BreitBurn Energy Partners (BBPPQ) Exchange: PINK
Data as of April 26, 2024
$0.04 ($-0.01) -17.44%
BreitBurn Energy Partners - Daily Information
Click for more stock information on BreitBurn Energy Partners.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.04 |
| Previous Close | $0.04 |
| High | $0.04 |
| Low | $0.04 |
| Adjusted Open | $0.04 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.04 |
| Adjusted Low | $0.04 |
About BreitBurn Energy Partners (BBPPQ)
DELISTED - BreitBurn Energy Partners
Invest in BreitBurn Energy Partners (BBPPQ)
Historical Stock Data for BreitBurn Energy Partners (BBPPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 67,000 |
| 2018-04-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 313,027 |
| 2018-04-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 138,131 |
| 2018-04-02 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 233,054 |
| 2018-03-29 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 1,198,914 |
| 2018-03-28 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 237,720 |
| 2018-03-27 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 162,199 |
| 2018-03-26 | $0.10 | $0.10 | $0.06 | $0.08 | $0.08 | 207,918 |
| 2018-03-23 | $0.11 | $0.12 | $0.05 | $0.10 | $0.10 | 1,215,959 |
| 2018-03-22 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 150,424 |
| 2018-03-21 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 50,241 |
| 2018-03-20 | $0.12 | $0.13 | $0.08 | $0.13 | $0.13 | 191,573 |
| 2018-03-19 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 25,772 |
| 2018-03-16 | $0.14 | $0.14 | $0.10 | $0.12 | $0.12 | 68,391 |
| 2018-03-15 | $0.13 | $0.24 | $0.13 | $0.14 | $0.14 | 196,548 |
| 2018-03-14 | $0.12 | $0.15 | $0.12 | $0.12 | $0.12 | 303,616 |
| 2018-03-13 | $0.20 | $0.20 | $0.07 | $0.14 | $0.14 | 753,310 |
| 2018-03-12 | $0.20 | $0.30 | $0.16 | $0.24 | $0.24 | 285,470 |
| 2018-03-09 | $0.65 | $0.90 | $0.31 | $0.35 | $0.35 | 536,949 |
| 2018-03-08 | $0.61 | $0.66 | $0.61 | $0.66 | $0.66 | 1,622 |
| 2018-03-07 | $0.69 | $0.69 | $0.60 | $0.62 | $0.62 | 1,650 |
| 2018-03-06 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 12,274 |
| 2018-03-05 | $0.65 | $0.73 | $0.61 | $0.73 | $0.73 | 18,513 |
| 2018-03-02 | $0.56 | $0.74 | $0.56 | $0.74 | $0.74 | 2,340 |
| 2018-03-01 | $0.65 | $0.70 | $0.62 | $0.70 | $0.70 | 10,720 |
| 2018-02-28 | $0.69 | $0.73 | $0.62 | $0.65 | $0.65 | 4,836 |
| 2018-02-27 | $0.69 | $0.75 | $0.69 | $0.75 | $0.75 | 25,588 |
| 2018-02-26 | $0.64 | $0.75 | $0.61 | $0.74 | $0.74 | 20,160 |
| 2018-02-23 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 625 |
| 2018-02-22 | $0.75 | $0.75 | $0.68 | $0.70 | $0.70 | 8,001 |
| 2018-02-21 | $0.80 | $0.80 | $0.71 | $0.71 | $0.71 | 14,348 |
| 2018-02-20 | $0.85 | $0.90 | $0.80 | $0.80 | $0.80 | 11,199 |
| 2018-02-16 | $0.66 | $0.88 | $0.54 | $0.88 | $0.88 | 105,988 |
| 2018-02-15 | $0.62 | $0.70 | $0.62 | $0.66 | $0.66 | 18,184 |
| 2018-02-14 | $0.70 | $0.70 | $0.60 | $0.62 | $0.62 | 43,413 |
| 2018-02-13 | $1.00 | $1.00 | $0.60 | $0.70 | $0.70 | 111,587 |
| 2018-02-12 | $0.93 | $1.00 | $0.85 | $0.95 | $0.95 | 30,044 |
| 2018-02-09 | $0.80 | $1.05 | $0.80 | $0.93 | $0.93 | 101,565 |
| 2018-02-08 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 2,975 |
| 2018-02-07 | $0.86 | $0.86 | $0.76 | $0.76 | $0.76 | 22,969 |
| 2018-02-06 | $0.90 | $0.95 | $0.81 | $0.81 | $0.81 | 37,855 |
| 2018-02-05 | $1.10 | $1.20 | $0.79 | $0.90 | $0.90 | 178,385 |
| 2018-02-02 | $0.69 | $1.30 | $0.67 | $1.00 | $1.00 | 197,575 |
| 2018-02-01 | $0.68 | $0.79 | $0.68 | $0.69 | $0.69 | 65,803 |
| 2018-01-31 | $0.69 | $0.80 | $0.64 | $0.64 | $0.64 | 29,760 |
| 2018-01-30 | $0.69 | $0.75 | $0.65 | $0.69 | $0.69 | 66,645 |
| 2018-01-29 | $0.64 | $0.75 | $0.55 | $0.68 | $0.68 | 85,531 |
| 2018-01-26 | $0.64 | $0.64 | $0.55 | $0.60 | $0.60 | 57,455 |
| 2018-01-25 | $0.50 | $0.75 | $0.50 | $0.64 | $0.64 | 50,952 |
| 2018-01-24 | $0.52 | $0.52 | $0.42 | $0.50 | $0.50 | 208,285 |
| 2018-01-23 | $0.62 | $0.62 | $0.40 | $0.52 | $0.52 | 181,547 |
| 2018-01-22 | $1.12 | $1.40 | $0.52 | $0.63 | $0.63 | 908,429 |
| 2018-01-19 | $1.21 | $1.26 | $1.05 | $1.10 | $1.10 | 115,784 |
| 2018-01-18 | $1.45 | $1.48 | $1.06 | $1.20 | $1.20 | 87,705 |
| 2018-01-17 | $1.20 | $1.54 | $1.01 | $1.40 | $1.40 | 118,211 |
| 2018-01-12 | $1.50 | $1.69 | $1.30 | $1.50 | $1.50 | 90,879 |
| 2018-01-11 | $1.06 | $2.00 | $1.05 | $1.52 | $1.52 | 209,994 |
| 2018-01-10 | $0.99 | $1.54 | $0.90 | $1.05 | $1.05 | 173,045 |
| 2018-01-09 | $1.45 | $1.63 | $0.64 | $0.95 | $0.95 | 256,985 |
| 2018-01-08 | $0.60 | $1.64 | $0.60 | $1.42 | $1.42 | 199,422 |
| 2018-01-05 | $0.27 | $0.65 | $0.27 | $0.56 | $0.56 | 308,173 |
| 2018-01-04 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 120,577 |
| 2018-01-03 | $0.30 | $0.30 | $0.25 | $0.30 | $0.30 | 139,219 |
| 2018-01-02 | $0.22 | $0.22 | $0.17 | $0.22 | $0.22 | 113,566 |
| 2017-12-29 | $0.15 | $0.29 | $0.15 | $0.17 | $0.17 | 616,612 |
| 2017-12-28 | $0.13 | $0.20 | $0.13 | $0.15 | $0.15 | 53,468 |
| 2017-12-27 | $0.20 | $0.20 | $0.13 | $0.13 | $0.13 | 78,353 |
| 2017-12-26 | $0.18 | $0.20 | $0.17 | $0.20 | $0.20 | 30,682 |
| 2017-12-22 | $0.19 | $0.20 | $0.16 | $0.20 | $0.20 | 75,844 |
| 2017-12-21 | $0.24 | $0.24 | $0.15 | $0.19 | $0.19 | 101,512 |
| 2017-12-20 | $0.17 | $0.30 | $0.10 | $0.24 | $0.24 | 60,749 |
| 2017-12-19 | $0.11 | $0.20 | $0.11 | $0.18 | $0.18 | 86,374 |
| 2017-12-18 | $0.14 | $0.15 | $0.10 | $0.14 | $0.14 | 53,865 |
| 2017-12-15 | $0.16 | $0.16 | $0.12 | $0.14 | $0.14 | 75,427 |
| 2017-12-13 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 18,008 |
| 2017-12-12 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 51,939 |
| 2017-12-11 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 7,289 |
| 2017-12-08 | $0.19 | $0.20 | $0.15 | $0.15 | $0.15 | 75,232 |
| 2017-12-07 | $0.20 | $0.20 | $0.17 | $0.20 | $0.20 | 30,243 |
| 2017-12-06 | $0.20 | $0.20 | $0.17 | $0.17 | $0.17 | 23,517 |
| 2017-12-05 | $0.19 | $0.20 | $0.17 | $0.17 | $0.17 | 23,960 |
| 2017-12-04 | $0.14 | $0.20 | $0.14 | $0.20 | $0.20 | 63,217 |
| 2017-12-01 | $0.20 | $0.20 | $0.16 | $0.16 | $0.16 | 194,108 |
| 2017-11-30 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 87,025 |
| 2017-11-29 | $0.15 | $0.20 | $0.13 | $0.20 | $0.20 | 280,923 |
| 2017-11-28 | $0.30 | $0.32 | $0.10 | $0.15 | $0.15 | 103,495 |
| 2017-11-27 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 29,483 |
| 2017-11-24 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 64,060 |
| 2017-11-22 | $0.36 | $0.38 | $0.34 | $0.35 | $0.35 | 14,597 |
| 2017-11-21 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 18,438 |
| 2017-11-20 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 48,573 |
| 2017-11-17 | $0.40 | $0.40 | $0.34 | $0.38 | $0.38 | 13,099 |
| 2017-11-16 | $0.40 | $0.40 | $0.34 | $0.34 | $0.34 | 11,254 |
| 2017-11-15 | $0.32 | $0.40 | $0.32 | $0.40 | $0.40 | 5,726 |
| 2017-11-14 | $0.35 | $0.40 | $0.30 | $0.40 | $0.40 | 36,926 |
| 2017-11-13 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 27,918 |
| 2017-11-10 | $0.33 | $0.40 | $0.33 | $0.40 | $0.40 | 12,109 |
| 2017-11-09 | $0.40 | $0.40 | $0.30 | $0.32 | $0.32 | 1,658 |
| 2017-11-08 | $0.35 | $0.40 | $0.30 | $0.40 | $0.40 | 106,335 |
| 2017-11-07 | $0.35 | $0.40 | $0.35 | $0.36 | $0.36 | 6,919 |
| 2017-11-06 | $0.33 | $0.40 | $0.33 | $0.40 | $0.40 | 72,733 |
| 2017-11-03 | $0.30 | $0.38 | $0.30 | $0.38 | $0.38 | 20,960 |
| 2017-11-02 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 11,998 |
| 2017-11-01 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 15,086 |
| 2017-10-31 | $0.35 | $0.37 | $0.34 | $0.37 | $0.37 | 10,866 |
| 2017-10-30 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 11,112 |
| 2017-10-27 | $0.31 | $0.36 | $0.26 | $0.36 | $0.36 | 51,863 |
| 2017-10-26 | $0.31 | $0.31 | $0.25 | $0.31 | $0.31 | 28,433 |
| 2017-10-25 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 9,714 |
| 2017-10-24 | $0.30 | $0.37 | $0.28 | $0.33 | $0.33 | 38,237 |
| 2017-10-23 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 35,461 |
| 2017-10-20 | $0.29 | $0.30 | $0.25 | $0.26 | $0.26 | 55,053 |
| 2017-10-19 | $0.35 | $0.37 | $0.29 | $0.29 | $0.29 | 43,607 |
| 2017-10-18 | $0.41 | $0.41 | $0.35 | $0.38 | $0.38 | 26,810 |
| 2017-10-17 | $0.41 | $0.45 | $0.41 | $0.41 | $0.41 | 22,248 |
| 2017-10-16 | $0.48 | $0.48 | $0.41 | $0.41 | $0.41 | 49,815 |
| 2017-10-13 | $0.45 | $0.48 | $0.44 | $0.48 | $0.48 | 68,088 |
| 2017-10-12 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 82,056 |
| 2017-10-11 | $0.48 | $0.53 | $0.45 | $0.48 | $0.48 | 114,942 |
| 2017-10-10 | $0.60 | $0.60 | $0.48 | $0.59 | $0.59 | 12,028 |
| 2017-10-09 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 23,400 |
| 2017-10-06 | $0.54 | $0.60 | $0.48 | $0.60 | $0.60 | 7,058 |
| 2017-10-05 | $0.47 | $0.60 | $0.47 | $0.60 | $0.60 | 4,073 |
| 2017-10-04 | $0.60 | $0.60 | $0.47 | $0.47 | $0.47 | 19,682 |
| 2017-10-03 | $0.47 | $0.58 | $0.45 | $0.58 | $0.58 | 44,452 |
| 2017-10-02 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,400 |
| 2017-09-29 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 12,611 |
| 2017-09-28 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 7,908 |
| 2017-09-27 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 6,100 |
| 2017-09-26 | $0.44 | $0.51 | $0.44 | $0.49 | $0.49 | 4,915 |
| 2017-09-25 | $0.51 | $0.51 | $0.46 | $0.46 | $0.46 | 750 |
| 2017-09-22 | $0.46 | $0.51 | $0.45 | $0.51 | $0.51 | 13,680 |
| 2017-09-21 | $0.53 | $0.53 | $0.45 | $0.51 | $0.51 | 944 |
| 2017-09-20 | $0.45 | $0.53 | $0.45 | $0.53 | $0.53 | 22,882 |
| 2017-09-19 | $0.52 | $0.52 | $0.43 | $0.43 | $0.43 | 8,314 |
| 2017-09-18 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 14,608 |
| 2017-09-15 | $0.45 | $0.50 | $0.45 | $0.49 | $0.49 | 26,110 |
| 2017-09-14 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 10,829 |
| 2017-09-13 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 8,859 |
| 2017-09-12 | $0.50 | $0.50 | $0.40 | $0.49 | $0.49 | 36,687 |
| 2017-09-11 | $0.55 | $0.55 | $0.41 | $0.45 | $0.45 | 35,324 |
| 2017-09-08 | $0.59 | $0.59 | $0.49 | $0.49 | $0.49 | 13,502 |
| 2017-09-07 | $0.63 | $0.63 | $0.55 | $0.55 | $0.55 | 16,594 |
| 2017-09-06 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 85,643 |
| 2017-09-05 | $0.66 | $0.67 | $0.63 | $0.63 | $0.63 | 11,200 |
| 2017-09-01 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 16,357 |
| 2017-08-31 | $0.62 | $0.70 | $0.61 | $0.68 | $0.68 | 21,529 |
| 2017-08-30 | $0.67 | $0.67 | $0.60 | $0.60 | $0.60 | 3,135 |
| 2017-08-29 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 17,196 |
| 2017-08-28 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 18,660 |
| 2017-08-25 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 11,405 |
| 2017-08-24 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 5,140 |
| 2017-08-23 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 996 |
| 2017-08-22 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 6,649 |
| 2017-08-21 | $0.58 | $0.63 | $0.58 | $0.63 | $0.63 | 3,452 |
| 2017-08-18 | $0.64 | $0.64 | $0.56 | $0.58 | $0.58 | 8,862 |
| 2017-08-17 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 11,786 |
| 2017-08-16 | $0.68 | $0.70 | $0.68 | $0.69 | $0.69 | 8,800 |
| 2017-08-15 | $0.65 | $0.75 | $0.62 | $0.68 | $0.68 | 16,037 |
| 2017-08-14 | $0.75 | $0.77 | $0.52 | $0.67 | $0.67 | 20,806 |
| 2017-08-11 | $0.76 | $0.78 | $0.70 | $0.78 | $0.78 | 8,971 |
| 2017-08-10 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 16,050 |
| 2017-08-09 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 7,615 |
| 2017-08-08 | $0.78 | $0.78 | $0.75 | $0.76 | $0.76 | 13,260 |
| 2017-08-07 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 9,247 |
| 2017-08-04 | $0.77 | $0.79 | $0.72 | $0.72 | $0.72 | 16,620 |
| 2017-08-03 | $0.91 | $0.91 | $0.75 | $0.84 | $0.84 | 10,305 |
| 2017-08-02 | $0.91 | $0.94 | $0.91 | $0.91 | $0.91 | 3,598 |
| 2017-08-01 | $0.94 | $0.94 | $0.90 | $0.94 | $0.94 | 17,939 |
| 2017-07-31 | $0.93 | $1.00 | $0.93 | $0.93 | $0.93 | 31,802 |
| 2017-07-28 | $0.73 | $1.15 | $0.73 | $0.95 | $0.95 | 17,032 |
| 2017-07-27 | $0.81 | $0.85 | $0.70 | $0.71 | $0.71 | 24,760 |
| 2017-07-26 | $0.70 | $1.10 | $0.70 | $0.80 | $0.80 | 16,964 |
| 2017-07-25 | $0.70 | $0.70 | $0.62 | $0.70 | $0.70 | 14,190 |
| 2017-07-24 | $0.75 | $0.75 | $0.65 | $0.70 | $0.70 | 34,781 |
| 2017-07-21 | $0.75 | $0.75 | $0.66 | $0.75 | $0.75 | 17,868 |
| 2017-07-20 | $0.94 | $0.94 | $0.72 | $0.72 | $0.72 | 36,783 |
| 2017-07-19 | $1.00 | $1.00 | $0.92 | $0.97 | $0.97 | 32,597 |
| 2017-07-18 | $0.86 | $1.00 | $0.86 | $0.87 | $0.87 | 8,326 |
| 2017-07-17 | $0.75 | $1.14 | $0.75 | $1.00 | $1.00 | 48,660 |
| 2017-07-14 | $0.70 | $0.85 | $0.70 | $0.85 | $0.85 | 44,317 |
| 2017-07-13 | $0.70 | $0.70 | $0.59 | $0.70 | $0.70 | 17,676 |
| 2017-07-12 | $0.63 | $0.64 | $0.60 | $0.64 | $0.64 | 8,059 |
| 2017-07-11 | $0.79 | $0.79 | $0.62 | $0.63 | $0.63 | 9,218 |
| 2017-07-10 | $0.75 | $0.75 | $0.63 | $0.64 | $0.64 | 13,242 |
| 2017-07-07 | $0.76 | $0.80 | $0.70 | $0.72 | $0.72 | 17,415 |
| 2017-07-06 | $0.79 | $0.80 | $0.75 | $0.75 | $0.75 | 8,450 |
| 2017-07-05 | $0.59 | $0.80 | $0.54 | $0.80 | $0.80 | 94,454 |
| 2017-07-03 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 1,908 |
| 2017-06-30 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 31,505 |
| 2017-06-29 | $0.47 | $0.57 | $0.47 | $0.57 | $0.57 | 9,305 |
| 2017-06-28 | $0.52 | $0.55 | $0.47 | $0.47 | $0.47 | 12,762 |
| 2017-06-27 | $0.42 | $0.45 | $0.42 | $0.43 | $0.43 | 14,100 |
| 2017-06-26 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 18,808 |
| 2017-06-23 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 34,891 |
| 2017-06-22 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 43,096 |
| 2017-06-21 | $0.47 | $0.53 | $0.42 | $0.46 | $0.46 | 53,443 |
| 2017-06-20 | $0.54 | $0.65 | $0.38 | $0.52 | $0.52 | 89,132 |
| 2017-06-19 | $0.53 | $0.60 | $0.46 | $0.60 | $0.60 | 23,966 |
| 2017-06-16 | $0.60 | $0.60 | $0.46 | $0.53 | $0.53 | 52,959 |
| 2017-06-15 | $0.60 | $0.64 | $0.56 | $0.60 | $0.60 | 63,390 |
| 2017-06-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 12,057 |
| 2017-06-13 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 14,885 |
| 2017-06-12 | $0.62 | $0.64 | $0.61 | $0.61 | $0.61 | 8,209 |
| 2017-06-09 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 32,686 |
| 2017-06-08 | $0.65 | $0.65 | $0.60 | $0.63 | $0.63 | 4,778 |
| 2017-06-07 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 15,960 |
| 2017-06-06 | $0.67 | $0.78 | $0.67 | $0.67 | $0.67 | 2,685 |
| 2017-06-05 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 6,475 |
| 2017-06-02 | $0.70 | $0.74 | $0.65 | $0.70 | $0.70 | 13,592 |
| 2017-06-01 | $0.69 | $0.78 | $0.65 | $0.70 | $0.70 | 14,900 |
| 2017-05-31 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 42,902 |
| 2017-05-30 | $0.84 | $0.85 | $0.72 | $0.75 | $0.75 | 15,386 |
| 2017-05-26 | $0.66 | $0.85 | $0.66 | $0.85 | $0.85 | 18,319 |
| 2017-05-25 | $0.90 | $0.95 | $0.65 | $0.65 | $0.65 | 46,816 |
| 2017-05-24 | $1.02 | $1.08 | $0.89 | $0.90 | $0.90 | 30,478 |
| 2017-05-23 | $1.16 | $1.17 | $1.00 | $1.01 | $1.01 | 33,081 |
| 2017-05-22 | $1.25 | $1.25 | $1.16 | $1.23 | $1.23 | 27,098 |
| 2017-05-19 | $0.82 | $1.20 | $0.81 | $1.10 | $1.10 | 257,659 |
| 2017-05-18 | $0.76 | $0.82 | $0.76 | $0.80 | $0.80 | 8,655 |
| 2017-05-17 | $0.88 | $0.88 | $0.82 | $0.82 | $0.82 | 176,240 |
| 2017-05-16 | $0.83 | $0.90 | $0.82 | $0.90 | $0.90 | 106,000 |
| 2017-05-15 | $0.76 | $0.84 | $0.76 | $0.84 | $0.84 | 724,862 |
| 2017-05-12 | $0.75 | $0.80 | $0.75 | $0.75 | $0.75 | 22,080 |
| 2017-05-11 | $0.76 | $0.80 | $0.75 | $0.75 | $0.75 | 73,314 |
| 2017-05-10 | $0.74 | $0.76 | $0.68 | $0.73 | $0.73 | 68,637 |
| 2017-05-09 | $0.77 | $0.80 | $0.72 | $0.74 | $0.74 | 17,666 |
| 2017-05-08 | $1.01 | $1.01 | $0.75 | $0.76 | $0.76 | 39,454 |
| 2017-05-05 | $1.05 | $1.05 | $0.75 | $0.84 | $0.84 | 255,804 |
| 2017-05-04 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 5,591 |
| 2017-05-03 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 3,929 |
| 2017-05-02 | $1.13 | $1.14 | $1.13 | $1.13 | $1.13 | 14,769 |
| 2017-05-01 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 2,800 |
| 2017-04-28 | $1.11 | $1.26 | $1.11 | $1.17 | $1.17 | 16,541 |
| 2017-04-27 | $1.18 | $1.18 | $1.11 | $1.11 | $1.11 | 18,768 |
| 2017-04-26 | $1.13 | $1.18 | $1.10 | $1.12 | $1.12 | 14,770 |
| 2017-04-25 | $1.18 | $1.28 | $1.18 | $1.25 | $1.25 | 12,504 |
| 2017-04-24 | $1.35 | $1.38 | $1.12 | $1.15 | $1.15 | 29,231 |
| 2017-04-21 | $1.48 | $1.49 | $1.41 | $1.46 | $1.46 | 11,061 |
| 2017-04-20 | $1.51 | $1.54 | $1.45 | $1.50 | $1.50 | 12,800 |
| 2017-04-19 | $1.57 | $1.57 | $1.50 | $1.55 | $1.55 | 16,205 |
| 2017-04-18 | $1.70 | $1.70 | $1.60 | $1.60 | $1.60 | 16,574 |
| 2017-04-17 | $1.85 | $1.85 | $1.70 | $1.70 | $1.70 | 8,871 |
| 2017-04-13 | $1.80 | $1.85 | $1.80 | $1.85 | $1.85 | 6,783 |
| 2017-04-12 | $1.80 | $1.86 | $1.80 | $1.82 | $1.82 | 766 |
| 2017-04-11 | $1.70 | $1.86 | $1.65 | $1.86 | $1.86 | 28,706 |
| 2017-04-10 | $1.61 | $1.70 | $1.61 | $1.70 | $1.70 | 24,205 |
| 2017-04-07 | $1.69 | $1.69 | $1.56 | $1.60 | $1.60 | 8,973 |
| 2017-04-06 | $1.60 | $1.79 | $1.55 | $1.60 | $1.60 | 44,859 |
| 2017-04-05 | $1.70 | $1.79 | $1.59 | $1.60 | $1.60 | 23,509 |
| 2017-04-04 | $1.75 | $1.77 | $1.68 | $1.70 | $1.70 | 14,843 |
| 2017-04-03 | $1.71 | $1.84 | $1.71 | $1.71 | $1.71 | 6,410 |
| 2017-03-31 | $1.90 | $1.90 | $1.65 | $1.81 | $1.81 | 7,321 |
| 2017-03-30 | $1.85 | $1.90 | $1.80 | $1.86 | $1.86 | 4,361 |
| 2017-03-29 | $1.65 | $1.80 | $1.65 | $1.71 | $1.71 | 8,021 |
| 2017-03-28 | $1.79 | $1.80 | $1.58 | $1.60 | $1.60 | 27,504 |
| 2017-03-27 | $1.80 | $1.80 | $1.51 | $1.64 | $1.64 | 8,801 |
| 2017-03-24 | $1.90 | $1.90 | $1.75 | $1.80 | $1.80 | 10,352 |
| 2017-03-23 | $2.11 | $2.11 | $1.60 | $1.75 | $1.75 | 147,310 |
| 2017-03-22 | $2.10 | $2.23 | $2.00 | $2.15 | $2.15 | 30,301 |
| 2017-03-21 | $2.49 | $2.49 | $2.32 | $2.32 | $2.32 | 3,509 |
| 2017-03-20 | $2.68 | $2.84 | $2.45 | $2.50 | $2.50 | 11,151 |
| 2017-03-17 | $2.85 | $3.00 | $2.50 | $2.86 | $2.86 | 11,716 |
| 2017-03-16 | $2.44 | $2.85 | $2.44 | $2.81 | $2.81 | 15,334 |
| 2017-03-15 | $2.05 | $2.44 | $2.05 | $2.43 | $2.43 | 17,203 |
| 2017-03-14 | $2.20 | $2.20 | $2.01 | $2.04 | $2.04 | 40,973 |
| 2017-03-13 | $2.56 | $2.58 | $2.13 | $2.33 | $2.33 | 29,982 |
| 2017-03-10 | $2.62 | $2.62 | $2.55 | $2.58 | $2.58 | 20,056 |
| 2017-03-09 | $3.00 | $3.00 | $2.20 | $2.75 | $2.75 | 60,990 |
| 2017-03-08 | $3.69 | $3.69 | $2.89 | $3.02 | $3.02 | 34,154 |
| 2017-03-07 | $3.80 | $3.80 | $3.65 | $3.69 | $3.69 | 9,403 |
| 2017-03-06 | $4.00 | $4.00 | $3.94 | $3.94 | $3.94 | 5,141 |
| 2017-03-03 | $4.12 | $4.12 | $4.00 | $4.00 | $4.00 | 4,775 |
| 2017-03-02 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 3,746 |
| 2017-03-01 | $4.06 | $4.31 | $4.00 | $4.12 | $4.12 | 78,639 |
| 2017-02-28 | $4.27 | $4.27 | $4.06 | $4.06 | $4.06 | 5,469 |
| 2017-02-27 | $4.10 | $4.20 | $4.01 | $4.20 | $4.20 | 12,355 |
| 2017-02-24 | $4.10 | $4.20 | $4.01 | $4.20 | $4.20 | 9,507 |
| 2017-02-23 | $4.20 | $4.20 | $3.97 | $4.10 | $4.10 | 14,123 |
| 2017-02-22 | $4.37 | $4.37 | $3.90 | $4.26 | $4.26 | 14,995 |
| 2017-02-21 | $4.50 | $4.50 | $4.36 | $4.39 | $4.39 | 8,714 |
| 2017-02-17 | $4.66 | $4.66 | $4.30 | $4.46 | $4.46 | 18,843 |
| 2017-02-16 | $4.75 | $4.75 | $4.65 | $4.67 | $4.67 | 42,038 |
| 2017-02-15 | $4.75 | $4.75 | $4.61 | $4.74 | $4.74 | 7,815 |
| 2017-02-14 | $4.58 | $4.80 | $4.58 | $4.75 | $4.75 | 16,596 |
| 2017-02-13 | $4.40 | $4.65 | $4.30 | $4.58 | $4.58 | 11,802 |
| 2017-02-10 | $4.42 | $4.49 | $4.01 | $4.37 | $4.37 | 51,764 |
| 2017-02-09 | $4.66 | $4.68 | $4.50 | $4.58 | $4.58 | 8,116 |
| 2017-02-08 | $4.80 | $4.80 | $4.60 | $4.71 | $4.71 | 8,680 |
| 2017-02-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 311 |
| 2017-02-06 | $4.95 | $5.00 | $4.80 | $4.80 | $4.80 | 50,658 |
| 2017-02-03 | $4.90 | $5.00 | $4.85 | $5.00 | $5.00 | 237,824 |
| 2017-02-02 | $4.84 | $4.90 | $4.80 | $4.90 | $4.90 | 10,645 |
| 2017-02-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 1,051 |
| 2017-01-31 | $4.50 | $4.80 | $4.48 | $4.80 | $4.80 | 13,136 |
| 2017-01-30 | $4.71 | $4.71 | $4.30 | $4.48 | $4.48 | 42,326 |
| 2017-01-27 | $4.85 | $4.86 | $4.71 | $4.71 | $4.71 | 8,401 |
| 2017-01-26 | $4.88 | $4.99 | $4.82 | $4.85 | $4.85 | 25,960 |
| 2017-01-25 | $5.07 | $5.15 | $4.81 | $4.88 | $4.88 | 53,386 |
| 2017-01-24 | $5.10 | $5.10 | $4.96 | $4.96 | $4.96 | 130,497 |
| 2017-01-23 | $5.21 | $5.21 | $5.00 | $5.02 | $5.02 | 113,570 |
| 2017-01-20 | $5.30 | $5.40 | $5.20 | $5.35 | $5.35 | 7,921 |
| 2017-01-19 | $5.35 | $5.36 | $4.99 | $5.35 | $5.35 | 20,076 |
| 2017-01-18 | $5.55 | $5.62 | $5.42 | $5.47 | $5.47 | 114,923 |
| 2017-01-17 | $5.35 | $5.60 | $5.25 | $5.60 | $5.60 | 39,326 |
| 2017-01-13 | $5.90 | $5.90 | $5.45 | $5.45 | $5.45 | 19,793 |
| 2017-01-12 | $6.28 | $6.36 | $5.80 | $5.86 | $5.86 | 14,955 |
| 2017-01-11 | $6.20 | $6.45 | $6.15 | $6.25 | $6.25 | 114,074 |
| 2017-01-10 | $6.10 | $6.40 | $6.02 | $6.25 | $6.25 | 43,020 |
| 2017-01-09 | $6.00 | $6.20 | $5.95 | $6.05 | $6.05 | 22,581 |
| 2017-01-06 | $5.70 | $6.04 | $5.65 | $6.00 | $6.00 | 165,714 |
| 2017-01-05 | $5.41 | $5.75 | $5.41 | $5.70 | $5.70 | 28,311 |
| 2017-01-04 | $5.45 | $5.64 | $5.44 | $5.62 | $5.62 | 28,365 |
| 2017-01-03 | $5.27 | $5.65 | $5.27 | $5.37 | $5.37 | 5,290 |
| 2016-12-30 | $5.27 | $5.35 | $5.20 | $5.27 | $5.27 | 20,170 |
| 2016-12-29 | $5.62 | $5.65 | $5.30 | $5.30 | $5.30 | 25,922 |
| 2016-12-28 | $5.62 | $5.65 | $5.53 | $5.61 | $5.61 | 13,210 |
| 2016-12-27 | $5.70 | $5.75 | $5.50 | $5.63 | $5.63 | 83,778 |
| 2016-12-23 | $5.75 | $5.80 | $5.70 | $5.80 | $5.80 | 26,754 |
| 2016-12-22 | $5.80 | $5.85 | $5.75 | $5.80 | $5.80 | 24,898 |
| 2016-12-21 | $5.95 | $6.00 | $5.69 | $5.90 | $5.90 | 17,250 |
| 2016-12-20 | $5.99 | $6.05 | $5.98 | $6.05 | $6.05 | 17,411 |
| 2016-12-19 | $6.00 | $6.03 | $5.95 | $6.00 | $6.00 | 10,982 |
| 2016-12-16 | $6.10 | $6.15 | $5.98 | $6.15 | $6.15 | 16,016 |
| 2016-12-15 | $5.88 | $6.06 | $5.80 | $6.06 | $6.06 | 22,382 |
| 2016-12-14 | $6.00 | $6.10 | $5.82 | $5.84 | $5.84 | 14,295 |
| 2016-12-13 | $6.05 | $6.15 | $6.02 | $6.03 | $6.03 | 25,048 |
| 2016-12-12 | $5.75 | $6.15 | $5.75 | $6.05 | $6.05 | 39,323 |
| 2016-12-09 | $5.94 | $6.00 | $5.85 | $5.95 | $5.95 | 19,336 |
| 2016-12-08 | $6.00 | $6.00 | $5.87 | $5.99 | $5.99 | 11,357 |
| 2016-12-07 | $5.95 | $6.10 | $5.90 | $6.00 | $6.00 | 45,145 |
| 2016-12-06 | $6.00 | $6.01 | $5.88 | $6.00 | $6.00 | 36,245 |
| 2016-12-05 | $6.03 | $6.05 | $5.91 | $6.02 | $6.02 | 23,664 |
| 2016-12-02 | $5.82 | $6.03 | $5.77 | $6.03 | $6.03 | 11,966 |
| 2016-12-01 | $5.78 | $6.00 | $5.70 | $6.00 | $6.00 | 68,577 |
| 2016-11-30 | $4.90 | $5.72 | $4.90 | $5.55 | $5.55 | 49,721 |
| 2016-11-29 | $5.15 | $5.20 | $4.85 | $4.95 | $4.95 | 50,418 |
| 2016-11-28 | $5.60 | $5.60 | $5.05 | $5.20 | $5.20 | 62,763 |
| 2016-11-25 | $5.07 | $5.69 | $5.07 | $5.65 | $5.65 | 14,561 |
| 2016-11-23 | $5.02 | $5.62 | $5.02 | $5.25 | $5.25 | 22,947 |
| 2016-11-22 | $6.03 | $6.03 | $4.59 | $5.80 | $5.80 | 107,640 |
| 2016-11-21 | $5.89 | $6.45 | $5.87 | $6.00 | $6.00 | 169,183 |
| 2016-11-18 | $5.31 | $5.90 | $5.31 | $5.90 | $5.90 | 24,901 |
| 2016-11-17 | $4.80 | $5.90 | $4.80 | $5.41 | $5.41 | 32,930 |
| 2016-11-16 | $4.75 | $4.95 | $4.75 | $4.90 | $4.90 | 23,423 |
| 2016-11-15 | $4.05 | $4.79 | $4.05 | $4.79 | $4.79 | 47,595 |
| 2016-11-14 | $4.42 | $4.49 | $3.79 | $4.46 | $4.46 | 28,157 |
| 2016-11-11 | $4.75 | $4.75 | $4.20 | $4.49 | $4.49 | 14,369 |
| 2016-11-10 | $4.56 | $4.90 | $4.55 | $4.90 | $4.90 | 8,504 |
| 2016-11-09 | $4.35 | $4.60 | $4.35 | $4.57 | $4.57 | 11,954 |
| 2016-11-08 | $4.50 | $4.50 | $4.15 | $4.31 | $4.31 | 11,309 |
| 2016-11-07 | $4.40 | $4.70 | $4.31 | $4.68 | $4.68 | 30,169 |
| 2016-11-04 | $4.40 | $4.43 | $4.20 | $4.30 | $4.30 | 7,792 |
| 2016-11-03 | $4.55 | $4.60 | $4.20 | $4.43 | $4.43 | 20,246 |
| 2016-11-02 | $4.60 | $4.80 | $4.21 | $4.50 | $4.50 | 42,410 |
| 2016-11-01 | $4.99 | $5.20 | $4.55 | $4.80 | $4.80 | 40,863 |
| 2016-10-31 | $5.77 | $5.77 | $3.40 | $4.99 | $4.99 | 103,240 |
| 2016-10-28 | $6.67 | $6.67 | $5.77 | $5.95 | $5.95 | 23,698 |
| 2016-10-27 | $7.00 | $7.25 | $6.55 | $6.67 | $6.67 | 25,475 |
| 2016-10-26 | $6.40 | $7.48 | $6.35 | $7.11 | $7.11 | 334,584 |
| 2016-10-25 | $7.35 | $7.41 | $6.08 | $6.55 | $6.55 | 146,026 |
| 2016-10-24 | $7.98 | $8.03 | $7.11 | $7.41 | $7.41 | 72,894 |
| 2016-10-21 | $7.54 | $8.25 | $7.51 | $8.03 | $8.03 | 216,319 |
| 2016-10-20 | $7.64 | $8.09 | $7.11 | $7.50 | $7.50 | 102,960 |
| 2016-10-19 | $6.60 | $8.10 | $6.60 | $7.75 | $7.75 | 432,563 |
| 2016-10-18 | $5.33 | $6.50 | $5.33 | $6.50 | $6.50 | 231,065 |
| 2016-10-17 | $5.93 | $6.53 | $5.31 | $5.35 | $5.35 | 202,938 |
| 2016-10-14 | $4.15 | $5.99 | $4.15 | $5.89 | $5.89 | 194,405 |
| 2016-10-13 | $4.50 | $4.50 | $3.51 | $4.15 | $4.15 | 29,982 |
| 2016-10-12 | $4.67 | $5.40 | $4.40 | $4.59 | $4.59 | 57,628 |
| 2016-10-11 | $4.07 | $4.92 | $3.95 | $4.41 | $4.41 | 92,415 |
| 2016-10-10 | $3.02 | $4.25 | $2.92 | $4.00 | $4.00 | 91,343 |
| 2016-10-07 | $2.80 | $2.92 | $2.79 | $2.92 | $2.92 | 47,391 |
| 2016-10-06 | $2.55 | $3.00 | $2.55 | $2.79 | $2.79 | 54,337 |
| 2016-10-05 | $2.07 | $2.70 | $2.05 | $2.65 | $2.65 | 80,585 |
| 2016-10-04 | $1.97 | $2.06 | $1.97 | $2.04 | $2.04 | 65,718 |
| 2016-10-03 | $2.15 | $2.15 | $1.91 | $1.91 | $1.91 | 17,158 |
| 2016-09-30 | $2.03 | $2.06 | $1.77 | $2.06 | $2.06 | 19,607 |
| 2016-09-29 | $2.00 | $2.15 | $1.95 | $2.02 | $2.02 | 42,368 |
| 2016-09-28 | $1.81 | $2.30 | $1.80 | $2.01 | $2.01 | 37,375 |
| 2016-09-27 | $1.95 | $2.00 | $1.80 | $1.92 | $1.92 | 48,037 |
| 2016-09-26 | $2.29 | $2.35 | $1.95 | $1.95 | $1.95 | 68,524 |
| 2016-09-23 | $2.00 | $2.47 | $2.00 | $2.35 | $2.35 | 43,468 |
| 2016-09-22 | $2.02 | $2.25 | $2.02 | $2.19 | $2.19 | 79,602 |
| 2016-09-21 | $1.75 | $2.04 | $1.75 | $2.04 | $2.04 | 75,849 |
| 2016-09-20 | $2.05 | $2.05 | $1.96 | $2.04 | $2.04 | 36,205 |
| 2016-09-19 | $2.07 | $2.07 | $2.00 | $2.07 | $2.07 | 35,076 |
| 2016-09-16 | $2.02 | $2.11 | $2.00 | $2.07 | $2.07 | 53,076 |
| 2016-09-15 | $1.97 | $2.13 | $1.90 | $2.05 | $2.05 | 57,024 |
| 2016-09-14 | $1.72 | $1.99 | $1.72 | $1.99 | $1.99 | 44,895 |
| 2016-09-13 | $1.73 | $1.94 | $1.73 | $1.90 | $1.90 | 67,527 |
| 2016-09-12 | $1.93 | $1.93 | $1.65 | $1.76 | $1.76 | 87,951 |
| 2016-09-09 | $1.75 | $2.03 | $1.75 | $1.88 | $1.88 | 71,682 |
| 2016-09-08 | $1.69 | $1.80 | $1.69 | $1.75 | $1.75 | 62,514 |
| 2016-09-07 | $1.46 | $1.74 | $1.44 | $1.61 | $1.61 | 87,468 |
| 2016-09-06 | $1.38 | $1.50 | $1.36 | $1.45 | $1.45 | 44,456 |
| 2016-09-02 | $1.35 | $1.42 | $1.34 | $1.38 | $1.38 | 40,169 |
| 2016-09-01 | $1.33 | $1.39 | $1.30 | $1.35 | $1.35 | 65,998 |
| 2016-08-31 | $1.32 | $1.35 | $1.30 | $1.33 | $1.33 | 65,045 |
| 2016-08-30 | $1.29 | $1.40 | $1.29 | $1.32 | $1.32 | 17,650 |
| 2016-08-29 | $1.29 | $1.34 | $1.29 | $1.32 | $1.32 | 47,839 |
| 2016-08-26 | $1.26 | $1.40 | $1.22 | $1.30 | $1.30 | 18,410 |
| 2016-08-25 | $1.20 | $1.28 | $1.18 | $1.26 | $1.26 | 57,486 |
| 2016-08-24 | $1.07 | $1.20 | $1.06 | $1.19 | $1.19 | 76,989 |
| 2016-08-23 | $1.04 | $1.08 | $1.03 | $1.06 | $1.06 | 64,820 |
| 2016-08-22 | $0.90 | $1.06 | $0.90 | $1.04 | $1.04 | 164,340 |
| 2016-08-19 | $0.85 | $0.95 | $0.84 | $0.90 | $0.90 | 112,704 |
| 2016-08-18 | $0.75 | $0.83 | $0.75 | $0.83 | $0.83 | 73,573 |
| 2016-08-17 | $0.70 | $0.79 | $0.70 | $0.76 | $0.76 | 24,808 |
| 2016-08-16 | $0.79 | $0.84 | $0.65 | $0.70 | $0.70 | 61,995 |
| 2016-08-15 | $0.75 | $0.76 | $0.69 | $0.75 | $0.75 | 20,756 |
| 2016-08-12 | $0.68 | $0.81 | $0.68 | $0.72 | $0.72 | 10,609 |
| 2016-08-11 | $0.65 | $0.85 | $0.65 | $0.85 | $0.85 | 57,809 |
| 2016-08-10 | $0.69 | $0.72 | $0.65 | $0.69 | $0.69 | 50,833 |
| 2016-08-09 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 19,566 |
| 2016-08-08 | $0.67 | $0.75 | $0.67 | $0.68 | $0.68 | 35,271 |
| 2016-08-05 | $0.69 | $0.74 | $0.63 | $0.74 | $0.74 | 17,066 |
| 2016-08-04 | $0.73 | $0.76 | $0.69 | $0.70 | $0.70 | 13,001 |
| 2016-08-03 | $0.51 | $0.94 | $0.45 | $0.83 | $0.83 | 59,647 |
| 2016-08-02 | $0.39 | $0.51 | $0.39 | $0.45 | $0.45 | 25,179 |
| 2016-08-01 | $0.40 | $0.55 | $0.39 | $0.40 | $0.40 | 25,162 |
| 2016-07-29 | $0.54 | $0.54 | $0.37 | $0.40 | $0.40 | 42,921 |
| 2016-07-28 | $0.65 | $0.68 | $0.51 | $0.54 | $0.54 | 18,895 |
| 2016-07-27 | $0.81 | $0.85 | $0.60 | $0.75 | $0.75 | 31,980 |
| 2016-07-26 | $0.80 | $0.90 | $0.79 | $0.79 | $0.79 | 38,598 |
| 2016-07-25 | $0.85 | $0.87 | $0.80 | $0.80 | $0.80 | 29,001 |
| 2016-07-22 | $1.03 | $1.03 | $0.77 | $0.95 | $0.95 | 17,950 |
| 2016-07-21 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 13,458 |
| 2016-07-20 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 51,153 |
| 2016-07-19 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 28,366 |
| 2016-07-18 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 12,127 |
| 2016-07-15 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 22,013 |
| 2016-07-14 | $0.95 | $1.02 | $0.90 | $1.00 | $1.00 | 55,338 |
| 2016-07-13 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 37,708 |
| 2016-07-12 | $0.85 | $1.10 | $0.85 | $1.04 | $1.04 | 55,780 |
| 2016-07-11 | $1.20 | $1.20 | $1.00 | $1.08 | $1.08 | 32,957 |
| 2016-07-08 | $1.25 | $1.25 | $1.13 | $1.16 | $1.16 | 12,346 |
| 2016-07-07 | $1.28 | $1.45 | $1.21 | $1.35 | $1.35 | 38,126 |
| 2016-07-06 | $1.36 | $1.40 | $1.11 | $1.27 | $1.27 | 53,827 |
| 2016-07-05 | $1.44 | $1.48 | $1.10 | $1.36 | $1.36 | 97,315 |
| 2016-07-01 | $1.15 | $1.50 | $1.15 | $1.48 | $1.48 | 59,866 |
| 2016-06-30 | $1.00 | $1.23 | $1.00 | $1.15 | $1.15 | 102,027 |
| 2016-06-29 | $0.90 | $0.99 | $0.82 | $0.94 | $0.94 | 34,049 |
| 2016-06-28 | $0.82 | $1.00 | $0.77 | $0.90 | $0.90 | 28,391 |
| 2016-06-27 | $0.70 | $0.86 | $0.70 | $0.74 | $0.74 | 33,056 |
| 2016-06-24 | $0.56 | $0.69 | $0.56 | $0.65 | $0.65 | 113,613 |
| 2016-06-23 | $0.46 | $0.59 | $0.46 | $0.59 | $0.59 | 62,391 |
| 2016-06-22 | $0.41 | $0.53 | $0.41 | $0.49 | $0.49 | 32,601 |
| 2016-06-21 | $0.45 | $0.60 | $0.36 | $0.41 | $0.41 | 56,369 |
| 2016-06-20 | $0.36 | $0.51 | $0.36 | $0.51 | $0.51 | 99,612 |
| 2016-06-17 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 17,316 |
| 2016-06-16 | $0.39 | $0.39 | $0.34 | $0.38 | $0.38 | 40,412 |
| 2016-06-15 | $0.33 | $0.39 | $0.33 | $0.35 | $0.35 | 24,172 |
| 2016-06-14 | $0.32 | $0.40 | $0.32 | $0.34 | $0.34 | 33,491 |
| 2016-06-13 | $0.40 | $0.40 | $0.32 | $0.40 | $0.40 | 108,295 |
| 2016-06-10 | $0.44 | $0.45 | $0.39 | $0.41 | $0.41 | 38,845 |
| 2016-06-09 | $0.42 | $0.45 | $0.41 | $0.41 | $0.41 | 92,444 |
| 2016-06-08 | $0.38 | $0.48 | $0.35 | $0.41 | $0.41 | 57,221 |
| 2016-06-07 | $0.56 | $0.56 | $0.33 | $0.41 | $0.41 | 284,416 |
| 2016-06-06 | $0.48 | $0.53 | $0.45 | $0.52 | $0.52 | 26,449 |
| 2016-06-03 | $0.41 | $0.51 | $0.41 | $0.44 | $0.44 | 118,319 |
| 2016-06-02 | $0.42 | $0.50 | $0.40 | $0.40 | $0.40 | 82,595 |
| 2016-06-01 | $0.45 | $0.49 | $0.41 | $0.44 | $0.44 | 77,519 |
| 2016-05-31 | $0.38 | $0.50 | $0.38 | $0.45 | $0.45 | 77,196 |
| 2016-05-27 | $0.41 | $0.44 | $0.34 | $0.39 | $0.39 | 94,172 |
| 2016-05-26 | $0.35 | $0.47 | $0.31 | $0.41 | $0.41 | 137,719 |
| 2016-05-25 | $0.39 | $0.70 | $0.17 | $0.38 | $0.38 | 160,068 |
BreitBurn Energy Partners (BBPPQ) News Headlines
Recent BreitBurn Energy Partners (BBPPQ) News
Similar Companies to BreitBurn Energy Partners (BBPPQ) 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 | -- | -- | -- |