Bacanora Minerals Ltd (BCRMF) Exchange: OTCBB
Data as of April 30, 2024
$1.09 ($0.02) 1.74%
Bacanora Minerals Ltd - Daily Information
Click for more stock information on Bacanora Minerals Ltd.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $1.09 |
| Previous Close | $1.09 |
| High | $1.09 |
| Low | $1.09 |
| Adjusted Open | $1.09 |
| Previous Adjusted Close | $1.09 |
| Adjusted High | $1.09 |
| Adjusted Low | $1.09 |
About Bacanora Minerals Ltd (BCRMF)
DELISTED - No Description Available
Invest in Bacanora Minerals Ltd (BCRMF)
Historical Stock Data for Bacanora Minerals Ltd (BCRMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 530 |
| 2018-03-22 | $1.00 | $1.07 | $1.00 | $1.07 | $1.07 | 10,338 |
| 2018-03-21 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 300 |
| 2018-03-20 | $1.06 | $1.11 | $1.00 | $1.11 | $1.11 | 850 |
| 2018-03-19 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 950 |
| 2018-03-16 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 2,822 |
| 2018-03-15 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 3,964 |
| 2018-03-13 | $1.11 | $1.21 | $1.11 | $1.21 | $1.21 | 24,600 |
| 2018-03-12 | $1.21 | $1.26 | $1.21 | $1.22 | $1.22 | 4,707 |
| 2018-03-09 | $1.21 | $1.21 | $1.17 | $1.20 | $1.20 | 12,479 |
| 2018-03-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 2,215 |
| 2018-03-07 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 368 |
| 2018-03-06 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 2,900 |
| 2018-03-05 | $1.22 | $1.24 | $1.20 | $1.24 | $1.24 | 4,296 |
| 2018-03-02 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 5,184 |
| 2018-03-01 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 80 |
| 2018-02-28 | $1.22 | $1.30 | $1.21 | $1.30 | $1.30 | 4,250 |
| 2018-02-27 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 1,000 |
| 2018-02-26 | $1.26 | $1.31 | $1.26 | $1.28 | $1.28 | 2,816 |
| 2018-02-23 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 6,050 |
| 2018-02-22 | $1.33 | $1.35 | $1.30 | $1.35 | $1.35 | 29,924 |
| 2018-02-21 | $1.48 | $1.48 | $1.34 | $1.36 | $1.36 | 3,500 |
| 2018-02-20 | $1.43 | $1.44 | $1.42 | $1.43 | $1.43 | 1,970 |
| 2018-02-16 | $1.52 | $1.52 | $1.51 | $1.51 | $1.51 | 1,900 |
| 2018-02-15 | $1.41 | $1.51 | $1.41 | $1.51 | $1.51 | 4,760 |
| 2018-02-14 | $1.51 | $1.51 | $1.44 | $1.44 | $1.44 | 7,765 |
| 2018-02-13 | $1.56 | $1.56 | $1.49 | $1.52 | $1.52 | 4,155 |
| 2018-02-12 | $1.58 | $1.59 | $1.55 | $1.55 | $1.55 | 12,093 |
| 2018-02-09 | $1.43 | $1.44 | $1.36 | $1.44 | $1.44 | 5,844 |
| 2018-02-08 | $1.45 | $1.45 | $1.41 | $1.42 | $1.42 | 5,330 |
| 2018-02-07 | $1.50 | $1.50 | $1.47 | $1.49 | $1.49 | 12,000 |
| 2018-02-06 | $1.35 | $1.45 | $1.33 | $1.45 | $1.45 | 8,900 |
| 2018-02-05 | $1.36 | $1.41 | $1.35 | $1.35 | $1.35 | 6,450 |
| 2018-02-02 | $1.54 | $1.54 | $1.45 | $1.46 | $1.46 | 13,835 |
| 2018-02-01 | $1.60 | $1.64 | $1.56 | $1.59 | $1.59 | 5,703 |
| 2018-01-31 | $1.67 | $1.72 | $1.67 | $1.67 | $1.67 | 5,620 |
| 2018-01-30 | $1.87 | $1.87 | $1.65 | $1.74 | $1.74 | 18,080 |
| 2018-01-29 | $1.79 | $1.89 | $1.70 | $1.89 | $1.89 | 12,705 |
| 2018-01-26 | $1.73 | $1.83 | $1.73 | $1.79 | $1.79 | 18,318 |
| 2018-01-25 | $1.80 | $1.83 | $1.79 | $1.83 | $1.83 | 13,400 |
| 2018-01-24 | $1.67 | $1.70 | $1.67 | $1.67 | $1.67 | 10,575 |
| 2018-01-23 | $1.73 | $1.73 | $1.66 | $1.66 | $1.66 | 4,270 |
| 2018-01-22 | $1.70 | $1.76 | $1.65 | $1.76 | $1.76 | 75,850 |
| 2018-01-19 | $1.69 | $1.73 | $1.64 | $1.67 | $1.67 | 27,028 |
| 2018-01-18 | $1.77 | $1.77 | $1.69 | $1.69 | $1.69 | 21,455 |
| 2018-01-17 | $1.86 | $1.86 | $1.80 | $1.80 | $1.80 | 13,061 |
| 2018-01-12 | $1.68 | $1.77 | $1.68 | $1.75 | $1.75 | 4,607 |
| 2018-01-11 | $1.90 | $1.91 | $1.54 | $1.67 | $1.67 | 40,189 |
| 2018-01-10 | $1.90 | $1.91 | $1.87 | $1.91 | $1.91 | 17,015 |
| 2018-01-09 | $1.96 | $1.98 | $1.87 | $1.90 | $1.90 | 36,928 |
| 2018-01-08 | $2.10 | $2.20 | $2.10 | $2.17 | $2.17 | 33,676 |
| 2018-01-05 | $1.93 | $1.94 | $1.83 | $1.91 | $1.91 | 9,874 |
| 2018-01-04 | $1.69 | $1.93 | $1.69 | $1.85 | $1.85 | 42,275 |
| 2018-01-03 | $1.56 | $1.61 | $1.54 | $1.61 | $1.61 | 34,689 |
| 2018-01-02 | $1.43 | $1.47 | $1.43 | $1.47 | $1.47 | 13,050 |
| 2017-12-29 | $1.49 | $1.52 | $1.43 | $1.44 | $1.44 | 7,879 |
| 2017-12-28 | $1.49 | $1.50 | $1.47 | $1.49 | $1.49 | 14,713 |
| 2017-12-27 | $1.41 | $1.47 | $1.40 | $1.40 | $1.40 | 10,671 |
| 2017-12-22 | $1.46 | $1.46 | $1.25 | $1.40 | $1.40 | 61,795 |
| 2017-12-21 | $1.45 | $1.46 | $1.45 | $1.46 | $1.46 | 2,150 |
| 2017-12-20 | $1.44 | $1.46 | $1.44 | $1.46 | $1.46 | 3,770 |
| 2017-12-19 | $1.50 | $1.50 | $1.44 | $1.44 | $1.44 | 18,998 |
| 2017-12-18 | $1.39 | $1.45 | $1.38 | $1.44 | $1.44 | 47,672 |
| 2017-12-15 | $1.34 | $1.41 | $1.34 | $1.40 | $1.40 | 14,533 |
| 2017-12-13 | $1.23 | $1.26 | $1.23 | $1.25 | $1.25 | 11,180 |
| 2017-12-12 | $1.17 | $1.18 | $1.17 | $1.17 | $1.17 | 788 |
| 2017-12-11 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 3,100 |
| 2017-12-07 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 780 |
| 2017-12-06 | $1.21 | $1.23 | $1.20 | $1.22 | $1.22 | 7,216 |
| 2017-12-05 | $1.23 | $1.24 | $1.17 | $1.18 | $1.18 | 9,515 |
| 2017-12-04 | $1.30 | $1.31 | $1.30 | $1.31 | $1.31 | 265 |
| 2017-12-01 | $1.36 | $1.36 | $1.30 | $1.30 | $1.30 | 5,177 |
| 2017-11-30 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 12,723 |
| 2017-11-29 | $1.34 | $1.39 | $1.23 | $1.23 | $1.23 | 27,909 |
| 2017-11-28 | $1.35 | $1.40 | $1.27 | $1.40 | $1.40 | 9,035 |
| 2017-11-27 | $1.37 | $1.37 | $1.14 | $1.35 | $1.35 | 16,196 |
| 2017-11-22 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 100 |
| 2017-11-21 | $1.34 | $1.36 | $1.33 | $1.34 | $1.34 | 4,967 |
| 2017-11-20 | $1.40 | $1.40 | $1.30 | $1.30 | $1.30 | 43,575 |
| 2017-11-17 | $1.35 | $1.36 | $1.35 | $1.36 | $1.36 | 3,930 |
| 2017-11-15 | $1.38 | $1.38 | $1.30 | $1.30 | $1.30 | 3,560 |
| 2017-11-14 | $1.39 | $1.39 | $1.29 | $1.29 | $1.29 | 4,762 |
| 2017-11-13 | $1.28 | $1.42 | $1.28 | $1.40 | $1.40 | 5,310 |
| 2017-11-10 | $1.38 | $1.43 | $1.34 | $1.34 | $1.34 | 10,424 |
| 2017-11-09 | $1.37 | $1.46 | $1.37 | $1.42 | $1.42 | 2,568 |
| 2017-11-08 | $1.37 | $1.37 | $1.29 | $1.37 | $1.37 | 5,562 |
| 2017-11-07 | $1.32 | $1.32 | $1.30 | $1.30 | $1.30 | 5,271 |
| 2017-11-06 | $1.23 | $1.33 | $1.23 | $1.33 | $1.33 | 1,450 |
| 2017-11-03 | $1.21 | $1.25 | $1.20 | $1.20 | $1.20 | 19,997 |
| 2017-11-02 | $1.09 | $1.17 | $1.09 | $1.17 | $1.17 | 731 |
| 2017-11-01 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 100 |
| 2017-10-31 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 100 |
| 2017-10-30 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,200 |
| 2017-10-27 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,200 |
| 2017-10-24 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 15,100 |
| 2017-10-20 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 5,000 |
| 2017-10-19 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 3,600 |
| 2017-10-18 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 5,072 |
| 2017-10-17 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 2,230 |
| 2017-10-16 | $1.05 | $1.05 | $1.03 | $1.03 | $1.03 | 3,000 |
| 2017-10-12 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 261 |
| 2017-10-11 | $1.01 | $1.06 | $0.95 | $1.06 | $1.06 | 13,216 |
| 2017-10-10 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,000 |
| 2017-10-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 217 |
| 2017-10-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 300 |
| 2017-10-04 | $1.02 | $1.08 | $1.02 | $1.08 | $1.08 | 1,800 |
| 2017-10-02 | $1.06 | $1.08 | $1.04 | $1.04 | $1.04 | 3,917 |
| 2017-09-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 1,000 |
| 2017-09-28 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 900 |
| 2017-09-26 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 2,200 |
| 2017-09-25 | $1.11 | $1.11 | $1.05 | $1.08 | $1.08 | 8,550 |
| 2017-09-22 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,250 |
| 2017-09-20 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 83,050 |
| 2017-09-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 800 |
| 2017-09-18 | $1.13 | $1.13 | $1.03 | $1.03 | $1.03 | 4,600 |
| 2017-09-15 | $1.03 | $1.09 | $1.03 | $1.09 | $1.09 | 3,800 |
| 2017-09-14 | $1.02 | $1.05 | $1.02 | $1.03 | $1.03 | 2,200 |
| 2017-09-13 | $1.01 | $1.02 | $1.01 | $1.02 | $1.02 | 9,080 |
| 2017-09-12 | $1.09 | $1.09 | $1.03 | $1.03 | $1.03 | 9,490 |
| 2017-09-11 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 5,300 |
| 2017-09-08 | $1.06 | $1.06 | $1.03 | $1.04 | $1.04 | 3,600 |
| 2017-09-07 | $1.05 | $1.06 | $1.05 | $1.06 | $1.06 | 1,750 |
| 2017-09-06 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 800 |
| 2017-09-05 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 2,500 |
| 2017-09-01 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,500 |
| 2017-08-31 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,170 |
| 2017-08-30 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 400 |
| 2017-08-29 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,100 |
| 2017-08-28 | $1.11 | $1.11 | $1.06 | $1.07 | $1.07 | 1,600 |
| 2017-08-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,000 |
| 2017-08-24 | $1.07 | $1.07 | $1.06 | $1.06 | $1.06 | 3,800 |
| 2017-08-23 | $1.05 | $1.06 | $1.05 | $1.05 | $1.05 | 3,833 |
| 2017-08-22 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 300 |
| 2017-08-21 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2017-08-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 500 |
| 2017-08-17 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 12,900 |
| 2017-08-16 | $1.07 | $1.10 | $1.06 | $1.10 | $1.10 | 3,300 |
| 2017-08-15 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 6,448 |
| 2017-08-14 | $1.10 | $1.10 | $1.06 | $1.06 | $1.06 | 1,405 |
| 2017-08-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,100 |
| 2017-08-10 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 2,400 |
| 2017-08-09 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 1,320 |
| 2017-08-08 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 2,600 |
| 2017-08-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2017-08-04 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,000 |
| 2017-08-02 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 100 |
| 2017-08-01 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 5,700 |
| 2017-07-31 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,900 |
| 2017-07-28 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 5,000 |
| 2017-07-27 | $1.09 | $1.09 | $1.08 | $1.08 | $1.08 | 1,000 |
| 2017-07-26 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | 1,700 |
| 2017-07-25 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 0 |
| 2017-07-24 | $1.14 | $1.14 | $1.04 | $1.04 | $1.04 | 6,002 |
| 2017-07-21 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2017-07-20 | $1.13 | $1.14 | $1.12 | $1.14 | $1.14 | 3,400 |
| 2017-07-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2017-07-18 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 525 |
| 2017-07-17 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,000 |
| 2017-07-13 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 600 |
| 2017-07-12 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 3,333 |
| 2017-07-11 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 5,433 |
| 2017-07-10 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | 400 |
| 2017-07-07 | $1.12 | $1.15 | $1.12 | $1.15 | $1.15 | 2,100 |
| 2017-07-06 | $1.15 | $1.15 | $1.06 | $1.08 | $1.08 | 13,525 |
| 2017-07-05 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 28 |
| 2017-07-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2017-06-30 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2017-06-29 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2017-06-28 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 113 |
| 2017-06-27 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,000 |
| 2017-06-26 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2017-06-23 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 775 |
| 2017-06-22 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 2,025 |
| 2017-06-21 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 1,600 |
| 2017-06-20 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 5,698 |
| 2017-06-19 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 747 |
| 2017-06-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2017-06-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,050 |
| 2017-06-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,965 |
| 2017-06-13 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 4,300 |
| 2017-06-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 500 |
| 2017-06-09 | $1.06 | $1.06 | $0.98 | $0.98 | $0.98 | 1,846 |
| 2017-06-08 | $1.05 | $1.08 | $1.05 | $1.05 | $1.05 | 1,900 |
| 2017-06-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 1,200 |
| 2017-06-06 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 925 |
| 2017-06-05 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 260 |
| 2017-06-02 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 1,400 |
| 2017-06-01 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 700 |
| 2017-05-31 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2017-05-30 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 12,443 |
| 2017-05-26 | $1.11 | $1.17 | $1.10 | $1.10 | $1.10 | 2,113 |
| 2017-05-25 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
| 2017-05-24 | $1.08 | $1.09 | $1.08 | $1.09 | $1.09 | 1,570 |
| 2017-05-23 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 100 |
| 2017-05-22 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 1,050 |
| 2017-05-19 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 4,000 |
| 2017-05-18 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2017-05-17 | $1.09 | $1.09 | $1.07 | $1.07 | $1.07 | 5,000 |
| 2017-05-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 60 |
| 2017-05-15 | $1.11 | $1.11 | $1.09 | $1.11 | $1.11 | 590 |
| 2017-05-12 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 2,000 |
| 2017-05-11 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 616 |
| 2017-05-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2017-05-09 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2017-05-08 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 959 |
| 2017-05-05 | $1.09 | $1.10 | $1.09 | $1.09 | $1.09 | 6,050 |
| 2017-05-04 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 180 |
| 2017-05-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-05-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-05-01 | $1.15 | $1.17 | $1.15 | $1.15 | $1.15 | 31,410 |
| 2017-04-28 | $1.13 | $1.14 | $1.13 | $1.14 | $1.14 | 6,100 |
| 2017-04-27 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 4,100 |
| 2017-04-26 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 7,510 |
| 2017-04-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 500 |
| 2017-04-24 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2017-04-21 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 94 |
| 2017-04-20 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 1,700 |
| 2017-04-19 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-04-18 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 400 |
| 2017-04-17 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
| 2017-04-13 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2017-04-12 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 12,600 |
| 2017-04-11 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 5,200 |
| 2017-04-10 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 4,075 |
| 2017-04-07 | $1.05 | $1.05 | $1.00 | $1.04 | $1.04 | 4,625 |
| 2017-04-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2017-04-05 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 100 |
| 2017-04-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 9,500 |
| 2017-04-03 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2017-03-31 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2017-03-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2017-03-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2017-03-28 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,000 |
| 2017-03-27 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2017-03-24 | $1.01 | $1.01 | $0.97 | $0.97 | $0.97 | 700 |
| 2017-03-23 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 891 |
| 2017-03-22 | $1.04 | $1.04 | $1.02 | $1.02 | $1.02 | 200 |
| 2017-03-21 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 585 |
| 2017-03-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 750 |
| 2017-03-17 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 197 |
| 2017-03-16 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2017-03-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 100 |
| 2017-03-14 | $1.01 | $1.01 | $0.96 | $0.96 | $0.96 | 1,661 |
| 2017-03-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 250 |
| 2017-03-10 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 100 |
| 2017-03-09 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2017-03-08 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 5,000 |
| 2017-03-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,400 |
| 2017-03-06 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2017-03-03 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 0 |
| 2017-03-02 | $0.99 | $1.02 | $0.94 | $1.02 | $1.02 | 4,100 |
| 2017-03-01 | $0.99 | $1.04 | $0.98 | $0.99 | $0.99 | 8,225 |
| 2017-02-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 440 |
| 2017-02-27 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2017-02-24 | $1.15 | $1.16 | $1.15 | $1.15 | $1.15 | 4,000 |
| 2017-02-23 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2017-02-22 | $1.05 | $1.09 | $1.05 | $1.09 | $1.09 | 2,486 |
| 2017-02-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2017-02-17 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2017-02-16 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 270 |
| 2017-02-15 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2017-02-14 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2017-02-13 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 14,500 |
| 2017-02-10 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 500 |
| 2017-02-09 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2017-02-08 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,000 |
| 2017-02-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2017-02-06 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2017-02-03 | $1.01 | $1.01 | $0.94 | $0.99 | $0.99 | 5,000 |
| 2017-02-02 | $1.01 | $1.01 | $0.99 | $0.99 | $0.99 | 1,300 |
| 2017-02-01 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2017-01-31 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 0 |
| 2017-01-30 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 11,200 |
| 2017-01-27 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 2,000 |
| 2017-01-26 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 40 |
| 2017-01-25 | $0.94 | $0.95 | $0.94 | $0.94 | $0.94 | 1,476 |
| 2017-01-24 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 324 |
| 2017-01-23 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 400 |
| 2017-01-20 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2017-01-19 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2017-01-18 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 500 |
| 2017-01-17 | $0.93 | $0.98 | $0.90 | $0.98 | $0.98 | 4,470 |
| 2017-01-13 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 91 |
| 2017-01-12 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 0 |
| 2017-01-11 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,000 |
| 2017-01-10 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 400 |
| 2017-01-09 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 5,791 |
| 2017-01-06 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 1,100 |
| 2017-01-05 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2017-01-04 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2017-01-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 2,000 |
| 2016-12-30 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 18,250 |
| 2016-12-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 60,200 |
| 2016-12-28 | $1.04 | $1.04 | $0.80 | $0.80 | $0.80 | 3,300 |
| 2016-12-27 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-12-23 | $0.79 | $0.79 | $0.78 | $0.79 | $0.79 | 2,500 |
| 2016-12-22 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2016-12-21 | $0.79 | $0.80 | $0.76 | $0.76 | $0.76 | 22,820 |
| 2016-12-20 | $0.86 | $0.87 | $0.80 | $0.81 | $0.81 | 16,317 |
| 2016-12-19 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 22,700 |
| 2016-12-16 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2016-12-15 | $0.88 | $0.88 | $0.87 | $0.88 | $0.88 | 3,313 |
| 2016-12-14 | $0.89 | $0.90 | $0.89 | $0.90 | $0.90 | 760 |
| 2016-12-13 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,700 |
| 2016-12-12 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 2,300 |
| 2016-12-09 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 51,900 |
| 2016-12-08 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 34,200 |
| 2016-12-07 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 1,100 |
| 2016-12-06 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 1,400 |
| 2016-12-05 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 520 |
| 2016-12-02 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 492 |
| 2016-12-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 300 |
| 2016-11-30 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 1,100 |
| 2016-11-29 | $0.96 | $0.97 | $0.93 | $0.96 | $0.96 | 2,300 |
| 2016-11-28 | $0.96 | $0.97 | $0.90 | $0.97 | $0.97 | 4,580 |
| 2016-11-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,000 |
| 2016-11-23 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 1,000 |
| 2016-11-22 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 2,680 |
| 2016-11-21 | $1.02 | $1.08 | $1.00 | $1.02 | $1.02 | 6,830 |
| 2016-11-18 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 0 |
| 2016-11-17 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 2,700 |
| 2016-11-16 | $0.92 | $0.92 | $0.91 | $0.91 | $0.91 | 4,200 |
| 2016-11-15 | $0.91 | $0.92 | $0.91 | $0.92 | $0.92 | 4,000 |
| 2016-11-14 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 1,400 |
| 2016-11-11 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 8,825 |
| 2016-11-10 | $0.91 | $0.95 | $0.89 | $0.95 | $0.95 | 7,900 |
| 2016-11-09 | $0.91 | $0.92 | $0.89 | $0.92 | $0.92 | 8,100 |
| 2016-11-08 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 31,187 |
| 2016-11-07 | $0.95 | $0.96 | $0.95 | $0.96 | $0.96 | 10,800 |
| 2016-11-04 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 7,000 |
| 2016-11-03 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 30,108 |
| 2016-11-02 | $0.94 | $0.94 | $0.92 | $0.94 | $0.94 | 2,538 |
| 2016-11-01 | $0.98 | $0.98 | $0.93 | $0.93 | $0.93 | 1,255 |
| 2016-10-31 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 1,800 |
| 2016-10-28 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 400 |
| 2016-10-27 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 10,039 |
| 2016-10-26 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 5,048 |
| 2016-10-25 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 450 |
| 2016-10-24 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 548 |
| 2016-10-21 | $1.03 | $1.04 | $0.97 | $1.03 | $1.03 | 33,912 |
| 2016-10-20 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,000 |
| 2016-10-19 | $1.10 | $1.10 | $0.99 | $1.04 | $1.04 | 79,300 |
| 2016-10-18 | $1.04 | $1.12 | $1.03 | $1.12 | $1.12 | 16,500 |
| 2016-10-17 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 7,000 |
| 2016-10-14 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 7,950 |
| 2016-10-13 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,880 |
| 2016-10-12 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 11,640 |
| 2016-10-11 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 7,050 |
| 2016-10-10 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2016-10-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 436 |
| 2016-10-06 | $1.11 | $1.11 | $1.07 | $1.07 | $1.07 | 5,523 |
| 2016-10-05 | $1.13 | $1.13 | $1.09 | $1.09 | $1.09 | 10,900 |
| 2016-10-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 437 |
| 2016-10-03 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 137 |
| 2016-09-30 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | 1,200 |
| 2016-09-29 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2016-09-28 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2016-09-27 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 600 |
| 2016-09-26 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2016-09-23 | $1.14 | $1.21 | $1.13 | $1.21 | $1.21 | 3,400 |
| 2016-09-22 | $1.19 | $1.21 | $1.19 | $1.20 | $1.20 | 6,300 |
| 2016-09-21 | $1.15 | $1.16 | $1.13 | $1.16 | $1.16 | 5,642 |
| 2016-09-20 | $1.21 | $1.21 | $1.19 | $1.21 | $1.21 | 4,163 |
| 2016-09-19 | $1.21 | $1.22 | $1.15 | $1.15 | $1.15 | 31,400 |
| 2016-09-16 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 150 |
| 2016-09-15 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2016-09-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 550 |
| 2016-09-13 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 12,340 |
| 2016-09-12 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 700 |
| 2016-09-09 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 0 |
| 2016-09-08 | $1.27 | $1.27 | $1.18 | $1.18 | $1.18 | 4,500 |
| 2016-09-07 | $1.28 | $1.29 | $1.19 | $1.28 | $1.28 | 3,835 |
| 2016-09-06 | $1.21 | $1.25 | $1.21 | $1.25 | $1.25 | 5,948 |
| 2016-09-02 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 2,750 |
| 2016-09-01 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 1,770 |
| 2016-08-31 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 1,775 |
| 2016-08-30 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | 6,907 |
| 2016-08-29 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 3,150 |
| 2016-08-26 | $1.17 | $1.18 | $1.13 | $1.18 | $1.18 | 10,600 |
| 2016-08-25 | $1.18 | $1.20 | $1.16 | $1.20 | $1.20 | 5,600 |
| 2016-08-24 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 200 |
| 2016-08-23 | $1.20 | $1.21 | $1.18 | $1.21 | $1.21 | 1,200 |
| 2016-08-22 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 2,000 |
| 2016-08-19 | $1.20 | $1.20 | $1.17 | $1.17 | $1.17 | 4,443 |
| 2016-08-18 | $1.21 | $1.23 | $1.16 | $1.22 | $1.22 | 27,072 |
| 2016-08-17 | $1.19 | $1.19 | $1.15 | $1.18 | $1.18 | 10,000 |
| 2016-08-16 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 0 |
| 2016-08-15 | $1.16 | $1.19 | $1.11 | $1.11 | $1.11 | 35,927 |
| 2016-08-12 | $1.15 | $1.15 | $1.08 | $1.13 | $1.13 | 6,880 |
| 2016-08-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 685 |
| 2016-08-10 | $1.10 | $1.11 | $1.06 | $1.11 | $1.11 | 22,152 |
| 2016-08-09 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 2,430 |
| 2016-08-08 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 5,100 |
| 2016-08-05 | $1.08 | $1.12 | $1.08 | $1.09 | $1.09 | 47,175 |
| 2016-08-04 | $1.14 | $1.14 | $1.07 | $1.11 | $1.11 | 20,945 |
| 2016-08-03 | $1.14 | $1.15 | $1.11 | $1.14 | $1.14 | 4,950 |
| 2016-08-02 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 22,435 |
| 2016-08-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-07-29 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 12,760 |
| 2016-07-28 | $1.06 | $1.13 | $1.05 | $1.10 | $1.10 | 60,274 |
| 2016-07-27 | $1.09 | $1.10 | $1.04 | $1.04 | $1.04 | 4,394 |
| 2016-07-26 | $1.18 | $1.18 | $1.08 | $1.13 | $1.13 | 5,070 |
| 2016-07-25 | $1.08 | $1.19 | $1.08 | $1.19 | $1.19 | 4,125 |
| 2016-07-22 | $1.13 | $1.13 | $1.09 | $1.11 | $1.11 | 42,023 |
| 2016-07-21 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 12,178 |
| 2016-07-20 | $1.16 | $1.16 | $1.09 | $1.09 | $1.09 | 11,200 |
| 2016-07-19 | $1.10 | $1.16 | $1.10 | $1.16 | $1.16 | 10,150 |
| 2016-07-18 | $1.15 | $1.15 | $1.08 | $1.12 | $1.12 | 8,220 |
| 2016-07-15 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 10,000 |
| 2016-07-14 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 10,000 |
| 2016-07-13 | $1.15 | $1.22 | $1.15 | $1.16 | $1.16 | 15,805 |
| 2016-07-12 | $1.20 | $1.20 | $1.15 | $1.15 | $1.15 | 10,400 |
| 2016-07-11 | $1.14 | $1.19 | $1.14 | $1.19 | $1.19 | 16,366 |
| 2016-07-08 | $1.22 | $1.22 | $1.14 | $1.21 | $1.21 | 5,500 |
| 2016-07-07 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 0 |
| 2016-07-06 | $1.22 | $1.22 | $1.15 | $1.21 | $1.21 | 2,416 |
| 2016-07-05 | $1.19 | $1.19 | $1.18 | $1.18 | $1.18 | 1,600 |
| 2016-07-01 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 0 |
| 2016-06-30 | $1.27 | $1.27 | $1.26 | $1.26 | $1.26 | 1,950 |
| 2016-06-29 | $1.20 | $1.23 | $1.20 | $1.23 | $1.23 | 2,195 |
| 2016-06-28 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 1,250 |
| 2016-06-27 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 1,200 |
| 2016-06-24 | $1.27 | $1.33 | $1.24 | $1.26 | $1.26 | 14,034 |
| 2016-06-23 | $1.38 | $1.40 | $1.38 | $1.40 | $1.40 | 4,400 |
| 2016-06-22 | $1.36 | $1.36 | $1.36 | $1.36 | $1.36 | 0 |
| 2016-06-21 | $1.43 | $1.43 | $1.34 | $1.36 | $1.36 | 805 |
| 2016-06-20 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2016-06-16 | $1.26 | $1.26 | $1.23 | $1.24 | $1.24 | 4,420 |
| 2016-06-15 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 300 |
| 2016-06-14 | $1.29 | $1.29 | $1.23 | $1.26 | $1.26 | 15,705 |
| 2016-06-13 | $1.39 | $1.40 | $1.30 | $1.32 | $1.32 | 6,722 |
| 2016-06-10 | $1.38 | $1.42 | $1.33 | $1.42 | $1.42 | 5,234 |
| 2016-06-09 | $1.50 | $1.50 | $1.40 | $1.47 | $1.47 | 8,870 |
| 2016-06-08 | $1.42 | $1.49 | $1.40 | $1.49 | $1.49 | 3,350 |
| 2016-06-07 | $1.42 | $1.44 | $1.42 | $1.44 | $1.44 | 9,688 |
| 2016-06-06 | $1.44 | $1.44 | $1.38 | $1.44 | $1.44 | 6,805 |
| 2016-06-03 | $1.50 | $1.50 | $1.40 | $1.44 | $1.44 | 9,850 |
| 2016-06-02 | $1.46 | $1.46 | $1.39 | $1.39 | $1.39 | 10,081 |
| 2016-06-01 | $1.44 | $1.46 | $1.44 | $1.44 | $1.44 | 20,270 |
| 2016-05-31 | $1.43 | $1.49 | $1.41 | $1.47 | $1.47 | 50,908 |
| 2016-05-27 | $1.44 | $1.44 | $1.36 | $1.36 | $1.36 | 13,550 |
| 2016-05-26 | $1.47 | $1.51 | $1.45 | $1.51 | $1.51 | 53,792 |
| 2016-05-25 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 5,334 |
| 2016-05-24 | $1.29 | $1.32 | $1.28 | $1.28 | $1.28 | 10,762 |
| 2016-05-23 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-05-20 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 5 |
| 2016-05-19 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,140 |
| 2016-05-18 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2016-05-17 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 525 |
| 2016-05-16 | $1.20 | $1.20 | $1.18 | $1.18 | $1.18 | 2,308 |
| 2016-05-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,000 |
| 2016-05-12 | $1.14 | $1.20 | $1.11 | $1.20 | $1.20 | 12,815 |
| 2016-05-11 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 10,045 |
| 2016-05-10 | $1.21 | $1.21 | $1.15 | $1.15 | $1.15 | 425 |
| 2016-05-09 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 15,500 |
| 2016-05-06 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 300 |
| 2016-05-05 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,116 |
| 2016-05-04 | $1.16 | $1.19 | $1.12 | $1.17 | $1.17 | 17,200 |
| 2016-05-03 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2016-05-02 | $1.21 | $1.21 | $1.13 | $1.13 | $1.13 | 3,560 |
| 2016-04-29 | $1.24 | $1.24 | $1.21 | $1.21 | $1.21 | 9,140 |
| 2016-04-28 | $1.24 | $1.28 | $1.24 | $1.25 | $1.25 | 3,555 |
| 2016-04-27 | $1.22 | $1.22 | $1.21 | $1.22 | $1.22 | 1,518 |
| 2016-04-26 | $1.20 | $1.23 | $1.17 | $1.20 | $1.20 | 4,148 |
| 2016-04-25 | $1.14 | $1.16 | $1.11 | $1.16 | $1.16 | 15,275 |
| 2016-04-22 | $1.16 | $1.16 | $1.11 | $1.15 | $1.15 | 3,300 |
| 2016-04-21 | $1.15 | $1.16 | $1.13 | $1.16 | $1.16 | 11,540 |
| 2016-04-20 | $1.25 | $1.26 | $1.14 | $1.14 | $1.14 | 3,322 |
| 2016-04-19 | $1.31 | $1.31 | $1.15 | $1.24 | $1.24 | 25,950 |
| 2016-04-18 | $1.09 | $1.52 | $1.09 | $1.35 | $1.35 | 60,238 |
| 2016-04-15 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 5,012 |
| 2016-04-14 | $1.06 | $1.06 | $1.03 | $1.03 | $1.03 | 4,645 |
| 2016-04-13 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 11,205 |
| 2016-04-12 | $0.99 | $0.99 | $0.98 | $0.99 | $0.99 | 5,100 |
| 2016-04-11 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 1,900 |
| 2016-04-08 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,440 |
| 2016-04-07 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 1,400 |
| 2016-04-06 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 500 |
| 2016-04-05 | $0.99 | $0.99 | $0.94 | $0.94 | $0.94 | 4,440 |
| 2016-04-04 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 2,500 |
| 2016-04-01 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 500 |
| 2016-03-31 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 1,900 |
| 2016-03-30 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 425 |
| 2016-03-29 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 230 |
| 2016-03-28 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-03-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-03-23 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-03-22 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 1,000 |
| 2016-03-21 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,000 |
| 2016-03-18 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2016-03-17 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 600 |
| 2016-03-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-03-15 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-03-14 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 20 |
| 2016-03-11 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-03-10 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-03-09 | $1.05 | $1.05 | $0.99 | $0.99 | $0.99 | 1,280 |
| 2016-03-08 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 4,000 |
| 2016-03-07 | $1.06 | $1.06 | $1.05 | $1.06 | $1.06 | 9,071 |
| 2016-03-04 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 0 |
| 2016-03-03 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 2,150 |
| 2016-03-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 255 |
| 2016-03-01 | $0.97 | $0.99 | $0.94 | $0.99 | $0.99 | 2,200 |
| 2016-02-29 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 0 |
| 2016-02-26 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 1,400 |
| 2016-02-25 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-02-24 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 0 |
| 2016-02-23 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 901 |
| 2016-02-22 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 3,000 |
| 2016-02-19 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 1,467 |
| 2016-02-18 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 1,915 |
| 2016-02-17 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 200 |
| 2016-02-16 | $1.05 | $1.05 | $1.04 | $1.04 | $1.04 | 320 |
| 2016-02-12 | $1.04 | $1.04 | $1.04 | $1.04 | $1.04 | 1,000 |
| 2016-02-11 | $1.07 | $1.21 | $1.07 | $1.13 | $1.13 | 5,120 |
| 2016-02-10 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-02-09 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-02-08 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-02-05 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-02-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-02-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-02-02 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-02-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-01-29 | $1.14 | $1.15 | $1.14 | $1.15 | $1.15 | 1,300 |
| 2016-01-28 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 0 |
| 2016-01-27 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | 900 |
| 2016-01-26 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2016-01-25 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 130 |
| 2016-01-22 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 2,500 |
| 2016-01-21 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 199 |
| 2016-01-20 | $1.14 | $1.14 | $1.06 | $1.07 | $1.07 | 7,600 |
| 2016-01-19 | $1.18 | $1.18 | $1.17 | $1.17 | $1.17 | 1,200 |
| 2016-01-15 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-01-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 1,000 |
| 2016-01-13 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-01-12 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 560 |
| 2016-01-11 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 500 |
| 2016-01-08 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 10 |
| 2016-01-07 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 5,000 |
| 2016-01-06 | $1.13 | $1.13 | $1.06 | $1.07 | $1.07 | 3,200 |
| 2016-01-05 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 1,800 |
| 2016-01-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,000 |
| 2015-12-31 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 411 |
| 2015-12-30 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,000 |
| 2015-12-29 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 500 |
| 2015-12-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 0 |
| 2015-12-24 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,000 |
| 2015-12-23 | $1.10 | $1.18 | $1.09 | $1.18 | $1.18 | 4,220 |
| 2015-12-22 | $1.10 | $1.12 | $1.09 | $1.09 | $1.09 | 4,100 |
| 2015-12-21 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 5,600 |
| 2015-12-18 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 0 |
| 2015-12-17 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 500 |
| 2015-12-16 | $1.17 | $1.17 | $1.13 | $1.13 | $1.13 | 1,762 |
| 2015-12-15 | $1.17 | $1.17 | $1.11 | $1.14 | $1.14 | 2,500 |
| 2015-12-14 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,000 |
| 2015-12-11 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-12-10 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 200 |
| 2015-12-09 | $1.22 | $1.25 | $1.22 | $1.25 | $1.25 | 282 |
| 2015-12-08 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 290 |
| 2015-12-07 | $1.24 | $1.31 | $1.21 | $1.25 | $1.25 | 1,840 |
| 2015-12-04 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 3,700 |
| 2015-12-03 | $1.16 | $1.16 | $1.15 | $1.15 | $1.15 | 3,700 |
| 2015-12-02 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-12-01 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-11-30 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 120 |
| 2015-11-27 | $1.18 | $1.19 | $1.18 | $1.19 | $1.19 | 1,000 |
| 2015-11-25 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 400 |
| 2015-11-24 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 100 |
| 2015-11-23 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 2,500 |
| 2015-11-20 | $1.20 | $1.20 | $1.09 | $1.14 | $1.14 | 8,424 |
| 2015-11-19 | $1.20 | $1.21 | $1.20 | $1.21 | $1.21 | 5,000 |
| 2015-11-18 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 5,200 |
| 2015-11-17 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 7,600 |
| 2015-11-16 | $1.32 | $1.32 | $1.25 | $1.25 | $1.25 | 3,300 |
| 2015-11-13 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 500 |
| 2015-11-12 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 0 |
| 2015-11-11 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 200 |
| 2015-11-10 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 2,600 |
| 2015-11-09 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 0 |
| 2015-11-06 | $1.30 | $1.32 | $1.30 | $1.32 | $1.32 | 3,600 |
| 2015-11-05 | $1.36 | $1.36 | $1.29 | $1.34 | $1.34 | 9,840 |
| 2015-11-04 | $1.30 | $1.37 | $1.30 | $1.37 | $1.37 | 2,700 |
| 2015-11-03 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 2,600 |
| 2015-11-02 | $1.36 | $1.38 | $1.36 | $1.38 | $1.38 | 3,900 |
| 2015-10-30 | $1.33 | $1.33 | $1.33 | $1.33 | $1.33 | 170 |
| 2015-10-29 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2015-10-28 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 0 |
| 2015-10-27 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 182 |
| 2015-10-26 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2015-10-23 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 0 |
| 2015-10-22 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 325 |
| 2015-10-21 | $1.34 | $1.35 | $1.34 | $1.34 | $1.34 | 2,400 |
| 2015-10-20 | $1.40 | $1.40 | $1.34 | $1.34 | $1.34 | 2,000 |
| 2015-10-19 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 1,000 |
| 2015-10-16 | $1.42 | $1.42 | $1.29 | $1.34 | $1.34 | 8,132 |
| 2015-10-15 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 0 |
| 2015-10-14 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 675 |
| 2015-10-13 | $1.43 | $1.43 | $1.42 | $1.43 | $1.43 | 5,693 |
| 2015-10-12 | $1.47 | $1.47 | $1.43 | $1.46 | $1.46 | 0 |
| 2015-10-09 | $1.47 | $1.47 | $1.43 | $1.46 | $1.46 | 8,550 |
| 2015-10-08 | $1.39 | $1.40 | $1.28 | $1.40 | $1.40 | 7,200 |
| 2015-10-07 | $1.19 | $1.22 | $1.18 | $1.20 | $1.20 | 2,105 |
| 2015-10-06 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 700 |
| 2015-10-05 | $1.29 | $1.37 | $1.29 | $1.37 | $1.37 | 800 |
| 2015-10-02 | $1.37 | $1.37 | $1.37 | $1.37 | $1.37 | 3,600 |
| 2015-10-01 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 960 |
| 2015-09-30 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 0 |
| 2015-09-29 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 0 |
| 2015-09-28 | $1.37 | $1.38 | $1.37 | $1.38 | $1.38 | 4,723 |
| 2015-09-25 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 100 |
| 2015-09-24 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2015-09-23 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 6,232 |
| 2015-09-22 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 610 |
| 2015-09-21 | $1.37 | $1.40 | $1.33 | $1.33 | $1.33 | 922 |
| 2015-09-18 | $1.30 | $1.37 | $1.30 | $1.37 | $1.37 | 3,020 |
| 2015-09-17 | $1.45 | $1.45 | $1.39 | $1.39 | $1.39 | 7,661 |
| 2015-09-16 | $1.47 | $1.47 | $1.36 | $1.46 | $1.46 | 1,900 |
| 2015-09-15 | $1.37 | $1.37 | $1.30 | $1.30 | $1.30 | 0 |
| 2015-09-14 | $1.37 | $1.37 | $1.30 | $1.30 | $1.30 | 300 |
| 2015-09-11 | $1.33 | $1.44 | $1.33 | $1.44 | $1.44 | 2,467 |
| 2015-09-10 | $1.27 | $1.29 | $1.21 | $1.29 | $1.29 | 1,572 |
| 2015-09-09 | $1.33 | $1.38 | $1.27 | $1.27 | $1.27 | 8,328 |
| 2015-09-08 | $1.43 | $1.43 | $1.37 | $1.37 | $1.37 | 4,330 |
| 2015-09-04 | $1.36 | $1.40 | $1.33 | $1.33 | $1.33 | 8,692 |
| 2015-09-03 | $1.31 | $1.40 | $1.31 | $1.39 | $1.39 | 7,895 |
| 2015-09-02 | $1.32 | $1.32 | $1.28 | $1.28 | $1.28 | 1,550 |
| 2015-09-01 | $1.42 | $1.42 | $1.39 | $1.41 | $1.41 | 6,840 |
| 2015-08-31 | $1.51 | $1.52 | $1.32 | $1.47 | $1.47 | 78,142 |
| 2015-08-28 | $1.40 | $1.55 | $1.34 | $1.49 | $1.49 | 104,517 |
| 2015-08-27 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-08-26 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-08-25 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-08-24 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-08-21 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-08-20 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-08-19 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 0 |
| 2015-08-18 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 200 |
| 2015-08-17 | $1.16 | $1.16 | $0.92 | $0.93 | $0.93 | 0 |
Bacanora Minerals Ltd (BCRMF) News Headlines
Recent Bacanora Minerals Ltd (BCRMF) News
Similar Companies to Bacanora Minerals Ltd (BCRMF) 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 | -- | -- | -- |