Bank Fincastle VA (BFTL) Exchange: OTCGREY
Data as of April 25, 2024
$3.25 ($0.00) 0.00%
Bank Fincastle VA - Daily Information
Click for more stock information on Bank Fincastle VA.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $3.25 |
| Previous Close | $3.25 |
| High | $3.25 |
| Low | $3.25 |
| Adjusted Open | $3.25 |
| Previous Adjusted Close | $3.25 |
| Adjusted High | $3.25 |
| Adjusted Low | $3.25 |
About Bank Fincastle VA (BFTL)
Bank Of Fincastle (VA)
Invest in Bank Fincastle VA (BFTL)
Historical Stock Data for Bank Fincastle VA (BFTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-01 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 0 |
| 2021-06-30 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 200 |
| 2021-06-29 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 600 |
| 2021-06-28 | $3.06 | $3.21 | $3.06 | $3.21 | $3.21 | 9,536 |
| 2021-06-25 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 36 |
| 2021-06-24 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 136 |
| 2021-06-23 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2021-06-22 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2021-06-21 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2021-06-18 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2021-06-17 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2021-06-16 | $3.19 | $3.19 | $3.19 | $3.19 | $3.19 | 0 |
| 2021-06-15 | $3.20 | $3.20 | $3.18 | $3.19 | $3.19 | 2,569 |
| 2021-06-14 | $3.17 | $3.20 | $3.02 | $3.20 | $3.20 | 12,095 |
| 2021-06-11 | $3.14 | $3.17 | $3.02 | $3.17 | $3.17 | 2,575 |
| 2021-06-10 | $3.15 | $3.15 | $3.15 | $3.15 | $3.15 | 200 |
| 2021-06-09 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2021-06-08 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2021-06-07 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2021-06-04 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 5 |
| 2021-06-03 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 115 |
| 2021-06-02 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2021-06-01 | $3.05 | $3.05 | $3.03 | $3.03 | $3.03 | 40,000 |
| 2021-05-28 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-05-27 | $3.04 | $3.04 | $3.03 | $3.04 | $3.04 | 73,090 |
| 2021-05-26 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2021-05-25 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2021-05-24 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 24,304 |
| 2021-05-21 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 300 |
| 2021-05-20 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 200 |
| 2021-05-19 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 500 |
| 2021-05-18 | $3.04 | $3.04 | $3.02 | $3.02 | $3.02 | 20,981 |
| 2021-05-17 | $3.02 | $3.04 | $3.02 | $3.04 | $3.04 | 1,950 |
| 2021-05-14 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 0 |
| 2021-05-13 | $3.00 | $3.02 | $3.00 | $3.01 | $3.01 | 5,200 |
| 2021-05-12 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-05-11 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-05-10 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1,000 |
| 2021-05-07 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 400 |
| 2021-05-06 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2021-05-05 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2021-05-04 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 0 |
| 2021-05-03 | $3.12 | $3.12 | $3.12 | $3.12 | $3.12 | 100 |
| 2021-04-30 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-04-29 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-04-28 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 0 |
| 2021-04-27 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 200 |
| 2021-04-26 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 100 |
| 2021-04-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-04-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-04-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-04-20 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-04-19 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-04-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-04-15 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 4,180 |
| 2021-04-14 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2021-04-13 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| 2021-04-12 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 25,600 |
| 2021-04-09 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 3,000 |
| 2021-04-08 | $3.01 | $3.01 | $3.01 | $3.01 | $3.01 | 1,091 |
| 2021-04-07 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2021-04-06 | $3.03 | $3.03 | $3.02 | $3.02 | $3.02 | 1,540 |
| 2021-04-05 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 0 |
| 2021-04-01 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 9,500 |
| 2021-03-31 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 30 |
| 2021-03-30 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 100 |
| 2021-03-29 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-03-26 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-03-25 | $3.07 | $3.07 | $3.07 | $3.07 | $3.07 | 0 |
| 2021-03-24 | $3.07 | $3.08 | $3.07 | $3.07 | $3.07 | 33,800 |
| 2021-03-23 | $3.09 | $3.09 | $3.07 | $3.07 | $3.07 | 20,900 |
| 2021-03-22 | $3.02 | $3.10 | $3.02 | $3.09 | $3.09 | 149,124 |
| 2021-03-19 | $3.03 | $3.05 | $3.03 | $3.05 | $3.05 | 323,351 |
| 2021-03-18 | $3.00 | $3.05 | $3.00 | $3.05 | $3.05 | 259,098 |
| 2021-03-17 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 9,424 |
| 2021-03-16 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 120,000 |
| 2021-03-15 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 9,500 |
| 2021-03-12 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2021-03-11 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 14,000 |
| 2021-03-10 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 88,000 |
| 2021-03-09 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 700 |
| 2021-03-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 4,114 |
| 2021-03-05 | $2.95 | $2.95 | $2.92 | $2.92 | $2.92 | 2,100 |
| 2021-03-04 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-03-03 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 0 |
| 2021-03-02 | $2.92 | $2.92 | $2.92 | $2.92 | $2.92 | 20,083 |
| 2021-03-01 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2021-02-26 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 0 |
| 2021-02-25 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 7,730 |
| 2021-02-24 | $2.90 | $2.95 | $2.85 | $2.95 | $2.95 | 7,730 |
| 2021-02-23 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 5,050 |
| 2021-02-22 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 0 |
| 2021-02-19 | $3.00 | $3.00 | $2.85 | $2.87 | $2.87 | 286,815 |
| 2021-02-18 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 18,000 |
| 2021-02-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-02-16 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-02-12 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-02-11 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-02-10 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-02-09 | $2.42 | $2.50 | $2.42 | $2.50 | $2.50 | 200 |
| 2021-02-08 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2021-02-05 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 200 |
| 2021-02-04 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
| 2021-02-03 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2021-02-02 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2021-02-01 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2021-01-29 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2021-01-28 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 800 |
| 2021-01-27 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2021-01-26 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2021-01-25 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2021-01-22 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2021-01-21 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 0 |
| 2021-01-20 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 500 |
| 2021-01-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2021-01-15 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2021-01-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2021-01-13 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 5,000 |
| 2021-01-12 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 1,200 |
| 2021-01-11 | $2.50 | $2.50 | $2.31 | $2.31 | $2.31 | 300 |
| 2021-01-08 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2021-01-07 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2021-01-06 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2021-01-05 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2021-01-04 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 0 |
| 2020-12-31 | $2.45 | $2.45 | $2.26 | $2.26 | $2.26 | 600 |
| 2020-12-30 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 0 |
| 2020-12-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 200 |
| 2020-12-28 | $2.40 | $2.80 | $2.40 | $2.80 | $2.80 | 1,000 |
| 2020-12-24 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2020-12-23 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 18,000 |
| 2020-12-22 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 18,156 |
| 2020-12-21 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 21 |
| 2020-12-18 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-12-17 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-12-16 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-12-15 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2020-12-14 | $2.25 | $2.40 | $2.25 | $2.40 | $2.40 | 2,235 |
| 2020-12-11 | $2.34 | $2.34 | $2.20 | $2.20 | $2.20 | 394 |
| 2020-12-10 | $2.33 | $2.34 | $2.33 | $2.34 | $2.34 | 262 |
| 2020-12-09 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-12-08 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-12-07 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-12-04 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-12-03 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-12-02 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 10,966 |
| 2020-12-01 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2020-11-30 | $2.15 | $2.15 | $2.10 | $2.10 | $2.10 | 600 |
| 2020-11-27 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-11-25 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| 2020-11-24 | $2.08 | $2.15 | $2.08 | $2.15 | $2.15 | 3,400 |
| 2020-11-23 | $2.32 | $2.32 | $2.06 | $2.10 | $2.10 | 24,350 |
| 2020-11-20 | $2.34 | $2.34 | $2.31 | $2.31 | $2.31 | 200 |
| 2020-11-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-11-18 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-11-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-11-16 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-11-13 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-11-12 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-11-11 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-11-10 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2020-11-09 | $2.15 | $2.30 | $2.15 | $2.30 | $2.30 | 400 |
| 2020-11-06 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2020-11-05 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 1,000 |
| 2020-11-04 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2020-11-03 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2020-11-02 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 500 |
| 2020-10-30 | $2.10 | $2.10 | $2.07 | $2.07 | $2.07 | 2,600 |
| 2020-10-29 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 300 |
| 2020-10-28 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 179 |
| 2020-10-27 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-10-26 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-10-23 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-10-22 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-10-21 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 100 |
| 2020-10-20 | $2.19 | $2.20 | $2.19 | $2.20 | $2.20 | 4,000 |
| 2020-10-19 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2020-10-16 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 900 |
| 2020-10-15 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-14 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-13 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-12 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-09 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-08 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-07 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-06 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 10 |
| 2020-10-05 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-02 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-10-01 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2020-09-30 | $2.15 | $2.15 | $2.06 | $2.06 | $2.06 | 200 |
| 2020-09-29 | $2.15 | $2.20 | $2.15 | $2.20 | $2.20 | 83,071 |
| 2020-09-28 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 500 |
| 2020-09-25 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2020-09-24 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2020-09-23 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2020-09-22 | $2.09 | $2.10 | $2.09 | $2.10 | $2.10 | 200 |
| 2020-09-21 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-09-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-09-17 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-09-16 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-09-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-09-14 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2020-09-11 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 100 |
| 2020-09-10 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 100 |
| 2020-09-09 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2020-09-08 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2020-09-04 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2020-09-03 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 100 |
| 2020-09-02 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2020-09-01 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2020-08-31 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 8,963 |
| 2020-08-28 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 60 |
| 2020-08-27 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2020-08-26 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2020-08-25 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 0 |
| 2020-08-24 | $2.07 | $2.07 | $2.07 | $2.07 | $2.07 | 119,971 |
| 2020-08-21 | $2.05 | $2.05 | $2.01 | $2.01 | $2.01 | 4,000 |
| 2020-08-20 | $2.05 | $2.05 | $2.01 | $2.05 | $2.05 | 1,800 |
| 2020-08-19 | $2.08 | $2.08 | $2.08 | $2.08 | $2.08 | 7,700 |
| 2020-08-18 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2020-08-17 | $2.04 | $2.05 | $2.00 | $2.05 | $2.05 | 1,500 |
| 2020-08-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-13 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-12 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-11 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-10 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-07 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-04 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-08-03 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-07-31 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2020-07-30 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,600 |
| 2020-07-29 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| 2020-07-28 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 538 |
| 2020-07-27 | $2.00 | $2.01 | $2.00 | $2.01 | $2.01 | 30,000 |
| 2020-07-24 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 600 |
| 2020-07-23 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 4,000 |
| 2020-07-22 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 1,500 |
| 2020-07-20 | $1.99 | $2.00 | $1.99 | $2.00 | $2.00 | 4,000 |
| 2020-07-16 | $2.02 | $2.02 | $2.00 | $2.00 | $2.00 | 7,400 |
| 2020-07-08 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 1,500 |
| 2020-07-07 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 130 |
| 2020-07-06 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 50 |
| 2020-07-01 | $2.00 | $2.10 | $2.00 | $2.10 | $2.10 | 2,446 |
| 2020-06-26 | $2.05 | $2.10 | $2.05 | $2.06 | $2.06 | 2,312 |
| 2020-06-23 | $2.08 | $2.08 | $2.05 | $2.05 | $2.05 | 8,202 |
| 2020-06-22 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 5,001 |
| 2020-06-19 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 10 |
| 2020-06-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 523 |
| 2020-06-11 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 100 |
| 2020-06-10 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 2,001 |
| 2020-06-09 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 1 |
| 2020-06-08 | $2.15 | $2.15 | $2.05 | $2.12 | $2.12 | 10,324 |
| 2020-06-05 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 8,601 |
| 2020-06-03 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 100 |
| 2020-06-02 | $2.25 | $2.35 | $2.25 | $2.35 | $2.35 | 1,302 |
| 2020-06-01 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 6 |
| 2020-05-20 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 300 |
| 2020-05-19 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 486,486 |
| 2020-05-18 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 300 |
| 2020-05-14 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,150 |
| 2020-05-13 | $2.15 | $2.15 | $2.00 | $2.00 | $2.00 | 13,113 |
| 2020-05-12 | $2.31 | $2.31 | $2.15 | $2.15 | $2.15 | 12,750 |
| 2020-05-08 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 1,100 |
| 2020-05-05 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 100 |
| 2020-04-13 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 50 |
| 2020-04-09 | $2.30 | $2.45 | $2.30 | $2.45 | $2.45 | 1,300 |
| 2020-04-08 | $2.29 | $2.35 | $2.29 | $2.35 | $2.35 | 1,900 |
| 2020-04-07 | $2.08 | $2.14 | $1.76 | $2.14 | $2.14 | 4,698 |
| 2020-04-06 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 45 |
| 2020-04-03 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 4,102 |
| 2020-03-26 | $2.24 | $2.24 | $2.05 | $2.24 | $2.24 | 9,500 |
| 2020-03-25 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 3,000 |
| 2020-03-23 | $2.33 | $2.33 | $2.00 | $2.00 | $2.00 | 3,056 |
| 2020-03-19 | $2.42 | $2.42 | $2.42 | $2.42 | $2.42 | 100 |
| 2020-03-18 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 2,000 |
| 2020-03-17 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 5,100 |
| 2020-03-16 | $2.75 | $2.75 | $2.66 | $2.66 | $2.66 | 1,400 |
| 2020-03-13 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 100 |
| 2020-03-12 | $2.77 | $2.77 | $2.76 | $2.76 | $2.76 | 856 |
| 2020-03-09 | $2.93 | $2.93 | $2.80 | $2.80 | $2.80 | 444 |
| 2020-03-04 | $2.98 | $2.99 | $2.97 | $2.97 | $2.97 | 1,000 |
| 2020-03-02 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 2 |
| 2020-02-28 | $2.97 | $2.97 | $2.96 | $2.96 | $2.96 | 200 |
| 2020-02-19 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 3,100 |
| 2020-02-18 | $2.93 | $2.93 | $2.93 | $2.93 | $2.93 | 198 |
| 2020-02-13 | $2.95 | $2.95 | $2.92 | $2.92 | $2.92 | 10,500 |
| 2020-02-12 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 3,653 |
| 2020-02-11 | $2.94 | $2.94 | $2.94 | $2.94 | $2.94 | 500 |
| 2020-02-04 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 889 |
| 2020-02-03 | $2.90 | $2.90 | $2.90 | $2.90 | $2.90 | 600 |
| 2020-01-30 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 150 |
| 2020-01-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 500 |
| 2020-01-27 | $2.91 | $2.91 | $2.90 | $2.90 | $2.90 | 2,450 |
| 2020-01-24 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 320 |
| 2020-01-23 | $3.01 | $3.01 | $3.00 | $3.00 | $3.00 | 1,725 |
| 2020-01-22 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 75 |
| 2020-01-15 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 700 |
| 2020-01-10 | $2.91 | $2.91 | $2.90 | $2.90 | $2.90 | 800 |
| 2020-01-07 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 65 |
| 2019-12-31 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 300 |
| 2019-12-30 | $2.93 | $3.10 | $2.90 | $3.10 | $3.10 | 5,350 |
| 2019-12-26 | $2.97 | $2.97 | $2.97 | $2.97 | $2.97 | 500 |
| 2019-12-24 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 500 |
| 2019-12-23 | $3.10 | $3.10 | $2.97 | $2.97 | $2.97 | 925 |
| 2019-12-19 | $2.95 | $2.97 | $2.95 | $2.97 | $2.97 | 856 |
| 2019-12-10 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 1,200 |
| 2019-12-09 | $3.00 | $3.00 | $2.95 | $2.95 | $2.95 | 2,500 |
| 2019-12-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 250 |
| 2019-12-04 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 1,850 |
| 2019-12-03 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 580 |
| 2019-12-02 | $3.17 | $3.17 | $3.16 | $3.16 | $3.16 | 1,300 |
| 2019-11-29 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 300 |
| 2019-11-27 | $3.20 | $3.20 | $3.16 | $3.18 | $3.18 | 1,500 |
| 2019-11-26 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 700 |
| 2019-11-25 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 300 |
| 2019-11-22 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 300 |
| 2019-11-21 | $3.16 | $3.16 | $3.16 | $3.16 | $3.16 | 200 |
| 2019-11-15 | $3.15 | $3.40 | $3.15 | $3.25 | $3.25 | 3,000 |
| 2019-11-08 | $2.95 | $2.95 | $2.95 | $2.95 | $2.95 | 300 |
| 2019-10-30 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 200 |
| 2019-10-28 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 2,695 |
| 2019-10-25 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1 |
| 2019-10-24 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 1 |
| 2019-10-21 | $2.75 | $2.80 | $2.75 | $2.80 | $2.80 | 2,000 |
| 2019-10-18 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 100 |
| 2019-10-17 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 3,000 |
| 2019-10-16 | $2.66 | $2.66 | $2.66 | $2.66 | $2.66 | 500 |
| 2019-10-15 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 7,600 |
| 2019-10-14 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 49 |
| 2019-10-11 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 150 |
| 2019-10-10 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 900 |
| 2019-10-07 | $2.62 | $2.62 | $2.62 | $2.62 | $2.62 | 350 |
| 2019-09-30 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 7,000 |
| 2019-09-24 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 3,000 |
| 2019-09-19 | $2.53 | $2.53 | $2.53 | $2.53 | $2.53 | 600 |
| 2019-09-17 | $2.60 | $2.60 | $2.53 | $2.53 | $2.53 | 3,000 |
| 2019-09-16 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 500 |
| 2019-09-13 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 130 |
| 2019-09-09 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 133 |
| 2019-08-28 | $2.59 | $2.59 | $2.50 | $2.50 | $2.50 | 900 |
| 2019-08-26 | $2.56 | $2.56 | $2.56 | $2.56 | $2.56 | 14,500 |
| 2019-08-22 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 3,000 |
| 2019-08-15 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 5,000 |
| 2019-08-13 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 200 |
| 2019-08-01 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 13,000 |
| 2019-07-25 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 1,000 |
| 2019-07-02 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 200 |
| 2019-06-11 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 100 |
| 2019-06-07 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 200 |
| 2019-05-30 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 6,424 |
| 2019-05-14 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 19,200 |
| 2019-05-10 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 100 |
| 2019-05-07 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,100 |
| 2019-05-06 | $2.30 | $2.32 | $2.30 | $2.32 | $2.32 | 6,000 |
| 2019-05-01 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 2,500 |
| 2019-04-29 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,075 |
| 2019-04-25 | $2.26 | $2.26 | $2.25 | $2.25 | $2.25 | 3,100 |
| 2019-04-23 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 3,800 |
| 2019-04-22 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 300 |
| 2019-04-18 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 104 |
| 2019-04-10 | $2.28 | $2.28 | $2.27 | $2.27 | $2.27 | 2,000 |
| 2019-04-03 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 100 |
| 2019-04-01 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 239,471 |
| 2019-03-29 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 6,500 |
| 2019-03-28 | $2.32 | $2.33 | $2.32 | $2.33 | $2.33 | 5,400 |
| 2019-03-26 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 3,100 |
| 2019-03-21 | $2.40 | $2.40 | $2.38 | $2.38 | $2.38 | 800 |
| 2019-03-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 646 |
| 2019-03-18 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 910 |
| 2019-03-15 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 8,000 |
| 2019-03-14 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 900 |
| 2019-03-11 | $2.39 | $2.39 | $2.36 | $2.36 | $2.36 | 10,000 |
| 2019-03-06 | $2.40 | $2.45 | $2.40 | $2.45 | $2.45 | 1,500 |
| 2019-03-04 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 500 |
| 2019-03-01 | $2.41 | $2.41 | $2.41 | $2.41 | $2.41 | 1,000 |
| 2019-02-26 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 770 |
| 2019-02-25 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 2,600 |
| 2019-02-22 | $2.42 | $2.42 | $2.40 | $2.40 | $2.40 | 2,494 |
| 2019-02-21 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 200 |
| 2019-02-19 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 300 |
| 2019-02-14 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 3,000 |
| 2019-02-13 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 200 |
| 2019-02-06 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 11,000 |
| 2019-02-05 | $2.49 | $2.49 | $2.49 | $2.49 | $2.49 | 1,000 |
| 2019-02-01 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 11 |
| 2019-01-28 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 500 |
| 2019-01-25 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 200 |
| 2019-01-18 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 3,000 |
| 2019-01-17 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 680 |
| 2019-01-09 | $2.25 | $2.49 | $2.25 | $2.28 | $2.28 | 2,500 |
| 2019-01-08 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 660 |
| 2019-01-07 | $2.30 | $2.49 | $2.23 | $2.49 | $2.49 | 1,350 |
| 2018-12-31 | $2.40 | $2.50 | $2.40 | $2.50 | $2.50 | 200 |
| 2018-12-28 | $2.26 | $2.40 | $2.23 | $2.23 | $2.23 | 62,000 |
| 2018-12-26 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 800 |
| 2018-12-21 | $2.26 | $2.26 | $2.26 | $2.26 | $2.26 | 1,000 |
| 2018-12-20 | $2.40 | $2.40 | $2.25 | $2.40 | $2.40 | 7,800 |
| 2018-12-19 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 100 |
| 2018-12-18 | $2.42 | $2.42 | $2.25 | $2.25 | $2.25 | 19,363 |
| 2018-12-17 | $2.54 | $2.54 | $2.54 | $2.54 | $2.54 | 100 |
| 2018-11-29 | $2.48 | $2.48 | $2.40 | $2.40 | $2.40 | 300 |
| 2018-11-27 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 750 |
| 2018-11-26 | $2.60 | $2.60 | $2.50 | $2.50 | $2.50 | 6,250 |
| 2018-11-15 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 100 |
| 2018-11-08 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 11,200 |
| 2018-11-07 | $2.55 | $2.58 | $2.55 | $2.58 | $2.58 | 49,106 |
| 2018-11-06 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 640 |
| 2018-11-01 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 200 |
| 2018-10-30 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 2,000 |
| 2018-10-29 | $2.50 | $2.50 | $2.47 | $2.47 | $2.47 | 5,100 |
| 2018-10-25 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 100 |
| 2018-10-22 | $2.60 | $2.63 | $2.50 | $2.50 | $2.50 | 22,900 |
| 2018-10-19 | $2.63 | $2.63 | $2.60 | $2.60 | $2.60 | 5,900 |
| 2018-10-18 | $2.63 | $2.64 | $2.61 | $2.61 | $2.61 | 23,675 |
| 2018-10-11 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 2,015 |
| 2018-10-05 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 100 |
| 2018-10-02 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 200 |
| 2018-09-25 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 2,000 |
| 2018-09-20 | $2.69 | $2.69 | $2.69 | $2.69 | $2.69 | 200 |
| 2018-09-14 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 5,354 |
| 2018-09-13 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 20,700 |
| 2018-09-12 | $2.70 | $2.70 | $2.65 | $2.65 | $2.65 | 23,100 |
| 2018-09-11 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 5,500 |
| 2018-09-10 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1,500 |
| 2018-09-07 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 60 |
| 2018-09-06 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 15 |
| 2018-08-29 | $2.70 | $2.70 | $2.70 | $2.70 | $2.70 | 640 |
| 2018-08-16 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 500 |
| 2018-08-15 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 1,115 |
| 2018-08-14 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 2,170 |
| 2018-08-13 | $2.62 | $2.62 | $2.60 | $2.60 | $2.60 | 850 |
| 2018-08-07 | $2.67 | $2.67 | $2.60 | $2.60 | $2.60 | 1,034 |
| 2018-08-06 | $2.64 | $2.65 | $2.64 | $2.65 | $2.65 | 384 |
| 2018-08-02 | $2.56 | $2.60 | $2.56 | $2.60 | $2.60 | 13,804 |
| 2018-07-31 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 60 |
| 2018-07-30 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 550 |
| 2018-07-27 | $2.50 | $2.53 | $2.50 | $2.53 | $2.53 | 10,000 |
| 2018-07-25 | $2.49 | $2.50 | $2.49 | $2.50 | $2.50 | 225 |
| 2018-07-24 | $2.48 | $2.49 | $2.48 | $2.49 | $2.49 | 2,500 |
| 2018-07-23 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 100 |
| 2018-07-19 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 9,000 |
| 2018-07-18 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 4,750 |
| 2018-07-17 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 1,180 |
| 2018-07-13 | $2.36 | $2.42 | $2.36 | $2.36 | $2.36 | 8,375 |
| 2018-07-10 | $2.35 | $2.39 | $2.35 | $2.35 | $2.35 | 108,844 |
| 2018-07-09 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 400 |
| 2018-07-05 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 400 |
| 2018-06-29 | $2.32 | $2.34 | $2.32 | $2.34 | $2.34 | 600 |
| 2018-06-28 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 4,150 |
| 2018-06-27 | $2.35 | $2.37 | $2.35 | $2.37 | $2.37 | 28,100 |
| 2018-06-26 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 1,800 |
| 2018-06-25 | $2.32 | $2.32 | $2.31 | $2.31 | $2.31 | 5,221 |
| 2018-06-22 | $2.35 | $2.35 | $2.34 | $2.34 | $2.34 | 2,900 |
| 2018-06-21 | $2.34 | $2.35 | $2.34 | $2.35 | $2.35 | 6,600 |
| 2018-06-20 | $2.33 | $2.34 | $2.33 | $2.34 | $2.34 | 2,900 |
| 2018-06-18 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 100 |
| 2018-06-15 | $2.34 | $2.34 | $2.33 | $2.33 | $2.33 | 22,000 |
| 2018-06-14 | $2.34 | $2.34 | $2.33 | $2.33 | $2.33 | 11,500 |
| 2018-06-12 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 900 |
| 2018-06-08 | $2.32 | $2.34 | $2.32 | $2.34 | $2.34 | 3,000 |
| 2018-06-07 | $2.33 | $2.33 | $2.32 | $2.32 | $2.32 | 600 |
| 2018-05-25 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 40 |
| 2018-05-23 | $2.33 | $2.33 | $2.30 | $2.30 | $2.30 | 6,209 |
| 2018-05-22 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 2,500 |
| 2018-05-18 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,500 |
| 2018-05-17 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 1,000 |
| 2018-05-11 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 1,255 |
| 2018-05-07 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 6,700 |
| 2018-05-04 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 5,500 |
| 2018-05-03 | $2.35 | $2.35 | $2.30 | $2.30 | $2.30 | 1,300 |
| 2018-05-02 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 270 |
| 2018-05-01 | $2.36 | $2.36 | $2.35 | $2.35 | $2.35 | 3,256 |
| 2018-04-24 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 30 |
| 2018-04-23 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 50 |
| 2018-04-17 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 800 |
| 2018-04-16 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 535 |
| 2018-04-11 | $2.40 | $2.40 | $2.36 | $2.36 | $2.36 | 8,500 |
| 2018-03-28 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 2,201 |
| 2018-03-09 | $2.49 | $2.49 | $2.40 | $2.40 | $2.40 | 1,600 |
| 2018-03-05 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 4,096 |
| 2018-03-02 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 4,300 |
| 2018-02-28 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 696 |
| 2018-02-21 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 100 |
| 2018-02-20 | $2.28 | $3.69 | $2.28 | $2.50 | $2.50 | 22,229 |
| 2018-02-16 | $2.19 | $2.28 | $2.19 | $2.25 | $2.25 | 17,141 |
| 2018-02-14 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 160 |
| 2018-02-12 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 500 |
| 2018-02-08 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 200 |
| 2018-02-07 | $2.15 | $2.19 | $2.15 | $2.19 | $2.19 | 81,581 |
| 2018-02-06 | $2.15 | $2.18 | $2.15 | $2.15 | $2.15 | 101,486 |
| 2018-01-29 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 1,000 |
| 2018-01-19 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 440 |
| 2018-01-17 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 1,500 |
| 2018-01-08 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 20 |
| 2018-01-03 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 30,000 |
| 2018-01-02 | $2.15 | $2.15 | $2.12 | $2.15 | $2.15 | 14,400 |
| 2017-12-26 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 500 |
| 2017-12-21 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 1,475 |
| 2017-12-19 | $2.12 | $2.12 | $2.11 | $2.11 | $2.11 | 4,750 |
| 2017-12-18 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 2,100 |
| 2017-12-12 | $2.15 | $2.15 | $2.14 | $2.14 | $2.14 | 2,600 |
| 2017-12-11 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 4,000 |
| 2017-12-08 | $2.11 | $2.14 | $2.11 | $2.14 | $2.14 | 15,400 |
| 2017-12-06 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 8,700 |
| 2017-11-30 | $2.10 | $2.11 | $2.10 | $2.11 | $2.11 | 15,000 |
| 2017-11-29 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 2,000 |
| 2017-11-27 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 600 |
| 2017-11-24 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 2,075 |
| 2017-11-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 7,000 |
| 2017-11-21 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 4,864 |
| 2017-11-17 | $2.18 | $2.18 | $2.11 | $2.11 | $2.11 | 3,100 |
| 2017-11-14 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 1,300 |
| 2017-11-08 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 1,000 |
| 2017-11-07 | $2.26 | $2.26 | $2.20 | $2.20 | $2.20 | 2,043 |
| 2017-11-03 | $2.28 | $2.30 | $2.25 | $2.25 | $2.25 | 9,957 |
| 2017-11-01 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 100 |
| 2017-10-31 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 952 |
| 2017-10-27 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 2,100 |
| 2017-10-25 | $2.14 | $2.20 | $2.14 | $2.20 | $2.20 | 441 |
| 2017-10-20 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 160,800 |
| 2017-10-18 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 8,200 |
| 2017-10-17 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 100 |
| 2017-10-16 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 443 |
| 2017-10-12 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 100 |
| 2017-10-04 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 18,157 |
| 2017-10-03 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 27,500 |
| 2017-10-02 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 4,000 |
| 2017-09-22 | $2.05 | $2.10 | $2.00 | $2.10 | $2.10 | 18,300 |
| 2017-09-21 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 1,000 |
| 2017-09-20 | $2.25 | $2.25 | $2.20 | $2.20 | $2.20 | 600 |
Bank Fincastle VA (BFTL) News Headlines
Recent Bank Fincastle VA (BFTL) News
Similar Companies to Bank Fincastle VA (BFTL) 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 | -- | -- | -- |