
2022-04-12 $0.48 $0.48 $0.48 $0.48 $0.48 0
2022-04-11 $0.53 $0.53 $0.48 $0.48 $0.48 1,450
2022-04-08 $0.57 $0.57 $0.57 $0.57 $0.57 88
2022-04-07 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-04-06 $0.57 $0.57 $0.57 $0.57 $0.57 50
2022-04-05 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-04-04 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-04-01 $0.57 $0.57 $0.57 $0.57 $0.57 208
2022-03-31 $0.52 $0.52 $0.52 $0.52 $0.52 3
2022-03-30 $0.52 $0.52 $0.52 $0.52 $0.52 0
2022-03-29 $0.52 $0.52 $0.52 $0.52 $0.52 0
2022-03-28 $0.57 $0.57 $0.52 $0.52 $0.52 1,763
2022-03-25 $0.52 $0.52 $0.52 $0.52 $0.52 27
2022-03-24 $0.52 $0.52 $0.52 $0.52 $0.52 0
2022-03-23 $0.52 $0.52 $0.52 $0.52 $0.52 756
2022-03-22 $0.39 $0.39 $0.39 $0.39 $0.39 78
2022-03-21 $0.39 $0.39 $0.39 $0.39 $0.39 50
2022-03-18 $0.52 $0.52 $0.30 $0.39 $0.39 9,212
2022-03-17 $0.51 $0.51 $0.51 $0.51 $0.51 33
2022-03-16 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-03-15 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-03-14 $0.51 $0.51 $0.51 $0.51 $0.51 0
2022-03-11 $0.51 $0.51 $0.51 $0.51 $0.51 2
2022-03-10 $0.51 $0.51 $0.51 $0.51 $0.51 155
2022-03-09 $0.57 $0.57 $0.57 $0.57 $0.57 300
2022-03-08 $0.56 $0.56 $0.56 $0.56 $0.56 100
2022-03-07 $0.56 $0.56 $0.56 $0.56 $0.56 0
2022-03-04 $0.56 $0.56 $0.56 $0.56 $0.56 343
2022-03-03 $0.60 $0.60 $0.56 $0.56 $0.56 7,146
2022-03-02 $0.60 $0.60 $0.60 $0.60 $0.60 0
2022-03-01 $0.60 $0.60 $0.60 $0.60 $0.60 0
2022-02-28 $0.60 $0.60 $0.60 $0.60 $0.60 300
2022-02-25 $0.67 $0.67 $0.67 $0.67 $0.67 0
2022-02-24 $0.67 $0.67 $0.67 $0.67 $0.67 0
2022-02-23 $0.67 $0.67 $0.67 $0.67 $0.67 1
2022-02-22 $0.67 $0.67 $0.67 $0.67 $0.67 2
2022-02-18 $0.67 $0.67 $0.67 $0.67 $0.67 2
2022-02-17 $0.70 $0.70 $0.67 $0.67 $0.67 1,100
2022-02-16 $0.57 $0.57 $0.57 $0.57 $0.57 0
2022-02-15 $0.57 $0.57 $0.57 $0.57 $0.57 107
2022-02-14 $0.63 $0.63 $0.57 $0.57 $0.57 2,000
2022-02-11 $0.63 $0.63 $0.63 $0.63 $0.63 0
2022-02-10 $0.63 $0.63 $0.63 $0.63 $0.63 0
2022-02-09 $0.63 $0.63 $0.63 $0.63 $0.63 390
2022-02-08 $0.63 $0.63 $0.63 $0.63 $0.63 500
2022-02-07 $0.62 $0.62 $0.62 $0.62 $0.62 1
2022-02-04 $0.62 $0.62 $0.62 $0.62 $0.62 3,520
2022-02-03 $0.68 $0.68 $0.68 $0.68 $0.68 0
2022-02-02 $0.70 $0.70 $0.68 $0.68 $0.68 1,490
2022-02-01 $0.69 $0.70 $0.67 $0.70 $0.70 1,668
2022-01-31 $0.69 $0.69 $0.69 $0.69 $0.69 998
2022-01-28 $0.73 $0.73 $0.70 $0.71 $0.71 850
2022-01-27 $0.85 $0.85 $0.85 $0.85 $0.85 100
2022-01-26 $0.73 $0.73 $0.73 $0.73 $0.73 205
2022-01-25 $0.68 $0.68 $0.68 $0.68 $0.68 850
2022-01-24 $0.80 $0.80 $0.80 $0.80 $0.80 1,000
2022-01-21 $0.84 $0.84 $0.84 $0.84 $0.84 0
2022-01-20 $0.84 $0.84 $0.77 $0.84 $0.84 2,922
2022-01-19 $0.70 $0.72 $0.70 $0.72 $0.72 1,452
2022-01-18 $0.81 $0.81 $0.81 $0.81 $0.81 0
2022-01-14 $0.81 $0.81 $0.81 $0.81 $0.81 1,600
2022-01-13 $0.83 $0.84 $0.83 $0.83 $0.83 16,372
2022-01-12 $0.84 $0.84 $0.84 $0.84 $0.84 100
2022-01-11 $0.62 $0.62 $0.62 $0.62 $0.62 95
2022-01-10 $0.62 $0.62 $0.62 $0.62 $0.62 5
2022-01-07 $0.67 $0.70 $0.62 $0.62 $0.62 1,237
2022-01-06 $0.67 $0.67 $0.67 $0.67 $0.67 0
2022-01-05 $0.67 $0.67 $0.67 $0.67 $0.67 0
2022-01-04 $0.67 $0.67 $0.67 $0.67 $0.67 632
2022-01-03 $0.66 $0.66 $0.66 $0.66 $0.66 400
2021-12-31 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-12-30 $0.65 $0.65 $0.65 $0.65 $0.65 1,437
2021-12-29 $0.76 $0.76 $0.76 $0.76 $0.76 5
2021-12-28 $0.76 $0.76 $0.76 $0.76 $0.76 500
2021-12-27 $0.76 $0.76 $0.76 $0.76 $0.76 513
2021-12-23 $0.76 $0.76 $0.76 $0.76 $0.76 500
2021-12-22 $0.61 $0.61 $0.61 $0.61 $0.61 500
2021-12-21 $0.77 $0.77 $0.77 $0.77 $0.77 0
2021-12-20 $0.77 $0.77 $0.77 $0.77 $0.77 0
2021-12-17 $0.77 $0.77 $0.77 $0.77 $0.77 0
2021-12-16 $0.77 $0.77 $0.77 $0.77 $0.77 0
2021-12-15 $0.77 $0.77 $0.77 $0.77 $0.77 3,224
2021-12-14 $0.75 $0.75 $0.75 $0.75 $0.75 150
2021-12-13 $0.78 $0.78 $0.78 $0.78 $0.78 1,192
2021-12-10 $0.83 $0.83 $0.83 $0.83 $0.83 0
2021-12-09 $0.83 $0.83 $0.83 $0.83 $0.83 24
2021-12-08 $0.83 $0.83 $0.83 $0.83 $0.83 100
2021-12-07 $0.65 $0.65 $0.65 $0.65 $0.65 1,315
2021-12-06 $0.64 $0.64 $0.64 $0.64 $0.64 0
2021-12-03 $0.66 $0.66 $0.63 $0.64 $0.64 7,939
2021-12-02 $0.72 $0.74 $0.66 $0.66 $0.66 6,104
2021-12-01 $0.82 $0.82 $0.74 $0.74 $0.74 2,367
2021-11-30 $0.86 $0.86 $0.78 $0.78 $0.78 9,260
2021-11-29 $0.66 $0.88 $0.66 $0.88 $0.88 537
2021-11-26 $0.90 $0.90 $0.90 $0.90 $0.90 200
2021-11-24 $0.94 $0.94 $0.94 $0.94 $0.94 500
2021-11-23 $0.82 $0.82 $0.82 $0.82 $0.82 500
2021-11-22 $0.79 $0.85 $0.77 $0.85 $0.85 2,205
2021-11-19 $0.86 $0.86 $0.82 $0.82 $0.82 1,348
2021-11-18 $0.85 $0.94 $0.76 $0.86 $0.86 15,247
2021-11-17 $0.85 $0.90 $0.75 $0.75 $0.75 17,680
2021-11-16 $0.80 $0.85 $0.79 $0.85 $0.85 10,000
2021-11-15 $0.85 $0.85 $0.76 $0.78 $0.78 3,205
2021-11-12 $0.77 $0.77 $0.73 $0.73 $0.73 400
2021-11-11 $0.78 $0.78 $0.78 $0.78 $0.78 0
2021-11-10 $0.74 $0.89 $0.71 $0.78 $0.78 30,710
2021-11-09 $0.63 $0.67 $0.63 $0.67 $0.67 4,040
2021-11-08 $0.65 $0.65 $0.60 $0.64 $0.64 17,539
2021-11-05 $0.65 $0.67 $0.65 $0.65 $0.65 850
2021-11-04 $0.66 $0.66 $0.59 $0.65 $0.65 20,110
2021-11-03 $0.69 $0.70 $0.63 $0.66 $0.66 31,350
2021-11-02 $0.71 $0.71 $0.56 $0.66 $0.66 42,864
2021-11-01 $0.74 $0.78 $0.71 $0.77 $0.77 3,806
2021-10-29 $0.75 $0.75 $0.75 $0.75 $0.75 42
2021-10-28 $0.75 $0.75 $0.75 $0.75 $0.75 210
2021-10-27 $0.75 $0.75 $0.75 $0.75 $0.75 1,000
2021-10-26 $0.72 $0.72 $0.70 $0.72 $0.72 7,028
2021-10-25 $0.77 $0.80 $0.73 $0.74 $0.74 4,602
2021-10-22 $0.79 $0.79 $0.76 $0.77 $0.77 6,774
2021-10-21 $0.93 $1.16 $0.74 $0.77 $0.77 19,472
2021-10-20 $0.80 $0.80 $0.80 $0.80 $0.80 205
2021-10-19 $0.80 $0.80 $0.80 $0.80 $0.80 30
2021-10-18 $0.80 $0.80 $0.80 $0.80 $0.80 1,820
2021-10-15 $0.86 $0.91 $0.86 $0.87 $0.87 3,809
2021-10-14 $0.93 $0.93 $0.85 $0.85 $0.85 2,506
2021-10-13 $0.80 $0.81 $0.80 $0.81 $0.81 1,009
2021-10-12 $0.80 $0.86 $0.80 $0.80 $0.80 11,685
2021-10-11 $0.80 $0.80 $0.80 $0.80 $0.80 410
2021-10-08 $0.83 $0.83 $0.83 $0.83 $0.83 16
2021-10-07 $0.83 $0.86 $0.83 $0.83 $0.83 3,571
2021-10-06 $0.88 $0.88 $0.85 $0.86 $0.86 1,940
2021-10-05 $0.87 $0.89 $0.87 $0.88 $0.88 19,308
2021-10-04 $0.93 $0.93 $0.84 $0.84 $0.84 2,910
2021-10-01 $0.88 $0.92 $0.85 $0.92 $0.92 33,928
2021-09-30 $0.95 $0.95 $0.88 $0.91 $0.91 5,813
2021-09-29 $0.85 $0.90 $0.85 $0.90 $0.90 3,404
2021-09-28 $1.09 $1.15 $0.91 $0.92 $0.92 2,700
2021-09-27 $1.03 $1.04 $1.03 $1.04 $1.04 2,165
2021-09-24 $1.00 $1.10 $0.98 $0.99 $0.99 94,087
2021-09-23 $0.92 $1.03 $0.92 $1.00 $1.00 36,805
2021-09-22 $0.85 $0.85 $0.85 $0.85 $0.85 9
2021-09-21 $0.85 $0.85 $0.85 $0.85 $0.85 99
2021-09-20 $0.85 $0.85 $0.85 $0.85 $0.85 0
2021-09-17 $0.89 $0.95 $0.83 $0.85 $0.85 2,897
2021-09-16 $0.79 $0.79 $0.79 $0.79 $0.79 2
2021-09-15 $0.91 $0.91 $0.79 $0.79 $0.79 3,026
2021-09-14 $0.86 $0.86 $0.83 $0.84 $0.84 624
2021-09-13 $0.85 $0.95 $0.85 $0.90 $0.90 4,701
2021-09-10 $0.95 $0.95 $0.85 $0.85 $0.85 1,626
2021-09-09 $0.98 $0.98 $0.98 $0.98 $0.98 50
2021-09-08 $0.98 $0.98 $0.98 $0.98 $0.98 0
2021-09-07 $1.00 $1.00 $0.98 $0.98 $0.98 3,002
2021-09-03 $0.94 $0.99 $0.90 $0.90 $0.90 6,505
2021-09-02 $0.83 $0.95 $0.83 $0.95 $0.95 4,375
2021-09-01 $0.90 $0.95 $0.90 $0.95 $0.95 2,400
2021-08-31 $0.80 $0.80 $0.80 $0.80 $0.80 0
2021-08-30 $0.90 $0.90 $0.80 $0.80 $0.80 1,300
2021-08-27 $0.87 $1.00 $0.83 $0.88 $0.88 31,607
2021-08-26 $0.80 $0.83 $0.80 $0.80 $0.80 4,225
2021-08-25 $0.84 $0.84 $0.84 $0.84 $0.84 195
2021-08-24 $0.85 $0.87 $0.85 $0.87 $0.87 730
2021-08-23 $0.78 $0.86 $0.78 $0.86 $0.86 780
2021-08-20 $0.70 $0.83 $0.70 $0.79 $0.79 1,224
2021-08-19 $0.78 $0.78 $0.78 $0.78 $0.78 100
2021-08-18 $0.79 $0.81 $0.79 $0.79 $0.79 413
2021-08-17 $0.91 $0.91 $0.84 $0.89 $0.89 2,085
2021-08-16 $0.91 $0.93 $0.91 $0.91 $0.91 4,354
2021-08-13 $0.90 $0.90 $0.90 $0.90 $0.90 61
2021-08-12 $0.90 $0.90 $0.73 $0.90 $0.90 8,314
2021-08-11 $0.84 $0.84 $0.83 $0.83 $0.83 4,094
2021-08-10 $0.84 $0.84 $0.83 $0.83 $0.83 2,799
2021-08-09 $0.83 $0.83 $0.70 $0.82 $0.82 4,902
2021-08-06 $0.77 $0.80 $0.77 $0.80 $0.80 838
2021-08-05 $0.80 $0.81 $0.80 $0.80 $0.80 2,000
2021-08-04 $0.79 $0.79 $0.79 $0.79 $0.79 186
2021-08-03 $0.71 $0.71 $0.71 $0.71 $0.71 3
2021-08-02 $0.71 $0.71 $0.71 $0.71 $0.71 0
2021-07-30 $0.71 $0.71 $0.71 $0.71 $0.71 533
2021-07-29 $0.71 $0.71 $0.71 $0.71 $0.71 3,168
2021-07-28 $0.71 $0.71 $0.71 $0.71 $0.71 10
2021-07-27 $0.70 $0.71 $0.70 $0.71 $0.71 800
2021-07-26 $0.70 $0.70 $0.70 $0.70 $0.70 598
2021-07-23 $0.72 $0.72 $0.70 $0.70 $0.70 2,116
2021-07-22 $0.70 $0.70 $0.70 $0.70 $0.70 0
2021-07-21 $0.70 $0.70 $0.70 $0.70 $0.70 33
2021-07-20 $0.71 $0.71 $0.70 $0.70 $0.70 991
2021-07-19 $0.72 $0.78 $0.72 $0.78 $0.78 1,831
2021-07-16 $0.70 $0.80 $0.70 $0.78 $0.78 18,121
2021-07-15 $0.77 $0.77 $0.77 $0.77 $0.77 300
2021-07-14 $0.79 $0.95 $0.74 $0.75 $0.75 47,951
2021-07-13 $0.80 $0.80 $0.79 $0.79 $0.79 3,476
2021-07-12 $0.76 $0.76 $0.76 $0.76 $0.76 0
2021-07-09 $0.70 $0.79 $0.70 $0.76 $0.76 5,425
2021-07-08 $0.70 $0.70 $0.70 $0.70 $0.70 557
2021-07-07 $0.75 $0.80 $0.75 $0.77 $0.77 6,080
2021-07-06 $0.85 $0.85 $0.71 $0.71 $0.71 4,354
2021-07-02 $0.75 $0.77 $0.70 $0.77 $0.77 20,272
2021-07-01 $0.76 $0.77 $0.70 $0.70 $0.70 11,319
2021-06-30 $0.75 $0.75 $0.70 $0.75 $0.75 4,051
2021-06-29 $0.72 $0.76 $0.72 $0.75 $0.75 5,118
2021-06-28 $0.67 $0.76 $0.65 $0.72 $0.72 19,160
2021-06-25 $0.66 $0.67 $0.65 $0.65 $0.65 3,148
2021-06-24 $0.70 $0.70 $0.69 $0.69 $0.69 887
2021-06-23 $0.79 $0.79 $0.66 $0.75 $0.75 3,939
2021-06-22 $0.72 $0.85 $0.72 $0.80 $0.80 27,455
2021-06-21 $0.68 $0.68 $0.66 $0.66 $0.66 3,535
2021-06-18 $0.68 $0.68 $0.68 $0.68 $0.68 84
2021-06-17 $0.71 $0.71 $0.68 $0.68 $0.68 1,802
2021-06-16 $0.67 $0.67 $0.67 $0.67 $0.67 10
2021-06-15 $0.67 $0.67 $0.67 $0.67 $0.67 169
2021-06-14 $0.74 $0.74 $0.70 $0.70 $0.70 21,450
2021-06-11 $0.70 $0.70 $0.70 $0.70 $0.70 916
2021-06-10 $0.70 $0.70 $0.70 $0.70 $0.70 1,250
2021-06-09 $0.70 $0.70 $0.70 $0.70 $0.70 100
2021-06-08 $0.67 $0.70 $0.67 $0.70 $0.70 338
2021-06-07 $0.67 $0.70 $0.65 $0.67 $0.67 3,044
2021-06-04 $0.67 $0.67 $0.67 $0.67 $0.67 1,807
2021-06-03 $0.58 $0.67 $0.58 $0.67 $0.67 13,634
2021-06-02 $0.64 $0.64 $0.56 $0.56 $0.56 4,871
2021-06-01 $0.63 $0.63 $0.63 $0.63 $0.63 300
2021-05-28 $0.70 $0.70 $0.61 $0.61 $0.61 7,662
2021-05-27 $0.69 $0.72 $0.64 $0.64 $0.64 14,950
2021-05-26 $0.70 $0.70 $0.70 $0.70 $0.70 50
2021-05-25 $0.70 $0.70 $0.70 $0.70 $0.70 200
2021-05-24 $0.70 $0.75 $0.70 $0.75 $0.75 3,876
2021-05-21 $0.65 $0.70 $0.61 $0.70 $0.70 18,700
2021-05-20 $0.69 $0.69 $0.69 $0.69 $0.69 370
2021-05-19 $0.56 $0.56 $0.56 $0.56 $0.56 0
2021-05-18 $0.56 $0.58 $0.56 $0.56 $0.56 2,104
2021-05-17 $0.60 $0.60 $0.55 $0.56 $0.56 52,892
2021-05-14 $0.68 $0.68 $0.61 $0.61 $0.61 11,200
2021-05-13 $0.63 $0.63 $0.63 $0.63 $0.63 500
2021-05-12 $0.65 $0.65 $0.65 $0.65 $0.65 0
2021-05-11 $0.64 $0.65 $0.64 $0.65 $0.65 3,740
2021-05-10 $0.63 $0.63 $0.63 $0.63 $0.63 1,000
2021-05-07 $0.71 $0.71 $0.63 $0.66 $0.66 8,240
2021-05-06 $0.68 $0.68 $0.68 $0.68 $0.68 100
2021-05-05 $0.68 $0.68 $0.68 $0.68 $0.68 1
2021-05-04 $0.70 $0.70 $0.68 $0.68 $0.68 5,011
2021-05-03 $0.74 $0.74 $0.65 $0.70 $0.70 13,617
2021-04-30 $0.74 $0.74 $0.74 $0.74 $0.74 25
2021-04-29 $0.74 $0.74 $0.74 $0.74 $0.74 89
2021-04-28 $0.68 $0.74 $0.68 $0.74 $0.74 1,380
2021-04-27 $0.66 $0.66 $0.66 $0.66 $0.66 0
2021-04-26 $0.66 $0.66 $0.66 $0.66 $0.66 500
2021-04-23 $0.61 $0.65 $0.61 $0.65 $0.65 2,219
2021-04-22 $0.61 $0.61 $0.61 $0.61 $0.61 390
2021-04-21 $0.63 $0.63 $0.63 $0.63 $0.63 1,000
2021-04-20 $0.62 $0.62 $0.62 $0.62 $0.62 130
2021-04-19 $0.75 $0.75 $0.72 $0.72 $0.72 3,532
2021-04-16 $0.64 $0.74 $0.60 $0.74 $0.74 105,742
2021-04-15 $0.67 $0.72 $0.61 $0.62 $0.62 5,986
2021-04-14 $0.65 $0.65 $0.62 $0.62 $0.62 33,521
2021-04-13 $0.65 $0.65 $0.65 $0.65 $0.65 284
2021-04-12 $0.74 $0.74 $0.72 $0.74 $0.74 989
2021-04-09 $0.68 $0.68 $0.68 $0.68 $0.68 0
2021-04-08 $0.68 $0.68 $0.68 $0.68 $0.68 629
2021-04-07 $0.65 $0.65 $0.65 $0.65 $0.65 769
2021-04-06 $0.66 $0.66 $0.66 $0.66 $0.66 1,185
2021-04-05 $0.63 $0.64 $0.63 $0.64 $0.64 1,291
2021-04-01 $0.75 $0.75 $0.65 $0.75 $0.75 759
2021-03-31 $0.62 $0.62 $0.62 $0.62 $0.62 650
2021-03-30 $0.72 $0.72 $0.71 $0.71 $0.71 5,332
2021-03-29 $0.78 $0.78 $0.71 $0.71 $0.71 4,490
2021-03-26 $0.61 $0.81 $0.61 $0.78 $0.78 4,724
2021-03-25 $0.65 $0.65 $0.60 $0.61 $0.61 7,882
2021-03-24 $0.65 $0.65 $0.60 $0.61 $0.61 2,900
2021-03-23 $0.62 $0.62 $0.62 $0.62 $0.62 380
2021-03-22 $0.66 $0.66 $0.63 $0.63 $0.63 1,449
2021-03-19 $0.74 $0.74 $0.66 $0.70 $0.70 18,067
2021-03-18 $0.74 $0.74 $0.74 $0.74 $0.74 2,597
2021-03-17 $0.69 $0.71 $0.65 $0.69 $0.69 3,247
2021-03-16 $0.67 $0.75 $0.67 $0.75 $0.75 238
2021-03-15 $0.75 $0.87 $0.75 $0.77 $0.77 14,728
2021-03-12 $0.70 $0.75 $0.70 $0.73 $0.73 3,266
2021-03-11 $0.61 $0.74 $0.61 $0.70 $0.70 17,105
2021-03-10 $0.66 $0.66 $0.66 $0.66 $0.66 1,101
2021-03-09 $0.66 $0.67 $0.66 $0.66 $0.66 6,048
2021-03-08 $0.63 $0.63 $0.63 $0.63 $0.63 201
2021-03-05 $0.66 $0.66 $0.58 $0.58 $0.58 1,878
2021-03-04 $0.66 $0.66 $0.65 $0.65 $0.65 1,189
2021-03-03 $0.70 $0.70 $0.66 $0.66 $0.66 2,739
2021-03-02 $0.65 $0.66 $0.65 $0.66 $0.66 254
2021-03-01 $0.81 $0.81 $0.65 $0.65 $0.65 7,508
2021-02-26 $0.70 $0.85 $0.67 $0.80 $0.80 16,356
2021-02-25 $0.83 $0.87 $0.72 $0.72 $0.72 18,671
2021-02-24 $0.85 $0.85 $0.75 $0.77 $0.77 5,964
2021-02-23 $0.83 $0.85 $0.67 $0.85 $0.85 37,561
2021-02-22 $0.83 $0.89 $0.83 $0.83 $0.83 5,853
2021-02-19 $0.85 $0.86 $0.83 $0.86 $0.86 8,451
2021-02-18 $0.99 $0.99 $0.82 $0.98 $0.98 10,719
2021-02-17 $0.94 $0.99 $0.82 $0.82 $0.82 28,222
2021-02-16 $0.93 $0.95 $0.76 $0.85 $0.85 23,463
2021-02-12 $0.67 $0.77 $0.67 $0.74 $0.74 2,875
2021-02-11 $0.88 $0.88 $0.65 $0.66 $0.66 3,101
2021-02-10 $0.95 $0.95 $0.72 $0.78 $0.78 18,744
2021-02-09 $0.80 $0.88 $0.77 $0.88 $0.88 53,897
2021-02-08 $0.85 $0.85 $0.67 $0.74 $0.74 42,656
2021-02-05 $0.56 $0.65 $0.56 $0.65 $0.65 17,576
2021-02-04 $0.55 $0.60 $0.55 $0.57 $0.57 5,835
2021-02-03 $0.56 $0.60 $0.52 $0.55 $0.55 9,640
2021-02-02 $0.53 $0.55 $0.53 $0.55 $0.55 1,766
2021-02-01 $0.51 $0.55 $0.50 $0.51 $0.51 9,626
2021-01-29 $0.59 $0.60 $0.50 $0.53 $0.53 5,151
2021-01-28 $0.60 $0.60 $0.44 $0.55 $0.55 5,300
2021-01-27 $0.51 $0.85 $0.45 $0.62 $0.62 54,858
2021-01-26 $0.85 $0.85 $0.60 $0.69 $0.69 74,708
2021-01-25 $1.00 $1.00 $0.60 $0.74 $0.74 108,696
2021-01-22 $0.53 $2.45 $0.49 $2.23 $2.23 18,111
2021-01-21 $0.44 $0.50 $0.44 $0.50 $0.50 5,875
2021-01-20 $0.42 $0.42 $0.38 $0.38 $0.38 3,099
2021-01-19 $0.38 $0.44 $0.38 $0.41 $0.41 950
2021-01-15 $0.41 $0.41 $0.39 $0.39 $0.39 5,601
2021-01-14 $0.43 $0.43 $0.40 $0.42 $0.42 4,859
2021-01-13 $0.44 $0.44 $0.41 $0.41 $0.41 5,227
2021-01-12 $0.38 $0.38 $0.38 $0.38 $0.38 0
2021-01-11 $0.44 $0.44 $0.37 $0.38 $0.38 3,834
2021-01-08 $0.42 $0.42 $0.41 $0.41 $0.41 601
2021-01-07 $0.43 $0.44 $0.43 $0.44 $0.44 3,577
2021-01-06 $0.34 $0.44 $0.33 $0.35 $0.35 5,521
2021-01-05 $0.38 $0.38 $0.38 $0.38 $0.38 140
2021-01-04 $0.37 $0.38 $0.37 $0.38 $0.38 3,750
2020-12-31 $0.39 $0.39 $0.39 $0.39 $0.39 294
2020-12-30 $0.37 $0.39 $0.37 $0.39 $0.39 2,498
2020-12-29 $0.39 $0.39 $0.35 $0.36 $0.36 19,080
2020-12-28 $0.44 $0.44 $0.40 $0.40 $0.40 647
2020-12-24 $0.40 $0.41 $0.39 $0.39 $0.39 10,619
2020-12-23 $0.40 $0.42 $0.40 $0.42 $0.42 2,272
2020-12-22 $0.44 $0.44 $0.41 $0.41 $0.41 340
2020-12-21 $0.36 $0.41 $0.36 $0.38 $0.38 1,502
2020-12-18 $0.42 $0.42 $0.42 $0.42 $0.42 850
2020-12-17 $0.42 $0.42 $0.36 $0.39 $0.39 1,356
2020-12-16 $0.42 $0.42 $0.40 $0.42 $0.42 6,830
2020-12-15 $0.35 $0.40 $0.35 $0.38 $0.38 3,045
2020-12-14 $0.34 $0.35 $0.34 $0.34 $0.34 408
2020-12-11 $0.35 $0.42 $0.35 $0.38 $0.38 20,379
2020-12-10 $0.30 $0.40 $0.30 $0.36 $0.36 6,389
2020-12-09 $0.33 $0.40 $0.33 $0.37 $0.37 6,273
2020-12-08 $0.28 $0.34 $0.28 $0.33 $0.33 7,050
2020-12-07 $0.31 $0.31 $0.28 $0.31 $0.31 3,198
2020-12-04 $0.34 $0.34 $0.30 $0.34 $0.34 6,800
2020-12-03 $0.36 $0.36 $0.34 $0.35 $0.35 651
2020-12-02 $0.36 $0.36 $0.36 $0.36 $0.36 7
2020-12-01 $0.30 $0.36 $0.29 $0.36 $0.36 3,789
2020-11-30 $0.30 $0.30 $0.30 $0.30 $0.30 31
2020-11-27 $0.30 $0.30 $0.30 $0.30 $0.30 100
2020-11-25 $0.36 $0.37 $0.28 $0.29 $0.29 9,521
2020-11-24 $0.28 $0.36 $0.28 $0.30 $0.30 4,179
2020-11-23 $0.35 $0.35 $0.30 $0.32 $0.32 2,284
2020-11-20 $0.30 $0.30 $0.30 $0.30 $0.30 600
2020-11-19 $0.30 $0.30 $0.30 $0.30 $0.30 0
2020-11-18 $0.30 $0.30 $0.30 $0.30 $0.30 2,000
2020-11-17 $0.28 $0.28 $0.28 $0.28 $0.28 75
2020-11-16 $0.33 $0.33 $0.28 $0.28 $0.28 7,342
2020-11-13 $0.33 $0.33 $0.28 $0.33 $0.33 6,795
2020-11-12 $0.33 $0.35 $0.28 $0.34 $0.34 14,988
2020-11-11 $0.28 $0.28 $0.27 $0.28 $0.28 11,470
2020-11-10 $0.28 $0.28 $0.28 $0.28 $0.28 100
2020-11-09 $0.34 $0.35 $0.28 $0.28 $0.28 3,260
2020-11-06 $0.28 $0.28 $0.28 $0.28 $0.28 0
2020-11-05 $0.30 $0.32 $0.28 $0.28 $0.28 5,817
2020-11-04 $0.28 $0.28 $0.28 $0.28 $0.28 2
2020-11-03 $0.28 $0.28 $0.28 $0.28 $0.28 0
2020-11-02 $0.30 $0.30 $0.28 $0.28 $0.28 2,834
2020-10-30 $0.35 $0.35 $0.32 $0.32 $0.32 500
2020-10-29 $0.30 $0.30 $0.29 $0.30 $0.30 4,761
2020-10-28 $0.28 $0.29 $0.28 $0.29 $0.29 4,300
2020-10-27 $0.35 $0.35 $0.30 $0.32 $0.32 7,451
2020-10-26 $0.36 $0.37 $0.33 $0.37 $0.37 7,950
2020-10-23 $0.29 $0.37 $0.29 $0.37 $0.37 7,023
2020-10-22 $0.40 $0.40 $0.30 $0.35 $0.35 52,574
2020-10-21 $0.33 $0.35 $0.30 $0.30 $0.30 3,601
2020-10-20 $0.29 $0.29 $0.29 $0.29 $0.29 70
2020-10-19 $0.29 $0.29 $0.29 $0.29 $0.29 317
2020-10-16 $0.38 $0.38 $0.28 $0.29 $0.29 6,703
2020-10-15 $0.33 $0.33 $0.33 $0.33 $0.33 753
2020-10-14 $0.38 $0.38 $0.31 $0.32 $0.32 33,612
2020-10-13 $0.35 $0.35 $0.35 $0.35 $0.35 1,031
2020-10-12 $0.35 $0.35 $0.31 $0.32 $0.32 1,292
2020-10-09 $0.34 $0.40 $0.34 $0.35 $0.35 12,800
2020-10-08 $0.29 $0.29 $0.28 $0.28 $0.28 850
2020-10-07 $0.28 $0.35 $0.28 $0.28 $0.28 2,042
2020-10-06 $0.29 $0.30 $0.27 $0.30 $0.30 24,356
2020-10-05 $0.37 $0.37 $0.30 $0.30 $0.30 13,750
2020-10-02 $0.42 $0.42 $0.34 $0.35 $0.35 7,676
2020-10-01 $0.48 $0.48 $0.31 $0.42 $0.42 14,732
2020-09-30 $0.45 $0.52 $0.31 $0.39 $0.39 84,728
2020-09-29 $0.35 $0.62 $0.28 $0.55 $0.55 487,073
2020-09-28 $0.30 $0.35 $0.30 $0.35 $0.35 1,402
2020-09-25 $0.30 $0.30 $0.30 $0.30 $0.30 1,200
2020-09-24 $0.30 $0.30 $0.30 $0.30 $0.30 0
2020-09-23 $0.30 $0.30 $0.29 $0.30 $0.30 2,160
2020-09-22 $0.28 $0.30 $0.28 $0.30 $0.30 833
2020-09-21 $0.30 $0.30 $0.30 $0.30 $0.30 0
2020-09-18 $0.30 $0.30 $0.30 $0.30 $0.30 200
2020-09-17 $0.30 $0.30 $0.26 $0.30 $0.30 4,522
2020-09-16 $0.36 $0.36 $0.30 $0.30 $0.30 522
2020-09-15 $0.30 $0.30 $0.30 $0.30 $0.30 1,061
2020-09-14 $0.35 $0.36 $0.30 $0.30 $0.30 2,506
2020-09-11 $0.35 $0.35 $0.35 $0.35 $0.35 60
2020-09-10 $0.34 $0.35 $0.34 $0.35 $0.35 841
2020-09-09 $0.31 $0.31 $0.31 $0.31 $0.31 800
2020-09-08 $0.32 $0.32 $0.32 $0.32 $0.32 10
2020-09-04 $0.34 $0.37 $0.32 $0.32 $0.32 4,405
2020-09-03 $0.37 $0.37 $0.35 $0.35 $0.35 700
2020-09-02 $0.37 $0.37 $0.36 $0.36 $0.36 4,011
2020-09-01 $0.32 $0.32 $0.28 $0.28 $0.28 3,436
2020-08-31 $0.31 $0.31 $0.30 $0.30 $0.30 2,441
2020-08-28 $0.37 $0.37 $0.37 $0.37 $0.37 500
2020-08-27 $0.37 $0.37 $0.37 $0.37 $0.37 10
2020-08-26 $0.31 $0.37 $0.31 $0.37 $0.37 310
2020-08-25 $0.31 $0.37 $0.31 $0.37 $0.37 2,212
2020-08-24 $0.40 $0.40 $0.35 $0.38 $0.38 2,100
2020-08-21 $0.31 $0.31 $0.31 $0.31 $0.31 2,400
2020-08-20 $0.39 $0.40 $0.35 $0.40 $0.40 1,900
2020-08-19 $0.31 $0.40 $0.31 $0.40 $0.40 1,258
2020-08-18 $0.31 $0.31 $0.31 $0.31 $0.31 0
2020-08-17 $0.36 $0.36 $0.31 $0.31 $0.31 3,513
2020-08-14 $0.43 $0.43 $0.37 $0.37 $0.37 2,700
2020-08-13 $0.59 $0.59 $0.35 $0.49 $0.49 25,834
2020-08-12 $0.35 $0.70 $0.35 $0.60 $0.60 4,953
2020-08-11 $0.39 $0.39 $0.35 $0.35 $0.35 1,786
2020-08-10 $0.33 $0.33 $0.33 $0.33 $0.33 800
2020-08-07 $0.32 $0.41 $0.31 $0.31 $0.31 39,557
2020-08-06 $0.44 $0.73 $0.31 $0.40 $0.40 44,426
2020-08-05 $0.37 $0.37 $0.37 $0.37 $0.37 853
2020-08-04 $0.38 $0.39 $0.37 $0.37 $0.37 2,500
2020-08-03 $0.40 $0.40 $0.32 $0.32 $0.32 1,800
2020-07-31 $0.46 $0.46 $0.30 $0.30 $0.30 715
2020-07-30 $0.37 $0.49 $0.37 $0.49 $0.49 14,392
2020-07-29 $0.37 $0.40 $0.30 $0.34 $0.34 2,705
2020-07-28 $0.26 $0.26 $0.26 $0.26 $0.26 0
2020-07-27 $0.49 $0.49 $0.26 $0.26 $0.26 1,687
2020-07-24 $0.34 $0.34 $0.24 $0.24 $0.24 825
2020-07-23 $0.62 $0.62 $0.25 $0.34 $0.34 5,008
2020-07-22 $0.26 $0.26 $0.25 $0.26 $0.26 3,100
2020-07-21 $0.40 $0.40 $0.34 $0.39 $0.39 10,100
2020-07-20 $0.38 $0.38 $0.38 $0.38 $0.38 2,200
2020-07-17 $0.25 $0.25 $0.25 $0.25 $0.25 50
2020-07-16 $0.40 $0.40 $0.25 $0.25 $0.25 1,400
2020-07-15 $0.40 $0.40 $0.40 $0.40 $0.40 1,300
2020-07-14 $0.40 $0.40 $0.27 $0.27 $0.27 1,500
2020-07-13 $0.38 $0.40 $0.30 $0.30 $0.30 4,200
2020-07-10 $0.39 $0.39 $0.39 $0.39 $0.39 380
2020-07-09 $0.45 $0.45 $0.40 $0.40 $0.40 860
2020-07-08 $0.43 $0.63 $0.27 $0.40 $0.40 5,300
2020-07-07 $0.26 $0.26 $0.26 $0.26 $0.26 10
2020-07-06 $0.45 $0.45 $0.26 $0.26 $0.26 2,000
2020-07-02 $0.35 $0.35 $0.35 $0.35 $0.35 479
2020-07-01 $0.24 $0.24 $0.24 $0.24 $0.24 170
2020-06-30 $0.33 $0.33 $0.24 $0.24 $0.24 870
2020-06-29 $0.28 $0.34 $0.28 $0.34 $0.34 1,221
2020-06-26 $0.35 $0.35 $0.34 $0.34 $0.34 517
2020-06-25 $0.37 $0.65 $0.30 $0.35 $0.35 11,734
2020-06-24 $0.27 $0.35 $0.27 $0.35 $0.35 414
2020-06-23 $0.31 $0.31 $0.31 $0.31 $0.31 437
2020-06-22 $0.31 $0.31 $0.31 $0.31 $0.31 55
2020-06-19 $0.37 $0.37 $0.31 $0.31 $0.31 250
2020-06-18 $0.28 $0.37 $0.27 $0.37 $0.37 2,543
2020-06-16 $0.28 $0.44 $0.28 $0.44 $0.44 762
2020-06-15 $0.42 $0.42 $0.26 $0.27 $0.27 2,524
2020-06-12 $0.21 $0.21 $0.21 $0.21 $0.21 30
2020-06-11 $0.21 $0.21 $0.21 $0.21 $0.21 112
2020-06-10 $0.21 $0.21 $0.21 $0.21 $0.21 29
2020-06-09 $0.21 $0.21 $0.21 $0.21 $0.21 102
2020-06-08 $0.25 $0.25 $0.25 $0.25 $0.25 765
2020-06-05 $0.24 $0.24 $0.24 $0.24 $0.24 375
2020-06-04 $0.24 $0.24 $0.24 $0.24 $0.24 150
2020-06-03 $0.24 $0.24 $0.24 $0.24 $0.24 1
2020-06-02 $0.24 $0.24 $0.24 $0.24 $0.24 300
2020-06-01 $0.23 $0.23 $0.23 $0.23 $0.23 10
2020-05-28 $0.23 $0.23 $0.23 $0.23 $0.23 100
2020-05-27 $0.21 $0.21 $0.21 $0.21 $0.21 2
2020-05-26 $0.33 $0.41 $0.21 $0.21 $0.21 8,175
2020-05-22 $0.20 $0.33 $0.20 $0.33 $0.33 825
2020-05-21 $0.20 $0.20 $0.20 $0.20 $0.20 200
2020-05-20 $0.35 $0.35 $0.35 $0.35 $0.35 1
2020-05-19 $0.19 $0.43 $0.19 $0.35 $0.35 1,517
2020-05-18 $0.25 $0.35 $0.19 $0.19 $0.19 7,957
2020-05-15 $0.16 $0.65 $0.16 $0.20 $0.20 5,137
2020-05-14 $0.11 $0.11 $0.11 $0.11 $0.11 201
2020-05-13 $0.11 $0.11 $0.11 $0.11 $0.11 1,690
2020-05-12 $0.11 $0.11 $0.11 $0.11 $0.11 241
2020-05-11 $0.12 $0.12 $0.12 $0.12 $0.12 100
2020-05-08 $0.19 $0.19 $0.19 $0.19 $0.19 62
2020-05-07 $0.19 $0.19 $0.19 $0.19 $0.19 13
2020-05-06 $0.19 $0.19 $0.19 $0.19 $0.19 500
2020-05-05 $0.21 $0.21 $0.20 $0.20 $0.20 1,600
2020-04-30 $0.19 $0.19 $0.19 $0.19 $0.19 100
2020-04-28 $0.37 $0.37 $0.37 $0.37 $0.37 40
2020-04-27 $0.37 $0.37 $0.37 $0.37 $0.37 1
2020-04-24 $0.22 $0.37 $0.22 $0.37 $0.37 4,417
2020-04-23 $0.17 $0.34 $0.17 $0.34 $0.34 510
2020-04-22 $0.28 $0.30 $0.28 $0.30 $0.30 704
2020-04-17 $0.30 $0.30 $0.30 $0.30 $0.30 80
2020-04-16 $0.30 $0.30 $0.30 $0.30 $0.30 1,380
2020-04-14 $0.30 $0.30 $0.27 $0.28 $0.28 1,367
2020-04-13 $0.27 $0.27 $0.27 $0.27 $0.27 1
2020-04-08 $0.29 $0.29 $0.27 $0.27 $0.27 11,029
2020-04-07 $0.27 $0.27 $0.27 $0.27 $0.27 15
2020-04-03 $0.27 $0.27 $0.27 $0.27 $0.27 3
2020-03-30 $0.27 $0.27 $0.27 $0.27 $0.27 100
2020-03-27 $0.28 $0.28 $0.27 $0.27 $0.27 2,200
2020-03-26 $0.18 $0.35 $0.18 $0.30 $0.30 2,830
2020-03-25 $0.18 $0.18 $0.18 $0.18 $0.18 1,640
2020-03-24 $0.13 $0.14 $0.12 $0.14 $0.14 7,071
2020-03-20 $0.13 $0.13 $0.13 $0.13 $0.13 3,847
2020-03-19 $0.13 $0.13 $0.13 $0.13 $0.13 150
2020-03-18 $0.10 $0.10 $0.10 $0.10 $0.10 650
2020-03-17 $0.10 $0.10 $0.10 $0.10 $0.10 267
2020-03-13 $0.14 $0.14 $0.14 $0.14 $0.14 2
2020-03-05 $0.14 $0.14 $0.14 $0.14 $0.14 184
2020-03-02 $0.14 $0.14 $0.14 $0.14 $0.14 428
2020-02-27 $0.13 $0.13 $0.13 $0.13 $0.13 750
2020-02-26 $0.29 $0.29 $0.29 $0.29 $0.29 12
2020-02-25 $0.30 $0.30 $0.26 $0.29 $0.29 3,200
2020-02-24 $0.31 $0.31 $0.25 $0.25 $0.25 879
2020-02-21 $0.13 $0.20 $0.11 $0.11 $0.11 1,550
2020-02-20 $0.30 $0.30 $0.10 $0.10 $0.10 3,003
2020-02-19 $0.30 $0.30 $0.29 $0.29 $0.29 550
2020-02-18 $0.25 $0.25 $0.25 $0.25 $0.25 200
2020-02-13 $0.14 $0.14 $0.14 $0.14 $0.14 4
2020-02-10 $0.08 $0.14 $0.08 $0.14 $0.14 3,105
2020-02-06 $0.27 $0.27 $0.27 $0.27 $0.27 5,000
2020-01-28 $0.27 $0.27 $0.27 $0.27 $0.27 20
2020-01-27 $0.29 $0.29 $0.27 $0.27 $0.27 900
2020-01-24 $0.32 $0.32 $0.20 $0.27 $0.27 1,402
2020-01-23 $0.30 $0.30 $0.30 $0.30 $0.30 326
2020-01-13 $0.20 $0.20 $0.20 $0.20 $0.20 100
2020-01-10 $0.20 $0.20 $0.20 $0.20 $0.20 1
2020-01-09 $0.26 $0.26 $0.20 $0.20 $0.20 2,000
2020-01-08 $0.37 $0.37 $0.37 $0.37 $0.37 1,015
2019-12-30 $0.24 $0.39 $0.24 $0.39 $0.39 2,492
2019-12-27 $0.34 $0.34 $0.34 $0.34 $0.34 6
2019-12-26 $0.34 $0.34 $0.14 $0.34 $0.34 2,420
2019-12-23 $0.14 $0.14 $0.14 $0.14 $0.14 200
2019-12-20 $0.29 $0.29 $0.29 $0.29 $0.29 16
2019-12-19 $0.29 $0.29 $0.29 $0.29 $0.29 155
2019-12-18 $0.25 $0.25 $0.25 $0.25 $0.25 200
2019-12-16 $0.25 $0.33 $0.13 $0.30 $0.30 16,703
2019-12-13 $0.18 $0.18 $0.18 $0.18 $0.18 4
2019-12-12 $0.20 $0.20 $0.18 $0.18 $0.18 2,740
2019-12-11 $0.20 $0.20 $0.15 $0.15 $0.15 2,783
2019-12-09 $0.09 $0.11 $0.09 $0.09 $0.09 1,300
2019-12-06 $0.09 $0.09 $0.09 $0.09 $0.09 800
2019-12-05 $0.08 $0.08 $0.08 $0.08 $0.08 440
2019-11-25 $0.08 $0.15 $0.08 $0.08 $0.08 6,000
2019-11-21 $0.10 $0.10 $0.10 $0.10 $0.10 70
2019-11-15 $0.10 $0.10 $0.10 $0.10 $0.10 2,010
2019-11-12 $0.11 $0.11 $0.11 $0.11 $0.11 100
2019-11-05 $0.20 $0.20 $0.20 $0.20 $0.20 45,005
2019-11-04 $0.21 $0.21 $0.21 $0.21 $0.21 3,497
2019-10-25 $0.20 $0.20 $0.20 $0.20 $0.20 8,995
2019-10-23 $0.20 $0.20 $0.20 $0.20 $0.20 1,110
2019-10-22 $0.15 $0.20 $0.15 $0.20 $0.20 2,110
2019-10-18 $0.10 $0.19 $0.10 $0.19 $0.19 4,250
2019-10-15 $0.20 $0.20 $0.20 $0.20 $0.20 15,114
2019-10-11 $0.20 $0.20 $0.20 $0.20 $0.20 2,000
2019-09-25 $0.20 $0.20 $0.20 $0.20 $0.20 24,366
2019-09-16 $0.20 $0.20 $0.20 $0.20 $0.20 1
2019-09-09 $0.29 $0.29 $0.20 $0.20 $0.20 600
2019-09-06 $0.29 $0.29 $0.29 $0.29 $0.29 50
2019-09-05 $0.29 $0.29 $0.29 $0.29 $0.29 50
2019-09-03 $0.20 $0.29 $0.20 $0.29 $0.29 677
2019-08-27 $0.20 $0.20 $0.20 $0.20 $0.20 398
2019-08-26 $0.20 $0.20 $0.20 $0.20 $0.20 1,000
2019-08-22 $0.20 $0.20 $0.20 $0.20 $0.20 1,820
2019-08-21 $0.25 $0.25 $0.25 $0.25 $0.25 200
2019-08-20 $0.15 $0.15 $0.15 $0.15 $0.15 10
2019-08-19 $0.15 $0.15 $0.15 $0.15 $0.15 40
2019-08-12 $0.20 $0.20 $0.15 $0.15 $0.15 4,010
2019-08-05 $0.33 $0.33 $0.33 $0.33 $0.33 1,000
2019-07-31 $0.38 $0.38 $0.38 $0.38 $0.38 200
2019-07-26 $0.20 $0.20 $0.20 $0.20 $0.20 500
2019-07-16 $0.31 $0.31 $0.31 $0.31 $0.31 609
2019-07-01 $0.20 $0.20 $0.20 $0.20 $0.20 2,260
2019-06-27 $0.20 $0.20 $0.20 $0.20 $0.20 100
2019-06-26 $0.19 $0.19 $0.19 $0.19 $0.19 21,204
2019-06-25 $0.18 $0.18 $0.18 $0.18 $0.18 200
2019-06-21 $0.25 $0.25 $0.25 $0.25 $0.25 1,500
2019-06-20 $0.29 $0.29 $0.25 $0.25 $0.25 9,515
2019-06-19 $0.30 $0.30 $0.30 $0.30 $0.30 5,570
2019-06-17 $0.37 $0.37 $0.32 $0.32 $0.32 5,400
2019-06-13 $0.32 $0.34 $0.32 $0.34 $0.34 400
2019-06-12 $0.32 $0.32 $0.32 $0.32 $0.32 500
2019-06-11 $0.32 $0.32 $0.32 $0.32 $0.32 30
2019-06-10 $0.32 $0.34 $0.32 $0.32 $0.32 400
2019-06-05 $0.39 $0.39 $0.39 $0.39 $0.39 100
2019-06-04 $0.38 $0.38 $0.38 $0.38 $0.38 13,000
2019-05-23 $0.36 $0.36 $0.36 $0.36 $0.36 200
2019-05-22 $0.32 $0.32 $0.32 $0.32 $0.32 5,000
2019-05-21 $0.32 $0.33 $0.32 $0.32 $0.32 10,000
2019-05-15 $0.40 $0.40 $0.40 $0.40 $0.40 6,809
2019-05-14 $0.35 $0.35 $0.35 $0.35 $0.35 190
2019-05-10 $0.35 $0.35 $0.35 $0.35 $0.35 1
2019-05-07 $0.35 $0.35 $0.35 $0.35 $0.35 3,200
2019-05-06 $0.35 $0.35 $0.35 $0.35 $0.35 1
2019-05-03 $0.35 $0.35 $0.35 $0.35 $0.35 50
2019-05-01 $0.35 $0.35 $0.35 $0.35 $0.35 472
2019-04-30 $0.35 $0.35 $0.35 $0.35 $0.35 264
2019-04-24 $0.42 $0.42 $0.42 $0.42 $0.42 264
2019-04-23 $0.40 $0.40 $0.40 $0.40 $0.40 199
2019-04-18 $0.40 $0.40 $0.40 $0.40 $0.40 4,398
2019-04-16 $0.41 $0.41 $0.40 $0.40 $0.40 1,201
2019-04-15 $0.59 $0.59 $0.40 $0.40 $0.40 1,400
2019-04-11 $0.37 $0.37 $0.37 $0.37 $0.37 13
2019-04-10 $0.40 $0.40 $0.37 $0.37 $0.37 6,100
2019-04-09 $0.40 $0.40 $0.40 $0.40 $0.40 3,000
2019-04-05 $0.45 $0.45 $0.45 $0.45 $0.45 2,000
2019-04-04 $0.40 $0.40 $0.40 $0.40 $0.40 1,985
2019-04-01 $0.40 $0.40 $0.40 $0.40 $0.40 100
2019-03-28 $0.35 $0.35 $0.35 $0.35 $0.35 200
2019-03-26 $0.35 $0.36 $0.35 $0.36 $0.36 2,200
2019-03-25 $0.37 $0.37 $0.37 $0.37 $0.37 100
2019-03-22 $0.45 $0.45 $0.31 $0.31 $0.31 2,651
2019-03-21 $0.48 $0.48 $0.48 $0.48 $0.48 2,765
2019-03-20 $0.40 $0.40 $0.40 $0.40 $0.40 20
2019-03-18 $0.40 $0.40 $0.40 $0.40 $0.40 10,050
2019-03-15 $0.47 $0.47 $0.47 $0.47 $0.47 300
2019-03-14 $0.40 $0.40 $0.40 $0.40 $0.40 500
2019-03-12 $0.45 $0.45 $0.45 $0.45 $0.45 5
2019-03-08 $0.45 $0.45 $0.45 $0.45 $0.45 2,267
2019-03-07 $0.45 $0.45 $0.41 $0.41 $0.41 1,667
2019-03-06 $0.40 $0.40 $0.40 $0.40 $0.40 1,000
2019-03-05 $0.41 $0.50 $0.40 $0.48 $0.48 9,134
2019-03-04 $0.56 $0.57 $0.40 $0.55 $0.55 4,409
2019-03-01 $0.50 $0.60 $0.43 $0.51 $0.51 1,755
2019-02-28 $0.45 $0.45 $0.45 $0.45 $0.45 31
2019-02-26 $0.75 $0.75 $0.45 $0.45 $0.45 5,244
2019-02-25 $0.52 $0.52 $0.40 $0.42 $0.42 12,211
2019-02-22 $0.67 $0.67 $0.50 $0.53 $0.53 12,579
2019-02-21 $0.60 $0.75 $0.60 $0.67 $0.67 7,310
2019-02-20 $0.70 $0.70 $0.50 $0.50 $0.50 12,776
2019-02-19 $0.62 $0.62 $0.60 $0.60 $0.60 11,997
2019-02-15 $0.73 $0.75 $0.73 $0.75 $0.75 2,700
2019-02-14 $0.62 $0.62 $0.61 $0.61 $0.61 19,105
2019-02-13 $0.57 $0.75 $0.55 $0.60 $0.60 31,355
2019-02-12 $0.70 $0.80 $0.58 $0.75 $0.75 119,531
2019-02-11 $0.80 $0.80 $0.80 $0.80 $0.80 633
2019-02-08 $0.82 $0.82 $0.80 $0.80 $0.80 1,700
2019-02-07 $0.99 $1.00 $0.99 $1.00 $1.00 534
2019-02-06 $0.90 $1.00 $0.76 $0.90 $0.90 75,301
2019-02-05 $0.90 $1.26 $0.87 $0.87 $0.87 25,000
2019-02-04 $1.09 $1.09 $1.01 $1.05 $1.05 15,074
2019-02-01 $0.90 $1.35 $0.90 $1.35 $1.35 57,484
2019-01-30 $0.75 $0.75 $0.70 $0.75 $0.75 29,438
2019-01-29 $0.76 $0.77 $0.75 $0.76 $0.76 2,962
2019-01-28 $0.84 $0.85 $0.76 $0.85 $0.85 3,691
2019-01-25 $0.92 $1.17 $0.76 $0.76 $0.76 10,331
2019-01-24 $1.05 $1.05 $0.80 $0.90 $0.90 8,456
2019-01-23 $1.10 $1.10 $0.90 $0.90 $0.90 11,766
2019-01-22 $1.45 $1.47 $1.05 $1.08 $1.08 5,130
2019-01-18 $1.29 $2.00 $0.81 $1.02 $1.02 20,776
2019-01-17 $1.34 $1.39 $1.25 $1.32 $1.32 6,760
2019-01-16 $2.38 $2.39 $1.45 $1.45 $1.45 20,785
2019-01-15 $1.25 $2.45 $1.15 $2.00 $2.00 99,117
2019-01-14 $0.95 $1.07 $0.95 $1.05 $1.05 81,615
2019-01-11 $0.79 $0.90 $0.79 $0.90 $0.90 19,302
2019-01-10 $0.74 $0.80 $0.70 $0.80 $0.80 10,150
2019-01-09 $0.60 $0.66 $0.60 $0.65 $0.65 4,731
2019-01-08 $0.65 $0.65 $0.65 $0.65 $0.65 50
2019-01-07 $0.65 $0.65 $0.65 $0.65 $0.65 900
2019-01-04 $0.75 $0.76 $0.65 $0.67 $0.67 3,152
2019-01-03 $0.75 $0.94 $0.57 $0.75 $0.75 23,531
2019-01-02 $0.74 $0.74 $0.74 $0.74 $0.74 100
2018-12-31 $0.55 $0.72 $0.55 $0.55 $0.55 3,380
2018-12-28 $0.60 $0.60 $0.60 $0.60 $0.60 2
2018-12-27 $0.90 $0.90 $0.60 $0.60 $0.60 8,836
2018-12-26 $0.65 $0.95 $0.65 $0.80 $0.80 182,749
2018-12-24 $0.50 $0.69 $0.50 $0.64 $0.64 48,773
2018-12-20 $0.55 $0.55 $0.55 $0.55 $0.55 30
2018-12-19 $0.55 $0.55 $0.55 $0.55 $0.55 2,767
2018-12-18 $0.36 $0.36 $0.36 $0.36 $0.36 43
2018-12-17 $0.60 $0.74 $0.30 $0.36 $0.36 9,200
2018-12-14 $0.70 $0.70 $0.42 $0.50 $0.50 83,506
2018-12-13 $0.40 $0.61 $0.40 $0.61 $0.61 121,393
2018-12-12 $0.30 $0.30 $0.30 $0.30 $0.30 3,640
2018-12-11 $0.34 $0.34 $0.34 $0.34 $0.34 465
2018-12-10 $0.40 $0.40 $0.40 $0.40 $0.40 0
2018-12-07 $0.40 $0.40 $0.40 $0.40 $0.40 860
2018-12-04 $0.35 $0.40 $0.35 $0.40 $0.40 1,300
2018-12-03 $0.49 $0.49 $0.49 $0.49 $0.49 2
2018-11-30 $0.40 $0.57 $0.40 $0.49 $0.49 89,967
2018-11-29 $0.47 $0.47 $0.33 $0.36 $0.36 116,285
2018-11-28 $0.31 $0.32 $0.30 $0.32 $0.32 7,050
2018-11-16 $0.37 $0.37 $0.37 $0.37 $0.37 50
2018-11-15 $0.37 $0.37 $0.37 $0.37 $0.37 50
2018-11-14 $0.37 $0.37 $0.37 $0.37 $0.37 100
2018-11-13 $0.50 $0.50 $0.50 $0.50 $0.50 100
2018-11-02 $0.35 $0.38 $0.30 $0.30 $0.30 8,070
2018-10-30 $0.30 $0.30 $0.30 $0.30 $0.30 1,930
2018-10-29 $0.33 $0.33 $0.33 $0.33 $0.33 60
2018-10-26 $0.32 $0.33 $0.32 $0.33 $0.33 450
2018-10-23 $0.35 $0.35 $0.35 $0.35 $0.35 200
2018-10-17 $0.30 $0.30 $0.30 $0.30 $0.30 100
2018-10-15 $0.35 $0.35 $0.35 $0.35 $0.35 200
2018-10-05 $0.28 $0.28 $0.28 $0.28 $0.28 80
2018-10-02 $0.28 $0.28 $0.28 $0.28 $0.28 160
2018-09-28 $0.26 $0.26 $0.26 $0.26 $0.26 200
2018-09-26 $0.41 $0.41 $0.30 $0.30 $0.30 16,000
2018-09-25 $0.40 $0.40 $0.40 $0.40 $0.40 200
2018-09-24 $0.59 $0.59 $0.59 $0.59 $0.59 50
2018-09-21 $0.58 $0.59 $0.58 $0.59 $0.59 530
2018-09-18 $0.60 $0.60 $0.50 $0.50 $0.50 1,207
2018-09-17 $0.50 $0.50 $0.50 $0.50 $0.50 400
2018-09-14 $0.40 $0.40 $0.40 $0.40 $0.40 3,151
2018-09-13 $0.41 $0.43 $0.40 $0.40 $0.40 15,909
2018-09-12 $0.41 $0.41 $0.40 $0.40 $0.40 500
2018-09-11 $0.30 $0.62 $0.30 $0.62 $0.62 5,323
2018-09-10 $0.45 $0.46 $0.45 $0.46 $0.46 760
2018-09-07 $0.50 $0.53 $0.45 $0.47 $0.47 572
2018-09-05 $0.50 $0.53 $0.48 $0.52 $0.52 3,330
2018-09-04 $0.53 $0.53 $0.53 $0.53 $0.53 685
2018-08-31 $0.40 $0.49 $0.35 $0.48 $0.48 6,785
2018-08-30 $0.45 $0.47 $0.45 $0.47 $0.47 3,000
2018-08-29 $0.38 $0.40 $0.37 $0.40 $0.40 6,235
2018-08-28 $0.43 $0.48 $0.43 $0.48 $0.48 24,110
2018-08-27 $0.49 $0.49 $0.49 $0.49 $0.49 350
2018-08-24 $0.40 $0.42 $0.35 $0.35 $0.35 5,450
2018-08-22 $0.41 $0.41 $0.31 $0.40 $0.40 3,850
2018-08-21 $0.49 $0.49 $0.44 $0.44 $0.44 1,029
2018-08-20 $0.42 $0.42 $0.42 $0.42 $0.42 20
2018-08-17 $0.30 $0.42 $0.30 $0.42 $0.42 9,660
2018-08-16 $0.39 $0.40 $0.39 $0.40 $0.40 1,660
2018-08-15 $0.36 $0.36 $0.36 $0.36 $0.36 1,450
2018-08-14 $0.30 $0.40 $0.30 $0.40 $0.40 15,446
2018-08-13 $0.60 $0.60 $0.50 $0.50 $0.50 2,003
2018-08-10 $0.30 $0.55 $0.30 $0.50 $0.50 22,880
2018-08-09 $0.36 $0.36 $0.30 $0.30 $0.30 28,800
2018-08-08 $0.35 $0.40 $0.35 $0.38 $0.38 4,020
2018-08-07 $0.40 $0.40 $0.35 $0.35 $0.35 14,530
2018-08-06 $0.50 $0.50 $0.40 $0.40 $0.40 39,612
2018-08-03 $0.50 $0.50 $0.42 $0.42 $0.42 14,565
2018-08-02 $0.51 $0.55 $0.48 $0.49 $0.49 72,910
2018-08-01 $0.51 $0.64 $0.48 $0.51 $0.51 37,422
2018-07-31 $0.31 $0.65 $0.31 $0.65 $0.65 4,905
2018-07-30 $0.60 $0.68 $0.60 $0.60 $0.60 12,588
2018-07-27 $0.65 $0.75 $0.55 $0.65 $0.65 162,562

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.