Aclara Resources Inc (ARAAF) Exchange: PINK
Data as of April 19, 2024
$0.36 ($0.01) 3.04%
Aclara Resources Inc - Daily Information
Click for more stock information on Aclara Resources Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.36 |
| Previous Close | $0.36 |
| High | $0.36 |
| Low | $0.36 |
| Adjusted Open | $0.36 |
| Previous Adjusted Close | $0.36 |
| Adjusted High | $0.36 |
| Adjusted Low | $0.36 |
About Aclara Resources Inc (ARAAF)
Aclara Resources Inc
Invest in Aclara Resources Inc (ARAAF)
Historical Stock Data for Aclara Resources Inc (ARAAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 1,489 |
| 2024-04-17 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 9,050 |
| 2024-04-16 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 10,086 |
| 2024-04-15 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 11,190 |
| 2024-04-12 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 9,269 |
| 2024-04-11 | $0.35 | $0.39 | $0.35 | $0.39 | $0.39 | 3,905 |
| 2024-04-10 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 266 |
| 2024-04-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,624 |
| 2024-04-08 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 5,813 |
| 2024-04-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 14,820 |
| 2024-04-04 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 14,820 |
| 2024-04-03 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 414 |
| 2024-04-02 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2024-04-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 414 |
| 2024-03-28 | $0.33 | $0.38 | $0.33 | $0.38 | $0.38 | 50,137 |
| 2024-03-27 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 15,501 |
| 2024-03-26 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 22,335 |
| 2024-03-25 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 16,005 |
| 2024-03-22 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 54 |
| 2024-03-21 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 12,441 |
| 2024-03-20 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 3,000 |
| 2024-03-19 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 13,085 |
| 2024-03-18 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 4,038 |
| 2024-03-15 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 25,919 |
| 2024-03-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 850 |
| 2024-03-13 | $0.32 | $0.40 | $0.32 | $0.40 | $0.40 | 40,815 |
| 2024-03-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,583 |
| 2024-03-08 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 15,192 |
| 2024-03-07 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 2,144 |
| 2024-03-06 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 7,687 |
| 2024-03-05 | $0.30 | $0.31 | $0.27 | $0.31 | $0.31 | 25,500 |
| 2024-03-04 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 20,991 |
| 2024-03-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2024-02-29 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2024-02-28 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2024-02-27 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 13,533 |
| 2024-02-26 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,072 |
| 2024-02-23 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 142,206 |
| 2024-02-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 15,000 |
| 2024-02-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 314 |
| 2024-02-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,300 |
| 2024-02-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 376 |
| 2024-02-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2024-02-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 240 |
| 2024-02-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,835 |
| 2024-02-12 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 7,260 |
| 2024-02-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 136 |
| 2024-02-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 627 |
| 2024-02-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,525 |
| 2024-02-06 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 2,110 |
| 2024-02-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,500 |
| 2024-02-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,164 |
| 2024-02-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 7,000 |
| 2024-01-31 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 10,859 |
| 2024-01-30 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 15,350 |
| 2024-01-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2024-01-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 6,071 |
| 2024-01-25 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,500 |
| 2024-01-24 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 13,005 |
| 2024-01-23 | $0.39 | $0.43 | $0.39 | $0.43 | $0.43 | 24,132 |
| 2024-01-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 34 |
| 2024-01-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 126 |
| 2024-01-18 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 16,798 |
| 2024-01-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 34 |
| 2024-01-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,305 |
| 2024-01-12 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 4,324 |
| 2024-01-11 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 53 |
| 2024-01-10 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2024-01-09 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 233 |
| 2024-01-08 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,031 |
| 2024-01-05 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 513 |
| 2024-01-04 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,561 |
| 2024-01-03 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 4,967 |
| 2024-01-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 549 |
| 2023-12-29 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 10,064 |
| 2023-12-28 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 4,618 |
| 2023-12-27 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 23,409 |
| 2023-12-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2023-12-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 286 |
| 2023-12-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 10,000 |
| 2023-12-20 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 1,163 |
| 2023-12-19 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 12,460 |
| 2023-12-18 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 18,150 |
| 2023-12-15 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 11,007 |
| 2023-12-14 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 23,425 |
| 2023-12-13 | $0.34 | $0.38 | $0.34 | $0.38 | $0.38 | 8,795 |
| 2023-12-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3,300 |
| 2023-12-11 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 45,376 |
| 2023-12-08 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 8,400 |
| 2023-12-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 13,831 |
| 2023-12-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 7,888 |
| 2023-12-05 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 16,067 |
| 2023-12-04 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 4,059 |
| 2023-12-01 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,520 |
| 2023-11-30 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 3,498 |
| 2023-11-29 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 32,089 |
| 2023-11-28 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 11,940 |
| 2023-11-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 991 |
| 2023-11-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-11-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,050 |
| 2023-11-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 120,162 |
| 2023-11-20 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 5,698 |
| 2023-11-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 706 |
| 2023-11-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 845 |
| 2023-11-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 8,137 |
| 2023-11-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 237 |
| 2023-11-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 557 |
| 2023-11-10 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 24,985 |
| 2023-11-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,102 |
| 2023-11-08 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 5,755 |
| 2023-11-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2,137 |
| 2023-11-06 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 8,517 |
| 2023-11-03 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 5,000 |
| 2023-11-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 11,580 |
| 2023-11-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-10-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,377 |
| 2023-10-30 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 7,904 |
| 2023-10-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 51 |
| 2023-10-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,487 |
| 2023-10-25 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 12,502 |
| 2023-10-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,504 |
| 2023-10-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-10-20 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 246 |
| 2023-10-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,200 |
| 2023-10-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-10-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5 |
| 2023-10-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
| 2023-10-13 | $0.27 | $0.32 | $0.27 | $0.32 | $0.32 | 7,935 |
| 2023-10-12 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 27,205 |
| 2023-10-11 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 67,961 |
| 2023-10-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 318 |
| 2023-10-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-10-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-10-05 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 4,190 |
| 2023-10-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 10,000 |
| 2023-10-03 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,044 |
| 2023-10-02 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 29,480 |
| 2023-09-29 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 438 |
| 2023-09-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,074 |
| 2023-09-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 44,801 |
| 2023-09-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 41,093 |
| 2023-09-25 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 21,840 |
| 2023-09-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2023-09-21 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 3,000 |
| 2023-09-20 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2023-09-19 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 13,420 |
| 2023-09-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,578 |
| 2023-09-15 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 6,721 |
| 2023-09-14 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 8,503 |
| 2023-09-13 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 68 |
| 2023-09-12 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 650 |
| 2023-09-11 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 22,976 |
| 2023-09-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,013 |
| 2023-09-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 19,520 |
| 2023-09-06 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 6,857 |
| 2023-09-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,550 |
| 2023-09-01 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 13,054 |
| 2023-08-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 96 |
| 2023-08-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 206 |
| 2023-08-29 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 11,906 |
| 2023-08-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 160 |
| 2023-08-25 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2,614 |
| 2023-08-24 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 1,031 |
| 2023-08-23 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 4,352 |
| 2023-08-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,500 |
| 2023-08-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,050 |
| 2023-08-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 19,000 |
| 2023-08-17 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 19,000 |
| 2023-08-16 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 631 |
| 2023-08-15 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 411 |
| 2023-08-14 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 5,686 |
| 2023-08-11 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 11,059 |
| 2023-08-10 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2023-08-09 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 73,403 |
| 2023-08-08 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 8,561 |
| 2023-08-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 6,207 |
| 2023-08-04 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 16,617 |
| 2023-08-03 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 15,226 |
| 2023-08-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 7,347 |
| 2023-08-01 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 606 |
| 2023-07-31 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 18,025 |
| 2023-07-28 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 12,399 |
| 2023-07-27 | $0.29 | $0.36 | $0.29 | $0.29 | $0.29 | 126,203 |
| 2023-07-26 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 103,630 |
| 2023-07-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 4,106 |
| 2023-07-24 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,070 |
| 2023-07-21 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 9,876 |
| 2023-07-20 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 5,502 |
| 2023-07-19 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 19,446 |
| 2023-07-18 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 7,700 |
| 2023-07-17 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 13,311 |
| 2023-07-14 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 31,664 |
| 2023-07-13 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 8,737 |
| 2023-07-12 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 5,588 |
| 2023-07-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,521 |
| 2023-07-10 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 17,633 |
| 2023-07-07 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 23,762 |
| 2023-07-06 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 69,821 |
| 2023-07-05 | $0.35 | $0.35 | $0.29 | $0.30 | $0.30 | 261,186 |
| 2023-07-03 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 338 |
| 2023-06-30 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 25,267 |
| 2023-06-29 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 9,053 |
| 2023-06-28 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 12,026 |
| 2023-06-27 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,007 |
| 2023-06-26 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 10,554 |
| 2023-06-23 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 23,486 |
| 2023-06-22 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,278 |
| 2023-06-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,000 |
| 2023-06-20 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 4,200 |
| 2023-06-16 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 12,205 |
| 2023-06-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,284 |
| 2023-06-14 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 16,199 |
| 2023-06-13 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 9,338 |
| 2023-06-12 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 4,942 |
| 2023-06-09 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 9,667 |
| 2023-06-08 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 12,137 |
| 2023-06-07 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 11,660 |
| 2023-06-06 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 47,000 |
| 2023-06-05 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 43,414 |
| 2023-06-02 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 15,230 |
| 2023-06-01 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 2,233 |
| 2023-05-31 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 7,517 |
| 2023-05-30 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 3,083 |
| 2023-05-26 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 4,500 |
| 2023-05-25 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 9,336 |
| 2023-05-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 20 |
| 2023-05-23 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 5,057 |
| 2023-05-22 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,000 |
| 2023-05-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 274 |
| 2023-05-18 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 1,345 |
| 2023-05-17 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 3,220 |
| 2023-05-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 487 |
| 2023-05-15 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 3,443 |
| 2023-05-12 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 500 |
| 2023-05-11 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 11,410 |
| 2023-05-10 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 42 |
| 2023-05-09 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 6,287 |
| 2023-05-08 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 8,386 |
| 2023-05-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,000 |
| 2023-05-04 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 8,609 |
| 2023-05-03 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 6,061 |
| 2023-05-02 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 22,643 |
| 2023-05-01 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 3,458 |
| 2023-04-28 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 16,527 |
| 2023-04-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 376 |
| 2023-04-26 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 6 |
| 2023-04-25 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 1,027 |
| 2023-04-24 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 27,038 |
| 2023-04-21 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 16,027 |
| 2023-04-20 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 20,581 |
| 2023-04-19 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 82 |
| 2023-04-18 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 3,237 |
| 2023-04-17 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 6,551 |
| 2023-04-14 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 6,881 |
| 2023-04-13 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,084 |
| 2023-04-12 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 4,524 |
| 2023-04-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,700 |
| 2023-04-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 457 |
| 2023-04-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,403 |
| 2023-04-05 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 3,538 |
| 2023-04-04 | $0.34 | $0.34 | $0.29 | $0.29 | $0.29 | 28,838 |
| 2023-04-03 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 672 |
| 2023-03-31 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 12,400 |
| 2023-03-30 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 5,120 |
| 2023-03-29 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 7,688 |
| 2023-03-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 246 |
| 2023-03-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,557 |
| 2023-03-24 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 24,542 |
| 2023-03-23 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 637 |
| 2023-03-22 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,359 |
| 2023-03-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 9 |
| 2023-03-20 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,012 |
| 2023-03-17 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 6,658 |
| 2023-03-16 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 41 |
| 2023-03-15 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 16,952 |
| 2023-03-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,308 |
| 2023-03-13 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 5,062 |
| 2023-03-10 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 52,174 |
| 2023-03-09 | $0.36 | $0.36 | $0.32 | $0.32 | $0.32 | 4,783 |
| 2023-03-08 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 163 |
| 2023-03-07 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 12,000 |
| 2023-03-06 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 3,375 |
| 2023-03-03 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 31,150 |
| 2023-03-02 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 3,091 |
| 2023-03-01 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 17,929 |
| 2023-02-28 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 3,064 |
| 2023-02-27 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 9,933 |
| 2023-02-24 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 54,647 |
| 2023-02-23 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 33,116 |
| 2023-02-22 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 30,496 |
| 2023-02-21 | $0.39 | $0.39 | $0.35 | $0.35 | $0.35 | 45,383 |
| 2023-02-17 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 42,319 |
| 2023-02-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 37,906 |
| 2023-02-15 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 15,800 |
| 2023-02-14 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 28,137 |
| 2023-02-13 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 60,711 |
| 2023-02-10 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 76,804 |
| 2023-02-09 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 68,242 |
| 2023-02-08 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 447,255 |
| 2023-02-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 100 |
| 2023-02-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,400 |
| 2023-02-03 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 23,068 |
| 2023-02-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 31,200 |
| 2023-02-01 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 4,500 |
| 2023-01-31 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 6,736 |
| 2023-01-30 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 23,000 |
| 2023-01-27 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 2,375 |
| 2023-01-26 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 3,027 |
| 2023-01-25 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 2,500 |
| 2023-01-24 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | 27,986 |
| 2023-01-23 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 13,401 |
| 2023-01-20 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 3,058 |
| 2023-01-19 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3,000 |
| 2023-01-18 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 11,755 |
| 2023-01-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 275,061 |
| 2023-01-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,000 |
| 2023-01-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 250 |
| 2023-01-11 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 5,453 |
| 2023-01-10 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 24,034 |
| 2023-01-09 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 5,500 |
| 2023-01-06 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 14,840 |
| 2023-01-05 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 5,200 |
| 2023-01-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,374 |
| 2023-01-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,782 |
| 2022-12-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 8,962 |
| 2022-12-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 639 |
| 2022-12-28 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 29,525 |
| 2022-12-27 | $0.22 | $0.29 | $0.22 | $0.29 | $0.29 | 14,650 |
| 2022-12-23 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 10,216 |
| 2022-12-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 20,025 |
| 2022-12-21 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 29,868 |
| 2022-12-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 310,500 |
| 2022-12-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 68 |
| 2022-12-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-12-15 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 26,527 |
| 2022-12-14 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 24,821 |
| 2022-12-13 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 41,565 |
| 2022-12-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 24,087 |
| 2022-12-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 411 |
| 2022-12-08 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 22,402 |
| 2022-12-07 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 1,149 |
| 2022-12-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 412 |
| 2022-12-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 110 |
| 2022-12-02 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 1,804 |
| 2022-12-01 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 2,533 |
| 2022-11-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 6,159 |
| 2022-11-29 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 7,348 |
| 2022-11-28 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 10,987 |
| 2022-11-25 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-11-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5,907 |
| 2022-11-22 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 922 |
| 2022-11-21 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 17,831 |
| 2022-11-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,508 |
| 2022-11-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,221 |
| 2022-11-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 86 |
| 2022-11-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-11-14 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 68 |
| 2022-11-11 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 11,786 |
| 2022-11-10 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 17,252 |
| 2022-11-09 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 54 |
| 2022-11-08 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 274 |
| 2022-11-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5,549 |
| 2022-11-04 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 1,661 |
| 2022-11-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,412 |
| 2022-11-02 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 6,140 |
| 2022-11-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-10-31 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 15,706 |
| 2022-10-28 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 1,028 |
| 2022-10-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 34,827 |
| 2022-10-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 163 |
| 2022-10-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 384 |
| 2022-10-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-10-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 328 |
| 2022-10-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 865 |
| 2022-10-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2022-10-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 570 |
| 2022-10-17 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,374 |
| 2022-10-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 24 |
| 2022-10-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 285 |
| 2022-10-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 4,138 |
| 2022-10-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 400 |
| 2022-10-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-10-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 30 |
| 2022-10-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 541 |
| 2022-10-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 68 |
| 2022-10-04 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 20,760 |
| 2022-10-03 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 27,838 |
| 2022-09-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,520 |
| 2022-09-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-09-28 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 2,856 |
| 2022-09-27 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 21,777 |
| 2022-09-26 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 10,500 |
| 2022-09-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 34 |
| 2022-09-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 57 |
| 2022-09-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,045 |
| 2022-09-20 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 10,142 |
| 2022-09-19 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 1,829 |
| 2022-09-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,841 |
| 2022-09-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,391 |
| 2022-09-14 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 5,103 |
| 2022-09-13 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 294 |
| 2022-09-12 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 6,537 |
| 2022-09-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,500 |
| 2022-09-08 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2022-09-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,841 |
| 2022-09-06 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 15,994 |
| 2022-09-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2022-09-01 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 620 |
| 2022-08-31 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 15,000 |
| 2022-08-30 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 15,259 |
| 2022-08-29 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2022-08-26 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 13,060 |
| 2022-08-25 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,587 |
| 2022-08-24 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 5,238 |
| 2022-08-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2022-08-22 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 5,128 |
| 2022-08-19 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 46,915 |
| 2022-08-18 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 13,324 |
| 2022-08-17 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 40,637 |
| 2022-08-16 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 21,932 |
| 2022-08-15 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 17,388 |
| 2022-08-12 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 31,086 |
| 2022-08-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 398 |
| 2022-08-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 465 |
| 2022-08-09 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 22,386 |
| 2022-08-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 343 |
| 2022-08-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-08-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-08-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-08-02 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 6,068 |
| 2022-08-01 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 548 |
| 2022-07-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2022-07-28 | $0.23 | $0.25 | $0.21 | $0.21 | $0.21 | 41,559 |
| 2022-07-27 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 4,593 |
| 2022-07-26 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 1,419 |
| 2022-07-25 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 20 |
| 2022-07-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-07-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2022-07-20 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 8,621 |
| 2022-07-19 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 4,798 |
| 2022-07-18 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 13,937 |
| 2022-07-15 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 7,889 |
| 2022-07-14 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 2,899 |
| 2022-07-13 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 7,787 |
| 2022-07-12 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 1,655 |
| 2022-07-11 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 13 |
| 2022-07-08 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 178 |
| 2022-07-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 137 |
| 2022-07-06 | $0.27 | $0.30 | $0.27 | $0.29 | $0.29 | 6,438 |
| 2022-07-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 41 |
| 2022-07-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,511 |
| 2022-06-30 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2022-06-29 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2022-06-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2022-06-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 500 |
| 2022-06-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 5,082 |
| 2022-06-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2022-06-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,252 |
| 2022-06-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2022-06-17 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 43,060 |
| 2022-06-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 54 |
| 2022-06-15 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2022-06-14 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 910 |
| 2022-06-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 823 |
| 2022-06-10 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 2,392 |
| 2022-06-09 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2022-06-08 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 137 |
| 2022-06-07 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 13 |
| 2022-06-06 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 18,638 |
| 2022-06-03 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 6,918 |
| 2022-06-02 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 16,410 |
| 2022-06-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-05-31 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 15,958 |
| 2022-05-27 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 3,274 |
| 2022-05-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,027 |
| 2022-05-25 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,000 |
| 2022-05-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 689 |
| 2022-05-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 163 |
| 2022-05-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 343 |
| 2022-05-19 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 4,058 |
| 2022-05-18 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 5,578 |
| 2022-05-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,250 |
| 2022-05-16 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 1,032 |
| 2022-05-13 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 14,374 |
| 2022-05-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 43 |
| 2022-05-11 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 2,767 |
| 2022-05-10 | $0.38 | $0.62 | $0.36 | $0.62 | $0.62 | 10,000 |
| 2022-05-09 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 9,229 |
| 2022-05-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 7,043 |
| 2022-05-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 40 |
| 2022-05-04 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2022-05-03 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 572 |
| 2022-05-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 58 |
| 2022-04-29 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 2,000 |
| 2022-04-28 | $0.40 | $0.47 | $0.40 | $0.47 | $0.47 | 17,321 |
| 2022-04-27 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 5,496 |
| 2022-04-26 | $0.49 | $0.49 | $0.44 | $0.44 | $0.44 | 22,707 |
| 2022-04-25 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 1,659 |
| 2022-04-22 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 41 |
| 2022-04-21 | $0.34 | $0.52 | $0.34 | $0.52 | $0.52 | 24,314 |
| 2022-04-20 | $0.52 | $0.53 | $0.49 | $0.49 | $0.49 | 1,748 |
| 2022-04-19 | $0.40 | $0.55 | $0.40 | $0.53 | $0.53 | 19,218 |
| 2022-04-18 | $0.32 | $0.73 | $0.32 | $0.71 | $0.71 | 16,120 |
| 2022-04-14 | $0.57 | $0.67 | $0.31 | $0.31 | $0.31 | 5,761 |
| 2022-04-13 | $0.54 | $0.56 | $0.53 | $0.56 | $0.56 | 7,634 |
| 2022-04-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 22 |
| 2022-04-11 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 2,868 |
| 2022-04-08 | $0.54 | $0.54 | $0.50 | $0.54 | $0.54 | 6,000 |
| 2022-04-07 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 6,000 |
| 2022-04-06 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2022-04-05 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 21,283 |
| 2022-04-04 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 824 |
| 2022-04-01 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2022-03-31 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 16,232 |
| 2022-03-30 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 159 |
| 2022-03-29 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 0 |
| 2022-03-28 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1 |
| 2022-03-25 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 8,000 |
| 2022-03-24 | $0.80 | $0.80 | $0.66 | $0.66 | $0.66 | 6,360 |
| 2022-03-23 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2022-03-22 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 473 |
| 2022-03-21 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 12,882 |
| 2022-03-18 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 12,882 |
| 2022-03-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 12,060 |
| 2022-03-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 460 |
| 2022-03-15 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2022-03-14 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 288 |
| 2022-03-11 | $1.03 | $1.08 | $1.03 | $1.07 | $1.07 | 4,858 |
| 2022-03-10 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 123 |
| 2022-03-09 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 163 |
| 2022-03-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2022-03-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,000 |
| 2022-03-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 137 |
| 2022-03-03 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 458 |
| 2022-03-02 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2022-03-01 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2022-02-28 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 5,236 |
| 2022-02-25 | $0.87 | $0.88 | $0.84 | $0.84 | $0.84 | 8,383 |
| 2022-02-24 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 343 |
| 2022-02-23 | $0.91 | $0.91 | $0.88 | $0.88 | $0.88 | 3,900 |
| 2022-02-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,400 |
| 2022-02-18 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 9,384 |
| 2022-02-17 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2022-02-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 687 |
| 2022-02-15 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,463 |
| 2022-02-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 9 |
| 2022-02-11 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1 |
| 2022-02-10 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,563 |
| 2022-02-09 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 9,066 |
| 2022-02-08 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 1,136 |
| 2022-02-07 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 783 |
| 2022-02-04 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2022-02-03 | $0.96 | $0.99 | $0.93 | $0.93 | $0.93 | 4,226 |
| 2022-02-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 500 |
| 2022-02-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 291 |
| 2022-01-31 | $0.98 | $1.03 | $0.95 | $1.03 | $1.03 | 13,627 |
| 2022-01-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 427 |
| 2022-01-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2022-01-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 54 |
| 2022-01-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 40 |
| 2022-01-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 174 |
| 2022-01-21 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 300 |
| 2022-01-20 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2022-01-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 5,300 |
| 2022-01-18 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-01-14 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2022-01-13 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 2,474 |
| 2022-01-12 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 5,359 |
| 2022-01-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1 |
| 2022-01-10 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 24,056 |
| 2022-01-07 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2022-01-06 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2022-01-05 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 3,000 |
| 2022-01-04 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 30 |
| 2022-01-03 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1 |
| 2021-12-31 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 68 |
| 2021-12-30 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 5,921 |
| 2021-12-29 | $1.17 | $1.21 | $1.17 | $1.21 | $1.21 | 35,030 |
Aclara Resources Inc (ARAAF) News Headlines
Recent Aclara Resources Inc (ARAAF) News
Similar Companies to Aclara Resources Inc (ARAAF) 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 | -- | -- | -- |