AuRico Metals Inc (ARCTF) Exchange: PINK
Data as of April 16, 2024
$1.43 ($0.00) 0.06%
AuRico Metals Inc - Daily Information
Click for more stock information on AuRico Metals Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $1.39 |
| Previous Close | $1.43 |
| High | $1.44 |
| Low | $1.39 |
| Adjusted Open | $1.39 |
| Previous Adjusted Close | $1.43 |
| Adjusted High | $1.44 |
| Adjusted Low | $1.39 |
About AuRico Metals Inc (ARCTF)
DELISTED - AuRico Metals Inc
Invest in AuRico Metals Inc (ARCTF)
Historical Stock Data for AuRico Metals Inc (ARCTF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-09 | $1.39 | $1.44 | $1.39 | $1.43 | $1.43 | 20,858 |
| 2018-01-08 | $1.44 | $1.45 | $1.43 | $1.43 | $1.43 | 8,735 |
| 2018-01-05 | $1.44 | $1.44 | $1.43 | $1.44 | $1.44 | 9,212 |
| 2018-01-04 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 10,208 |
| 2018-01-03 | $1.42 | $1.44 | $1.42 | $1.42 | $1.42 | 28,860 |
| 2018-01-02 | $1.42 | $1.45 | $1.41 | $1.43 | $1.43 | 42,511 |
| 2017-12-29 | $1.43 | $1.43 | $1.41 | $1.42 | $1.42 | 90,742 |
| 2017-12-28 | $1.41 | $1.43 | $1.41 | $1.42 | $1.42 | 9,946 |
| 2017-12-27 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 211,953 |
| 2017-12-26 | $1.35 | $1.41 | $1.27 | $1.30 | $1.30 | 22,036 |
| 2017-12-22 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 99,685 |
| 2017-12-21 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 23,757 |
| 2017-12-20 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 37,935 |
| 2017-12-19 | $1.38 | $1.40 | $1.38 | $1.38 | $1.38 | 2,743 |
| 2017-12-18 | $1.38 | $1.41 | $1.38 | $1.39 | $1.39 | 19,208 |
| 2017-12-15 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 2,130 |
| 2017-12-14 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 47,790 |
| 2017-12-13 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 13,900 |
| 2017-12-12 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 9,969 |
| 2017-12-11 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 22,133 |
| 2017-12-08 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 14,304 |
| 2017-12-07 | $1.39 | $1.39 | $1.38 | $1.38 | $1.38 | 12,420 |
| 2017-12-06 | $1.40 | $1.40 | $1.39 | $1.39 | $1.39 | 5,268 |
| 2017-12-05 | $1.40 | $1.41 | $1.40 | $1.40 | $1.40 | 20,185 |
| 2017-12-04 | $1.40 | $1.40 | $1.39 | $1.40 | $1.40 | 190,034 |
| 2017-12-01 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 42,262 |
| 2017-11-30 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 32,037 |
| 2017-11-29 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 3,759 |
| 2017-11-28 | $1.38 | $1.39 | $1.38 | $1.38 | $1.38 | 39,009 |
| 2017-11-27 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 101,642 |
| 2017-11-24 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 9,307 |
| 2017-11-22 | $1.39 | $1.40 | $1.39 | $1.39 | $1.39 | 35,578 |
| 2017-11-21 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 28,537 |
| 2017-11-20 | $1.39 | $1.40 | $1.38 | $1.38 | $1.38 | 19,746 |
| 2017-11-17 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 29,395 |
| 2017-11-16 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 80,593 |
| 2017-11-15 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 80,989 |
| 2017-11-14 | $1.39 | $1.40 | $1.39 | $1.40 | $1.40 | 49,323 |
| 2017-11-13 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 47,793 |
| 2017-11-10 | $1.41 | $1.41 | $1.39 | $1.40 | $1.40 | 134,712 |
| 2017-11-09 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 156,050 |
| 2017-11-08 | $1.39 | $1.39 | $1.38 | $1.39 | $1.39 | 792,943 |
| 2017-11-07 | $1.38 | $1.41 | $1.35 | $1.38 | $1.38 | 1,132,450 |
| 2017-11-06 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 12,313 |
| 2017-11-03 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 60,167 |
| 2017-11-02 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 7,590 |
| 2017-11-01 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 71,955 |
| 2017-10-31 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 12,447 |
| 2017-10-30 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 14,499 |
| 2017-10-27 | $1.01 | $1.02 | $0.98 | $1.01 | $1.01 | 29,994 |
| 2017-10-26 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 23,754 |
| 2017-10-25 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 16,129 |
| 2017-10-24 | $1.04 | $1.04 | $0.94 | $0.97 | $0.97 | 58,416 |
| 2017-10-23 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 7,554 |
| 2017-10-20 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 13,098 |
| 2017-10-19 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 13,836 |
| 2017-10-18 | $1.11 | $1.11 | $1.07 | $1.08 | $1.08 | 18,611 |
| 2017-10-17 | $1.04 | $1.11 | $1.04 | $1.10 | $1.10 | 17,069 |
| 2017-10-16 | $1.06 | $1.07 | $1.05 | $1.07 | $1.07 | 11,108 |
| 2017-10-13 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 7,612 |
| 2017-10-12 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 19,545 |
| 2017-10-11 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 34,291 |
| 2017-10-10 | $1.08 | $1.09 | $1.05 | $1.09 | $1.09 | 6,008 |
| 2017-10-09 | $1.07 | $1.07 | $1.05 | $1.05 | $1.05 | 13,801 |
| 2017-10-06 | $1.02 | $1.06 | $1.02 | $1.05 | $1.05 | 42,980 |
| 2017-10-05 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 6,390 |
| 2017-10-04 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 9,889 |
| 2017-10-03 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 53,865 |
| 2017-10-02 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 29,534 |
| 2017-09-29 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 30,041 |
| 2017-09-28 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 11,581 |
| 2017-09-27 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 3,854 |
| 2017-09-26 | $0.97 | $1.02 | $0.96 | $0.99 | $0.99 | 115,887 |
| 2017-09-25 | $0.98 | $0.98 | $0.96 | $0.97 | $0.97 | 27,458 |
| 2017-09-22 | $1.02 | $1.02 | $0.94 | $0.96 | $0.96 | 457,897 |
| 2017-09-21 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 53,396 |
| 2017-09-20 | $1.06 | $1.07 | $1.04 | $1.04 | $1.04 | 11,179 |
| 2017-09-19 | $1.04 | $1.06 | $1.03 | $1.06 | $1.06 | 8,130 |
| 2017-09-18 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 32,016 |
| 2017-09-15 | $1.11 | $1.13 | $1.09 | $1.09 | $1.09 | 14,108 |
| 2017-09-14 | $1.10 | $1.13 | $1.09 | $1.10 | $1.10 | 13,273 |
| 2017-09-13 | $1.10 | $1.13 | $1.09 | $1.12 | $1.12 | 26,106 |
| 2017-09-12 | $1.11 | $1.14 | $1.11 | $1.11 | $1.11 | 14,257 |
| 2017-09-11 | $1.12 | $1.14 | $1.11 | $1.13 | $1.13 | 29,828 |
| 2017-09-08 | $1.18 | $1.19 | $1.13 | $1.13 | $1.13 | 37,858 |
| 2017-09-07 | $1.12 | $1.17 | $1.12 | $1.17 | $1.17 | 75,211 |
| 2017-09-06 | $1.12 | $1.15 | $1.08 | $1.08 | $1.08 | 25,488 |
| 2017-09-05 | $1.11 | $1.15 | $1.10 | $1.13 | $1.13 | 30,751 |
| 2017-09-01 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 32,083 |
| 2017-08-31 | $1.09 | $1.13 | $1.09 | $1.11 | $1.11 | 23,818 |
| 2017-08-30 | $1.07 | $1.13 | $1.06 | $1.10 | $1.10 | 85,198 |
| 2017-08-29 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 83,840 |
| 2017-08-28 | $1.00 | $1.06 | $0.99 | $1.05 | $1.05 | 222,549 |
| 2017-08-25 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 32,339 |
| 2017-08-24 | $0.98 | $1.00 | $0.98 | $0.99 | $0.99 | 35,420 |
| 2017-08-23 | $0.97 | $0.98 | $0.97 | $0.97 | $0.97 | 12,666 |
| 2017-08-22 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 8,512 |
| 2017-08-21 | $0.98 | $0.98 | $0.97 | $0.97 | $0.97 | 11,436 |
| 2017-08-18 | $0.98 | $0.98 | $0.93 | $0.96 | $0.96 | 22,420 |
| 2017-08-17 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 3,880 |
| 2017-08-16 | $0.92 | $0.96 | $0.91 | $0.96 | $0.96 | 7,272 |
| 2017-08-15 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 24,967 |
| 2017-08-14 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 12,597 |
| 2017-08-11 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 16,709 |
| 2017-08-10 | $0.98 | $1.01 | $0.96 | $0.98 | $0.98 | 41,133 |
| 2017-08-09 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 40,766 |
| 2017-08-08 | $0.93 | $0.96 | $0.92 | $0.96 | $0.96 | 47,128 |
| 2017-08-07 | $0.91 | $0.97 | $0.91 | $0.93 | $0.93 | 8,315 |
| 2017-08-04 | $0.94 | $0.97 | $0.91 | $0.91 | $0.91 | 34,992 |
| 2017-08-03 | $0.95 | $0.96 | $0.94 | $0.94 | $0.94 | 20,725 |
| 2017-08-02 | $0.95 | $0.96 | $0.93 | $0.94 | $0.94 | 19,488 |
| 2017-08-01 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 6,614 |
| 2017-07-31 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 7,193 |
| 2017-07-28 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 18,919 |
| 2017-07-27 | $0.93 | $0.97 | $0.93 | $0.97 | $0.97 | 24,489 |
| 2017-07-26 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 70,118 |
| 2017-07-25 | $0.94 | $0.94 | $0.92 | $0.92 | $0.92 | 34,021 |
| 2017-07-24 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 30,471 |
| 2017-07-21 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 9,874 |
| 2017-07-20 | $0.93 | $0.93 | $0.92 | $0.92 | $0.92 | 13,872 |
| 2017-07-19 | $0.94 | $0.94 | $0.92 | $0.93 | $0.93 | 21,102 |
| 2017-07-18 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 16,492 |
| 2017-07-17 | $0.87 | $0.89 | $0.87 | $0.89 | $0.89 | 18,806 |
| 2017-07-14 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 28,718 |
| 2017-07-13 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 15,260 |
| 2017-07-12 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 31,180 |
| 2017-07-11 | $0.90 | $0.90 | $0.83 | $0.86 | $0.86 | 43,537 |
| 2017-07-10 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 25,097 |
| 2017-07-07 | $0.89 | $0.90 | $0.88 | $0.89 | $0.89 | 23,222 |
| 2017-07-06 | $0.85 | $0.91 | $0.85 | $0.91 | $0.91 | 21,606 |
| 2017-07-05 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 6,706 |
| 2017-07-03 | $0.85 | $0.92 | $0.84 | $0.92 | $0.92 | 3,997 |
| 2017-06-30 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 83,040 |
| 2017-06-29 | $0.91 | $0.92 | $0.89 | $0.91 | $0.91 | 43,861 |
| 2017-06-28 | $0.88 | $0.93 | $0.88 | $0.92 | $0.92 | 24,727 |
| 2017-06-27 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 25,600 |
| 2017-06-26 | $0.93 | $0.94 | $0.87 | $0.89 | $0.89 | 30,200 |
| 2017-06-23 | $0.94 | $0.95 | $0.92 | $0.93 | $0.93 | 46,000 |
| 2017-06-22 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 10,000 |
| 2017-06-21 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 5,777 |
| 2017-06-20 | $0.93 | $0.94 | $0.92 | $0.93 | $0.93 | 11,400 |
| 2017-06-19 | $0.94 | $0.95 | $0.94 | $0.95 | $0.95 | 14,223 |
| 2017-06-16 | $0.93 | $0.96 | $0.93 | $0.94 | $0.94 | 13,565 |
| 2017-06-15 | $0.90 | $0.95 | $0.90 | $0.94 | $0.94 | 17,153 |
| 2017-06-14 | $0.98 | $0.98 | $0.92 | $0.92 | $0.92 | 46,799 |
| 2017-06-13 | $0.95 | $0.99 | $0.95 | $0.98 | $0.98 | 50,488 |
| 2017-06-12 | $0.94 | $0.95 | $0.93 | $0.95 | $0.95 | 13,703 |
| 2017-06-09 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 11,674 |
| 2017-06-08 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 19,815 |
| 2017-06-07 | $0.95 | $0.95 | $0.92 | $0.93 | $0.93 | 42,482 |
| 2017-06-06 | $0.92 | $0.98 | $0.92 | $0.95 | $0.95 | 85,681 |
| 2017-06-05 | $0.88 | $0.93 | $0.88 | $0.90 | $0.90 | 32,126 |
| 2017-06-02 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 26,565 |
| 2017-06-01 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 17,746 |
| 2017-05-31 | $0.86 | $0.87 | $0.85 | $0.86 | $0.86 | 15,612 |
| 2017-05-30 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 161,982 |
| 2017-05-26 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 117,056 |
| 2017-05-25 | $0.83 | $0.87 | $0.83 | $0.84 | $0.84 | 62,355 |
| 2017-05-24 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 58,042 |
| 2017-05-23 | $0.84 | $0.86 | $0.82 | $0.84 | $0.84 | 164,485 |
| 2017-05-22 | $0.82 | $0.85 | $0.82 | $0.82 | $0.82 | 37,832 |
| 2017-05-19 | $0.82 | $0.84 | $0.81 | $0.83 | $0.83 | 155,539 |
| 2017-05-18 | $0.83 | $0.86 | $0.82 | $0.85 | $0.85 | 45,855 |
| 2017-05-17 | $0.87 | $0.89 | $0.83 | $0.83 | $0.83 | 38,652 |
| 2017-05-16 | $0.84 | $0.87 | $0.80 | $0.87 | $0.87 | 30,627 |
| 2017-05-15 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 47,180 |
| 2017-05-12 | $0.80 | $0.85 | $0.79 | $0.82 | $0.82 | 26,377 |
| 2017-05-11 | $0.81 | $0.81 | $0.78 | $0.81 | $0.81 | 17,321 |
| 2017-05-10 | $0.79 | $0.81 | $0.78 | $0.79 | $0.79 | 13,708 |
| 2017-05-09 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 31,410 |
| 2017-05-08 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 55,053 |
| 2017-05-05 | $0.75 | $0.80 | $0.75 | $0.79 | $0.79 | 15,749 |
| 2017-05-04 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 22,141 |
| 2017-05-03 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 15,366 |
| 2017-05-02 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 25,128 |
| 2017-05-01 | $0.81 | $0.83 | $0.78 | $0.78 | $0.78 | 19,060 |
| 2017-04-28 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 25,990 |
| 2017-04-27 | $0.76 | $0.79 | $0.74 | $0.77 | $0.77 | 18,778 |
| 2017-04-26 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 35,583 |
| 2017-04-25 | $0.78 | $0.79 | $0.75 | $0.77 | $0.77 | 59,807 |
| 2017-04-24 | $0.78 | $0.79 | $0.78 | $0.78 | $0.78 | 26,905 |
| 2017-04-21 | $0.78 | $0.80 | $0.75 | $0.80 | $0.80 | 27,065 |
| 2017-04-20 | $0.77 | $0.78 | $0.75 | $0.78 | $0.78 | 41,368 |
| 2017-04-19 | $0.81 | $0.81 | $0.75 | $0.76 | $0.76 | 52,439 |
| 2017-04-18 | $0.83 | $0.86 | $0.80 | $0.80 | $0.80 | 32,031 |
| 2017-04-17 | $0.86 | $0.89 | $0.82 | $0.83 | $0.83 | 75,077 |
| 2017-04-13 | $0.87 | $0.87 | $0.83 | $0.83 | $0.83 | 34,207 |
| 2017-04-12 | $0.87 | $0.87 | $0.86 | $0.87 | $0.87 | 3,685 |
| 2017-04-11 | $0.85 | $0.87 | $0.84 | $0.86 | $0.86 | 23,430 |
| 2017-04-10 | $0.84 | $0.85 | $0.83 | $0.84 | $0.84 | 12,504 |
| 2017-04-07 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 33,464 |
| 2017-04-06 | $0.84 | $0.88 | $0.83 | $0.88 | $0.88 | 53,452 |
| 2017-04-05 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 11,159 |
| 2017-04-04 | $0.89 | $0.89 | $0.86 | $0.86 | $0.86 | 84,349 |
| 2017-04-03 | $0.88 | $0.89 | $0.86 | $0.86 | $0.86 | 6,400 |
| 2017-03-31 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 8,700 |
| 2017-03-30 | $0.88 | $0.92 | $0.87 | $0.87 | $0.87 | 29,400 |
| 2017-03-29 | $0.85 | $0.90 | $0.84 | $0.90 | $0.90 | 16,300 |
| 2017-03-28 | $0.86 | $0.88 | $0.86 | $0.87 | $0.87 | 25,700 |
| 2017-03-27 | $0.83 | $0.86 | $0.83 | $0.86 | $0.86 | 8,400 |
| 2017-03-24 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 5,800 |
| 2017-03-23 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 5,700 |
| 2017-03-22 | $0.84 | $0.86 | $0.84 | $0.85 | $0.85 | 19,000 |
| 2017-03-21 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 26,600 |
| 2017-03-20 | $0.83 | $0.85 | $0.83 | $0.83 | $0.83 | 66,800 |
| 2017-03-17 | $0.85 | $0.86 | $0.84 | $0.84 | $0.84 | 29,300 |
| 2017-03-16 | $0.86 | $0.86 | $0.82 | $0.85 | $0.85 | 61,000 |
| 2017-03-15 | $0.79 | $0.82 | $0.75 | $0.79 | $0.79 | 54,800 |
| 2017-03-14 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 7,200 |
| 2017-03-13 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 17,900 |
| 2017-03-10 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 67,500 |
| 2017-03-09 | $0.75 | $0.78 | $0.72 | $0.74 | $0.74 | 44,100 |
| 2017-03-08 | $0.77 | $0.77 | $0.75 | $0.76 | $0.76 | 23,000 |
| 2017-03-07 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 30,300 |
| 2017-03-06 | $0.80 | $0.81 | $0.77 | $0.77 | $0.77 | 37,400 |
| 2017-03-03 | $0.80 | $0.83 | $0.80 | $0.83 | $0.83 | 17,000 |
| 2017-03-02 | $0.84 | $0.88 | $0.82 | $0.83 | $0.83 | 38,500 |
| 2017-03-01 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 22,300 |
| 2017-02-28 | $0.85 | $0.86 | $0.81 | $0.83 | $0.83 | 42,900 |
| 2017-02-27 | $0.87 | $0.89 | $0.85 | $0.85 | $0.85 | 24,500 |
| 2017-02-24 | $0.89 | $0.90 | $0.87 | $0.87 | $0.87 | 8,200 |
| 2017-02-23 | $0.87 | $0.88 | $0.87 | $0.88 | $0.88 | 23,700 |
| 2017-02-22 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 26,300 |
| 2017-02-21 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 27,600 |
| 2017-02-17 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 64,900 |
| 2017-02-16 | $0.88 | $0.90 | $0.88 | $0.89 | $0.89 | 18,400 |
| 2017-02-15 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 37,900 |
| 2017-02-14 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 20,800 |
| 2017-02-13 | $0.89 | $0.91 | $0.87 | $0.90 | $0.90 | 18,100 |
| 2017-02-10 | $0.91 | $0.92 | $0.91 | $0.91 | $0.91 | 23,900 |
| 2017-02-09 | $0.94 | $0.95 | $0.92 | $0.92 | $0.92 | 49,100 |
| 2017-02-08 | $0.92 | $0.94 | $0.90 | $0.93 | $0.93 | 18,700 |
| 2017-02-07 | $0.92 | $0.94 | $0.91 | $0.91 | $0.91 | 17,900 |
| 2017-02-06 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 43,500 |
| 2017-02-03 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 8,600 |
| 2017-02-02 | $0.89 | $0.92 | $0.89 | $0.91 | $0.91 | 31,000 |
| 2017-02-01 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 13,490 |
| 2017-01-31 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 17,551 |
| 2017-01-30 | $0.87 | $0.89 | $0.85 | $0.85 | $0.85 | 26,301 |
| 2017-01-27 | $0.85 | $0.90 | $0.84 | $0.88 | $0.88 | 34,624 |
| 2017-01-26 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 13,207 |
| 2017-01-25 | $0.94 | $0.94 | $0.89 | $0.91 | $0.91 | 18,068 |
| 2017-01-24 | $0.93 | $0.95 | $0.91 | $0.91 | $0.91 | 59,246 |
| 2017-01-23 | $0.91 | $0.92 | $0.88 | $0.91 | $0.91 | 61,747 |
| 2017-01-20 | $0.90 | $0.92 | $0.90 | $0.90 | $0.90 | 25,859 |
| 2017-01-19 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 40,010 |
| 2017-01-18 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 48,268 |
| 2017-01-17 | $0.93 | $0.96 | $0.90 | $0.90 | $0.90 | 46,860 |
| 2017-01-13 | $0.89 | $0.93 | $0.87 | $0.93 | $0.93 | 130,224 |
| 2017-01-12 | $0.82 | $0.90 | $0.82 | $0.88 | $0.88 | 90,033 |
| 2017-01-11 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 220,402 |
| 2017-01-10 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 9,447 |
| 2017-01-09 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 28,328 |
| 2017-01-06 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 74,260 |
| 2017-01-05 | $0.74 | $0.79 | $0.74 | $0.79 | $0.79 | 30,968 |
| 2017-01-04 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 101,349 |
| 2017-01-03 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 26,064 |
| 2016-12-30 | $0.72 | $0.75 | $0.71 | $0.74 | $0.74 | 14,624 |
| 2016-12-29 | $0.68 | $0.73 | $0.68 | $0.72 | $0.72 | 16,340 |
| 2016-12-28 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 17,205 |
| 2016-12-27 | $0.64 | $0.69 | $0.64 | $0.65 | $0.65 | 22,294 |
| 2016-12-23 | $0.66 | $0.68 | $0.66 | $0.66 | $0.66 | 17,747 |
| 2016-12-22 | $0.68 | $0.69 | $0.65 | $0.69 | $0.69 | 14,579 |
| 2016-12-21 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 12,537 |
| 2016-12-20 | $0.62 | $0.64 | $0.62 | $0.63 | $0.63 | 33,645 |
| 2016-12-19 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 119,294 |
| 2016-12-16 | $0.64 | $0.67 | $0.62 | $0.62 | $0.62 | 64,156 |
| 2016-12-15 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 159,522 |
| 2016-12-14 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 72,949 |
| 2016-12-13 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 24,071 |
| 2016-12-12 | $0.70 | $0.73 | $0.69 | $0.73 | $0.73 | 23,681 |
| 2016-12-09 | $0.74 | $0.74 | $0.70 | $0.70 | $0.70 | 36,311 |
| 2016-12-08 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 28,552 |
| 2016-12-07 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 56,536 |
| 2016-12-06 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 14,104 |
| 2016-12-05 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 171,970 |
| 2016-12-02 | $0.75 | $0.76 | $0.73 | $0.75 | $0.75 | 17,533 |
| 2016-12-01 | $0.72 | $0.73 | $0.70 | $0.73 | $0.73 | 43,074 |
| 2016-11-30 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 118,654 |
| 2016-11-29 | $0.72 | $0.74 | $0.71 | $0.72 | $0.72 | 13,561 |
| 2016-11-28 | $0.70 | $0.74 | $0.70 | $0.74 | $0.74 | 27,496 |
| 2016-11-25 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 17,975 |
| 2016-11-23 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 356,297 |
| 2016-11-22 | $0.74 | $0.74 | $0.71 | $0.72 | $0.72 | 61,409 |
| 2016-11-21 | $0.71 | $0.76 | $0.71 | $0.74 | $0.74 | 43,131 |
| 2016-11-18 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 94,367 |
| 2016-11-17 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 154,096 |
| 2016-11-16 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 104,130 |
| 2016-11-15 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 32,695 |
| 2016-11-14 | $0.70 | $0.77 | $0.69 | $0.75 | $0.75 | 68,906 |
| 2016-11-11 | $0.80 | $0.81 | $0.71 | $0.75 | $0.75 | 147,911 |
| 2016-11-10 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 153,485 |
| 2016-11-09 | $0.92 | $0.92 | $0.83 | $0.86 | $0.86 | 62,349 |
| 2016-11-08 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 34,301 |
| 2016-11-07 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 35,208 |
| 2016-11-04 | $0.87 | $0.94 | $0.87 | $0.89 | $0.89 | 35,302 |
| 2016-11-03 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 16,109 |
| 2016-11-02 | $0.93 | $0.94 | $0.82 | $0.89 | $0.89 | 642,119 |
| 2016-11-01 | $0.92 | $0.93 | $0.91 | $0.93 | $0.93 | 78,542 |
| 2016-10-31 | $0.90 | $0.93 | $0.88 | $0.93 | $0.93 | 51,302 |
| 2016-10-28 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 36,383 |
| 2016-10-27 | $0.85 | $0.90 | $0.85 | $0.89 | $0.89 | 43,722 |
| 2016-10-26 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 339,807 |
| 2016-10-25 | $0.83 | $0.89 | $0.83 | $0.88 | $0.88 | 209,461 |
| 2016-10-24 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 44,046 |
| 2016-10-21 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 5,646 |
| 2016-10-20 | $0.85 | $0.87 | $0.82 | $0.84 | $0.84 | 54,425 |
| 2016-10-19 | $0.83 | $0.87 | $0.83 | $0.84 | $0.84 | 46,174 |
| 2016-10-18 | $0.79 | $0.86 | $0.79 | $0.83 | $0.83 | 127,623 |
| 2016-10-17 | $0.78 | $0.81 | $0.78 | $0.80 | $0.80 | 23,192 |
| 2016-10-14 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 27,340 |
| 2016-10-13 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 35,675 |
| 2016-10-12 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 11,883 |
| 2016-10-11 | $0.79 | $0.81 | $0.78 | $0.79 | $0.79 | 49,014 |
| 2016-10-10 | $0.76 | $0.84 | $0.76 | $0.80 | $0.80 | 32,691 |
| 2016-10-07 | $0.79 | $0.80 | $0.75 | $0.77 | $0.77 | 210,620 |
| 2016-10-06 | $0.79 | $0.79 | $0.76 | $0.77 | $0.77 | 106,210 |
| 2016-10-05 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 50,474 |
| 2016-10-04 | $0.80 | $0.81 | $0.76 | $0.78 | $0.78 | 317,293 |
| 2016-10-03 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 266,661 |
| 2016-09-30 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 194,985 |
| 2016-09-29 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 8,928 |
| 2016-09-28 | $0.80 | $0.83 | $0.77 | $0.83 | $0.83 | 50,929 |
| 2016-09-27 | $0.79 | $0.80 | $0.78 | $0.80 | $0.80 | 34,954 |
| 2016-09-26 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 21,988 |
| 2016-09-23 | $0.78 | $0.81 | $0.77 | $0.81 | $0.81 | 99,406 |
| 2016-09-22 | $0.79 | $0.81 | $0.79 | $0.79 | $0.79 | 171,653 |
| 2016-09-21 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 97,649 |
| 2016-09-20 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 4,510 |
| 2016-09-19 | $0.74 | $0.78 | $0.73 | $0.76 | $0.76 | 33,044 |
| 2016-09-16 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 159,059 |
| 2016-09-15 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 27,105 |
| 2016-09-14 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 12,249 |
| 2016-09-13 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 35,487 |
| 2016-09-12 | $0.76 | $0.77 | $0.75 | $0.77 | $0.77 | 35,845 |
| 2016-09-09 | $0.76 | $0.78 | $0.76 | $0.76 | $0.76 | 30,123 |
| 2016-09-08 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 23,738 |
| 2016-09-07 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 81,962 |
| 2016-09-06 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 435,344 |
| 2016-09-02 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 28,065 |
| 2016-09-01 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 94,506 |
| 2016-08-31 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 33,216 |
| 2016-08-30 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 46,001 |
| 2016-08-29 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 132,309 |
| 2016-08-26 | $0.76 | $0.79 | $0.75 | $0.75 | $0.75 | 32,145 |
| 2016-08-25 | $0.74 | $0.76 | $0.74 | $0.76 | $0.76 | 14,774 |
| 2016-08-24 | $0.74 | $0.75 | $0.72 | $0.72 | $0.72 | 174,836 |
| 2016-08-23 | $0.75 | $0.77 | $0.75 | $0.77 | $0.77 | 90,103 |
| 2016-08-22 | $0.74 | $0.77 | $0.74 | $0.75 | $0.75 | 61,650 |
| 2016-08-19 | $0.77 | $0.77 | $0.76 | $0.77 | $0.77 | 86,122 |
| 2016-08-18 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 17,444 |
| 2016-08-17 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 62,228 |
| 2016-08-16 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 42,831 |
| 2016-08-15 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 77,700 |
| 2016-08-12 | $0.79 | $0.81 | $0.78 | $0.78 | $0.78 | 48,045 |
| 2016-08-11 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 77,177 |
| 2016-08-10 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 27,048 |
| 2016-08-09 | $0.79 | $0.81 | $0.78 | $0.80 | $0.80 | 151,209 |
| 2016-08-08 | $0.79 | $0.81 | $0.77 | $0.80 | $0.80 | 90,307 |
| 2016-08-05 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 81,003 |
| 2016-08-04 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 94,613 |
| 2016-08-03 | $0.80 | $0.84 | $0.78 | $0.81 | $0.81 | 181,818 |
| 2016-08-02 | $0.87 | $0.87 | $0.83 | $0.85 | $0.85 | 273,580 |
| 2016-08-01 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 36,938 |
| 2016-07-29 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 259,740 |
| 2016-07-28 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 45,684 |
| 2016-07-27 | $0.86 | $0.89 | $0.85 | $0.89 | $0.89 | 123,723 |
| 2016-07-26 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 20,378 |
| 2016-07-25 | $0.88 | $0.88 | $0.83 | $0.84 | $0.84 | 14,766 |
| 2016-07-22 | $0.86 | $0.87 | $0.85 | $0.87 | $0.87 | 25,320 |
| 2016-07-21 | $0.85 | $0.88 | $0.85 | $0.87 | $0.87 | 11,329 |
| 2016-07-20 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 28,076 |
| 2016-07-19 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 8,999 |
| 2016-07-18 | $0.87 | $0.89 | $0.84 | $0.88 | $0.88 | 68,345 |
| 2016-07-15 | $0.91 | $0.91 | $0.88 | $0.90 | $0.90 | 30,367 |
| 2016-07-14 | $0.90 | $0.91 | $0.87 | $0.90 | $0.90 | 143,777 |
| 2016-07-13 | $0.84 | $0.91 | $0.82 | $0.91 | $0.91 | 80,873 |
| 2016-07-12 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 86,626 |
| 2016-07-11 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 183,879 |
| 2016-07-08 | $0.80 | $0.87 | $0.79 | $0.85 | $0.85 | 138,936 |
| 2016-07-07 | $0.85 | $0.85 | $0.77 | $0.80 | $0.80 | 461,133 |
| 2016-07-06 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 170,135 |
| 2016-07-05 | $0.82 | $0.85 | $0.81 | $0.83 | $0.83 | 350,217 |
| 2016-07-01 | $0.75 | $0.84 | $0.75 | $0.80 | $0.80 | 40,633 |
| 2016-06-30 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 81,533 |
| 2016-06-29 | $0.74 | $0.75 | $0.72 | $0.75 | $0.75 | 28,877 |
| 2016-06-28 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 66,469 |
| 2016-06-27 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 56,710 |
| 2016-06-24 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 42,846 |
| 2016-06-23 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 17,326 |
| 2016-06-22 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 10,834 |
| 2016-06-21 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 22,401 |
| 2016-06-20 | $0.72 | $0.75 | $0.72 | $0.74 | $0.74 | 24,853 |
| 2016-06-17 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 17,372 |
| 2016-06-16 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 79,959 |
| 2016-06-15 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 16,336 |
| 2016-06-14 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 17,192 |
| 2016-06-13 | $0.74 | $0.76 | $0.71 | $0.71 | $0.71 | 178,571 |
| 2016-06-10 | $0.74 | $0.78 | $0.73 | $0.75 | $0.75 | 71,095 |
| 2016-06-09 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 162,093 |
| 2016-06-08 | $0.74 | $0.77 | $0.72 | $0.75 | $0.75 | 144,332 |
| 2016-06-07 | $0.76 | $0.78 | $0.71 | $0.71 | $0.71 | 266,722 |
| 2016-06-06 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 23,575 |
| 2016-06-03 | $0.73 | $0.79 | $0.73 | $0.77 | $0.77 | 40,347 |
| 2016-06-02 | $0.69 | $0.70 | $0.67 | $0.68 | $0.68 | 23,087 |
| 2016-06-01 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 59,607 |
| 2016-05-31 | $0.66 | $0.72 | $0.66 | $0.69 | $0.69 | 92,492 |
| 2016-05-27 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 55,220 |
| 2016-05-26 | $0.73 | $0.77 | $0.72 | $0.73 | $0.73 | 53,578 |
| 2016-05-25 | $0.71 | $0.73 | $0.69 | $0.73 | $0.73 | 83,749 |
| 2016-05-24 | $0.83 | $0.83 | $0.71 | $0.71 | $0.71 | 89,418 |
| 2016-05-23 | $0.78 | $0.85 | $0.78 | $0.81 | $0.81 | 53,317 |
| 2016-05-20 | $0.81 | $0.81 | $0.78 | $0.80 | $0.80 | 44,514 |
| 2016-05-19 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 34,838 |
| 2016-05-18 | $0.86 | $0.86 | $0.78 | $0.82 | $0.82 | 63,659 |
| 2016-05-17 | $0.82 | $0.90 | $0.80 | $0.85 | $0.85 | 155,502 |
| 2016-05-16 | $0.79 | $0.85 | $0.79 | $0.82 | $0.82 | 86,779 |
| 2016-05-13 | $0.74 | $0.80 | $0.74 | $0.79 | $0.79 | 59,544 |
| 2016-05-12 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 145,446 |
| 2016-05-11 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 35,934 |
| 2016-05-10 | $0.73 | $0.73 | $0.69 | $0.73 | $0.73 | 115,914 |
| 2016-05-09 | $0.73 | $0.73 | $0.68 | $0.72 | $0.72 | 94,308 |
| 2016-05-06 | $0.70 | $0.76 | $0.68 | $0.73 | $0.73 | 142,954 |
| 2016-05-05 | $0.67 | $0.71 | $0.67 | $0.67 | $0.67 | 6,112 |
| 2016-05-04 | $0.70 | $0.71 | $0.65 | $0.68 | $0.68 | 70,917 |
| 2016-05-03 | $0.71 | $0.74 | $0.69 | $0.69 | $0.69 | 54,405 |
| 2016-05-02 | $0.67 | $0.75 | $0.67 | $0.73 | $0.73 | 271,626 |
| 2016-04-29 | $0.77 | $0.81 | $0.70 | $0.72 | $0.72 | 141,807 |
| 2016-04-28 | $0.68 | $0.77 | $0.68 | $0.76 | $0.76 | 244,497 |
| 2016-04-27 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 46,664 |
| 2016-04-26 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 26,597 |
| 2016-04-25 | $0.67 | $0.69 | $0.66 | $0.68 | $0.68 | 50,195 |
| 2016-04-22 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 75,798 |
| 2016-04-21 | $0.67 | $0.67 | $0.64 | $0.67 | $0.67 | 55,215 |
| 2016-04-20 | $0.67 | $0.71 | $0.60 | $0.64 | $0.64 | 128,945 |
| 2016-04-19 | $0.61 | $0.72 | $0.61 | $0.72 | $0.72 | 93,267 |
| 2016-04-18 | $0.56 | $0.63 | $0.56 | $0.61 | $0.61 | 207,527 |
| 2016-04-15 | $0.58 | $0.60 | $0.56 | $0.56 | $0.56 | 99,392 |
| 2016-04-14 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 44,579 |
| 2016-04-13 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 28,332 |
| 2016-04-12 | $0.62 | $0.62 | $0.57 | $0.60 | $0.60 | 66,437 |
| 2016-04-11 | $0.58 | $0.63 | $0.58 | $0.60 | $0.60 | 85,153 |
| 2016-04-08 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 235,496 |
| 2016-04-07 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 145,068 |
| 2016-04-06 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 124,512 |
| 2016-04-05 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 42,998 |
| 2016-04-04 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 72,398 |
| 2016-04-01 | $0.54 | $0.57 | $0.54 | $0.56 | $0.56 | 36,014 |
| 2016-03-31 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 44,383 |
| 2016-03-30 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 31,358 |
| 2016-03-29 | $0.53 | $0.58 | $0.52 | $0.58 | $0.58 | 35,276 |
| 2016-03-28 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 182,859 |
| 2016-03-24 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 20,513 |
| 2016-03-23 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 67,964 |
| 2016-03-22 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 16,391 |
| 2016-03-21 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 91,031 |
| 2016-03-18 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 24,404 |
| 2016-03-17 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 75,169 |
| 2016-03-16 | $0.53 | $0.57 | $0.52 | $0.55 | $0.55 | 50,277 |
| 2016-03-15 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 81,191 |
| 2016-03-14 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 58,770 |
| 2016-03-11 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 26,789 |
| 2016-03-10 | $0.52 | $0.57 | $0.52 | $0.54 | $0.54 | 117,005 |
| 2016-03-09 | $0.53 | $0.54 | $0.49 | $0.52 | $0.52 | 89,447 |
| 2016-03-08 | $0.56 | $0.59 | $0.52 | $0.52 | $0.52 | 156,732 |
| 2016-03-07 | $0.55 | $0.57 | $0.53 | $0.54 | $0.54 | 141,605 |
| 2016-03-04 | $0.55 | $0.59 | $0.52 | $0.54 | $0.54 | 64,397 |
| 2016-03-03 | $0.50 | $0.55 | $0.48 | $0.55 | $0.55 | 148,222 |
| 2016-03-02 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 17,735 |
| 2016-03-01 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 11,464 |
| 2016-02-29 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 64,116 |
| 2016-02-26 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 39,386 |
| 2016-02-25 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 17,415 |
| 2016-02-24 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 8,199 |
| 2016-02-23 | $0.47 | $0.48 | $0.45 | $0.47 | $0.47 | 594,776 |
| 2016-02-22 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 189,912 |
| 2016-02-19 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 113,776 |
| 2016-02-18 | $0.45 | $0.47 | $0.43 | $0.47 | $0.47 | 44,596 |
| 2016-02-17 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 20,911 |
| 2016-02-16 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 103,457 |
| 2016-02-12 | $0.47 | $0.47 | $0.44 | $0.47 | $0.47 | 43,638 |
| 2016-02-11 | $0.49 | $0.51 | $0.45 | $0.45 | $0.45 | 322,881 |
| 2016-02-10 | $0.46 | $0.49 | $0.44 | $0.47 | $0.47 | 17,247 |
| 2016-02-09 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 38,443 |
| 2016-02-08 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 143,680 |
| 2016-02-05 | $0.47 | $0.49 | $0.44 | $0.49 | $0.49 | 19,917 |
| 2016-02-04 | $0.43 | $0.48 | $0.42 | $0.48 | $0.48 | 63,725 |
| 2016-02-03 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 65,380 |
| 2016-02-02 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 21,584 |
| 2016-02-01 | $0.42 | $0.44 | $0.41 | $0.44 | $0.44 | 35,284 |
| 2016-01-29 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 421,703 |
| 2016-01-28 | $0.44 | $0.44 | $0.41 | $0.44 | $0.44 | 10,299 |
| 2016-01-27 | $0.41 | $0.44 | $0.41 | $0.43 | $0.43 | 53,448 |
| 2016-01-26 | $0.44 | $0.44 | $0.39 | $0.43 | $0.43 | 86,476 |
| 2016-01-25 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 43,930 |
| 2016-01-22 | $0.39 | $0.43 | $0.39 | $0.43 | $0.43 | 41,966 |
| 2016-01-21 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 7,054 |
| 2016-01-20 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 9,535 |
| 2016-01-19 | $0.40 | $0.43 | $0.39 | $0.39 | $0.39 | 15,544 |
| 2016-01-15 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 24,768 |
| 2016-01-14 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 26,215 |
| 2016-01-13 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 9,099 |
| 2016-01-12 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 8,696 |
| 2016-01-11 | $0.47 | $0.47 | $0.41 | $0.41 | $0.41 | 33,917 |
| 2016-01-08 | $0.48 | $0.48 | $0.44 | $0.46 | $0.46 | 15,880 |
| 2016-01-07 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 77,744 |
| 2016-01-06 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 18,411 |
| 2016-01-05 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 14,693 |
| 2016-01-04 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 10,940 |
| 2015-12-31 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 15,943 |
| 2015-12-30 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 65,023 |
| 2015-12-29 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 23,780 |
| 2015-12-28 | $0.40 | $0.50 | $0.40 | $0.50 | $0.50 | 3,832 |
| 2015-12-24 | $0.44 | $0.46 | $0.43 | $0.43 | $0.43 | 5,166 |
| 2015-12-23 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 14,317 |
| 2015-12-22 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 10,389 |
| 2015-12-21 | $0.43 | $0.47 | $0.43 | $0.44 | $0.44 | 12,322 |
| 2015-12-18 | $0.43 | $0.44 | $0.43 | $0.43 | $0.43 | 27,006 |
| 2015-12-17 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 22,907 |
| 2015-12-16 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 16,320 |
| 2015-12-15 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 22,516 |
| 2015-12-14 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 22,534 |
| 2015-12-11 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 12,261 |
| 2015-12-10 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 19,827 |
| 2015-12-09 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 157,534 |
| 2015-12-08 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 23,182 |
| 2015-12-07 | $0.48 | $0.50 | $0.46 | $0.46 | $0.46 | 14,750 |
| 2015-12-04 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 24,377 |
| 2015-12-03 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 21,473 |
| 2015-12-02 | $0.45 | $0.48 | $0.44 | $0.48 | $0.48 | 24,210 |
| 2015-12-01 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 24,609 |
| 2015-11-30 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 350,538 |
| 2015-11-27 | $0.47 | $0.48 | $0.44 | $0.44 | $0.44 | 5,819 |
| 2015-11-25 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 18,252 |
| 2015-11-24 | $0.48 | $0.49 | $0.46 | $0.49 | $0.49 | 140,445 |
| 2015-11-23 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 15,645 |
| 2015-11-20 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 2,997 |
| 2015-11-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 16,059 |
| 2015-11-18 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 3,423 |
| 2015-11-17 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,061 |
| 2015-11-16 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 4,034 |
| 2015-11-13 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 5,393 |
| 2015-11-12 | $0.48 | $0.51 | $0.48 | $0.48 | $0.48 | 10,682 |
| 2015-11-11 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 16,485 |
| 2015-11-10 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 11,438 |
| 2015-11-09 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 8,168 |
| 2015-11-06 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 22,829 |
| 2015-11-05 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 12,853 |
| 2015-11-04 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 13,727 |
| 2015-11-03 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 37,319 |
| 2015-11-02 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 41,881 |
| 2015-10-30 | $0.63 | $0.65 | $0.59 | $0.61 | $0.61 | 26,926 |
| 2015-10-29 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 6,999 |
| 2015-10-28 | $0.63 | $0.67 | $0.62 | $0.64 | $0.64 | 41,298 |
| 2015-10-27 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 16,742 |
| 2015-10-26 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 7,461 |
| 2015-10-23 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 24,560 |
| 2015-10-22 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 7,895 |
| 2015-10-21 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 4,489 |
| 2015-10-20 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 7,773 |
| 2015-10-19 | $0.63 | $0.63 | $0.61 | $0.63 | $0.63 | 18,984 |
| 2015-10-16 | $0.61 | $0.66 | $0.61 | $0.62 | $0.62 | 22,849 |
| 2015-10-15 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 37,771 |
| 2015-10-14 | $0.59 | $0.63 | $0.58 | $0.62 | $0.62 | 17,196 |
| 2015-10-13 | $0.60 | $0.64 | $0.59 | $0.62 | $0.62 | 23,739 |
| 2015-10-12 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 0 |
| 2015-10-09 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 26,774 |
| 2015-10-08 | $0.55 | $0.62 | $0.55 | $0.58 | $0.58 | 22,556 |
| 2015-10-07 | $0.59 | $0.60 | $0.54 | $0.54 | $0.54 | 36,003 |
| 2015-10-06 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 19,075 |
| 2015-10-05 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 133,293 |
| 2015-10-02 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 22,807 |
| 2015-10-01 | $0.50 | $0.53 | $0.49 | $0.49 | $0.49 | 16,936 |
| 2015-09-30 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 96,792 |
| 2015-09-29 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 43,105 |
| 2015-09-28 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 15,265 |
| 2015-09-25 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 52,266 |
| 2015-09-24 | $0.50 | $0.53 | $0.49 | $0.53 | $0.53 | 24,083 |
| 2015-09-23 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 48,949 |
| 2015-09-22 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 41,642 |
| 2015-09-21 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 171,508 |
| 2015-09-18 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 27,126 |
| 2015-09-17 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 12,544 |
| 2015-09-16 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 19,728 |
| 2015-09-15 | $0.53 | $0.53 | $0.48 | $0.48 | $0.48 | 32,307 |
| 2015-09-14 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 21,805 |
| 2015-09-11 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 46,701 |
| 2015-09-10 | $0.47 | $0.53 | $0.47 | $0.52 | $0.52 | 37,134 |
| 2015-09-09 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 163,402 |
| 2015-09-08 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 15,685 |
AuRico Metals Inc (ARCTF) News Headlines
Recent AuRico Metals Inc (ARCTF) News
Similar Companies to AuRico Metals Inc (ARCTF) 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 | -- | -- | -- |