BARKERVILLE GOLD MIN (BGMZF) Exchange: PINK
Data as of April 19, 2024
$0.30 ($-0.01) -1.98%
BARKERVILLE GOLD MIN - Daily Information
Click for more stock information on BARKERVILLE GOLD MIN.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $0.30 |
| Previous Close | $0.30 |
| High | $0.30 |
| Low | $0.30 |
| Adjusted Open | $0.30 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.30 |
About BARKERVILLE GOLD MIN (BGMZF)
DELISTED - No Description Available
Invest in BARKERVILLE GOLD MIN (BGMZF)
Historical Stock Data for BARKERVILLE GOLD MIN (BGMZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 733 |
| 2019-11-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 25,812 |
| 2019-11-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,009 |
| 2019-11-19 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 13,246 |
| 2019-11-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 26,623 |
| 2019-11-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 30,742 |
| 2019-11-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 11,821 |
| 2019-11-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2019-11-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 7,500 |
| 2019-11-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-11-08 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 23,500 |
| 2019-11-07 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 98,556 |
| 2019-11-06 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 41,680 |
| 2019-11-05 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 13,350 |
| 2019-11-04 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 16,400 |
| 2019-11-01 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 12,200 |
| 2019-10-31 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 107,077 |
| 2019-10-30 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 5,690 |
| 2019-10-29 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 13,700 |
| 2019-10-28 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 13,824 |
| 2019-10-25 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 77,740 |
| 2019-10-24 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 2,720 |
| 2019-10-23 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 10,580 |
| 2019-10-22 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 7,600 |
| 2019-10-21 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 25,500 |
| 2019-10-18 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 17,500 |
| 2019-10-17 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 28,425 |
| 2019-10-16 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 60,200 |
| 2019-10-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 70,300 |
| 2019-10-14 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 85,750 |
| 2019-10-11 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 36,629 |
| 2019-10-10 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 161,800 |
| 2019-10-09 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 7,000 |
| 2019-10-08 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 24,901 |
| 2019-10-07 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 27,000 |
| 2019-10-04 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 76,028 |
| 2019-10-03 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 7,500 |
| 2019-10-02 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 251,704 |
| 2019-10-01 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 95,810 |
| 2019-09-30 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 47,100 |
| 2019-09-27 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 46,246 |
| 2019-09-26 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 111,833 |
| 2019-09-25 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 103,976 |
| 2019-09-24 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 302,543 |
| 2019-09-23 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 2,008,080 |
| 2019-09-20 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 118,810 |
| 2019-09-19 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 34,400 |
| 2019-09-18 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 86,500 |
| 2019-09-17 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 340,000 |
| 2019-09-16 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 922,400 |
| 2019-09-13 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 5,000 |
| 2019-09-12 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 57,085 |
| 2019-09-11 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 32,000 |
| 2019-09-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 28,700 |
| 2019-09-09 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 40,435 |
| 2019-09-06 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 113,950 |
| 2019-09-05 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 18,511 |
| 2019-09-04 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 170,433 |
| 2019-09-03 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 279,200 |
| 2019-08-30 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 37,100 |
| 2019-08-29 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 35,483 |
| 2019-08-28 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 25,729 |
| 2019-08-27 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 141,950 |
| 2019-08-26 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 69,012 |
| 2019-08-23 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 39,051 |
| 2019-08-22 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 42,681 |
| 2019-08-21 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 38,270 |
| 2019-08-20 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 135,700 |
| 2019-08-19 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 170,700 |
| 2019-08-16 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 120,996 |
| 2019-08-15 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 51,563 |
| 2019-08-14 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 28,600 |
| 2019-08-13 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 202,700 |
| 2019-08-12 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 93,525 |
| 2019-08-09 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 156,805 |
| 2019-08-08 | $0.29 | $0.32 | $0.28 | $0.32 | $0.32 | 39,075 |
| 2019-08-07 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 236,666 |
| 2019-08-06 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 116,399 |
| 2019-08-05 | $0.26 | $0.31 | $0.26 | $0.28 | $0.28 | 165,320 |
| 2019-08-02 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 41,542 |
| 2019-08-01 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 30,237 |
| 2019-07-31 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 21,022 |
| 2019-07-30 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 121,500 |
| 2019-07-29 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 147,372 |
| 2019-07-26 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 234,029 |
| 2019-07-25 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 387,174 |
| 2019-07-24 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 34,700 |
| 2019-07-23 | $0.29 | $0.32 | $0.29 | $0.31 | $0.31 | 357,864 |
| 2019-07-22 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 120,151 |
| 2019-07-19 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 176,020 |
| 2019-07-18 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 283,743 |
| 2019-07-17 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 18,320 |
| 2019-07-16 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 17,370 |
| 2019-07-15 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 47,271 |
| 2019-07-12 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 47,300 |
| 2019-07-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 20,654 |
| 2019-07-10 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 153,545 |
| 2019-07-09 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 195,713 |
| 2019-07-08 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 19,165 |
| 2019-07-05 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 26,750 |
| 2019-07-03 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 8,000 |
| 2019-07-02 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 11,250 |
| 2019-07-01 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 26,751 |
| 2019-06-28 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 34,950 |
| 2019-06-27 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 32,436 |
| 2019-06-26 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 16,800 |
| 2019-06-25 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 48,500 |
| 2019-06-24 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 222,333 |
| 2019-06-21 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 76,500 |
| 2019-06-20 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 86,811 |
| 2019-06-19 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 60,088 |
| 2019-06-18 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 68,400 |
| 2019-06-17 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 165,698 |
| 2019-06-14 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 129,425 |
| 2019-06-13 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 13,082 |
| 2019-06-12 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 22,484 |
| 2019-06-11 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 17,300 |
| 2019-06-10 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 243,300 |
| 2019-06-07 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 25,300 |
| 2019-06-06 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 237,900 |
| 2019-06-05 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 97,212 |
| 2019-06-04 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 59,819 |
| 2019-06-03 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 142,407 |
| 2019-05-31 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 317,200 |
| 2019-05-30 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 123,660 |
| 2019-05-29 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 23,500 |
| 2019-05-28 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 176,693 |
| 2019-05-24 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 24,200 |
| 2019-05-23 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 45,703 |
| 2019-05-22 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 51,200 |
| 2019-05-21 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 5,249 |
| 2019-05-20 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 19,060 |
| 2019-05-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,000 |
| 2019-05-16 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 29,702 |
| 2019-05-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 700 |
| 2019-05-14 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 19,188 |
| 2019-05-13 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 9,100 |
| 2019-05-10 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 24,302 |
| 2019-05-09 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 2,600 |
| 2019-05-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 6,700 |
| 2019-05-07 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 15,000 |
| 2019-05-06 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 7,960 |
| 2019-05-03 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 75,796 |
| 2019-05-02 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 60,600 |
| 2019-05-01 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 93,146 |
| 2019-04-30 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 56,189 |
| 2019-04-29 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 24,600 |
| 2019-04-26 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 3,700 |
| 2019-04-25 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 46,000 |
| 2019-04-24 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 96,249 |
| 2019-04-23 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 28,040 |
| 2019-04-22 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 13,850 |
| 2019-04-18 | $0.25 | $0.27 | $0.24 | $0.24 | $0.24 | 1,072,410 |
| 2019-04-17 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 4,350 |
| 2019-04-16 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 18,450 |
| 2019-04-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 25,500 |
| 2019-04-12 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 7,100 |
| 2019-04-11 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 4,450 |
| 2019-04-10 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 21,404 |
| 2019-04-09 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 32,710 |
| 2019-04-08 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 31,332 |
| 2019-04-05 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 64,064 |
| 2019-04-04 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 16,914 |
| 2019-04-03 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 44,093 |
| 2019-04-02 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 35,424 |
| 2019-04-01 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 8,179 |
| 2019-03-29 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 107,097 |
| 2019-03-28 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 26,357 |
| 2019-03-27 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 31,500 |
| 2019-03-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 8,125 |
| 2019-03-25 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 13,995 |
| 2019-03-22 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 2,510 |
| 2019-03-21 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 36,083 |
| 2019-03-20 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 244,297 |
| 2019-03-19 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 6,170 |
| 2019-03-18 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 15,495 |
| 2019-03-15 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 8,849 |
| 2019-03-14 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 5,030 |
| 2019-03-13 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 119,017 |
| 2019-03-12 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 5,900 |
| 2019-03-11 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 33,372 |
| 2019-03-08 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 32,999 |
| 2019-03-07 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 60,050 |
| 2019-03-06 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 15,325 |
| 2019-03-05 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 15,186 |
| 2019-03-04 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 21,237 |
| 2019-03-01 | $0.31 | $0.33 | $0.30 | $0.30 | $0.30 | 20,783 |
| 2019-02-28 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 61,025 |
| 2019-02-27 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 109,691 |
| 2019-02-26 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 13,725 |
| 2019-02-25 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 181,765 |
| 2019-02-22 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 26,000 |
| 2019-02-21 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 18,800 |
| 2019-02-20 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 805,949 |
| 2019-02-19 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 67,114 |
| 2019-02-15 | $0.32 | $0.32 | $0.29 | $0.32 | $0.32 | 8,500 |
| 2019-02-14 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 86,600 |
| 2019-02-13 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 13,930 |
| 2019-02-12 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3,000 |
| 2019-02-11 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 6,900 |
| 2019-02-08 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 12,984 |
| 2019-02-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 7,500 |
| 2019-02-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 28,400 |
| 2019-02-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 9,740 |
| 2019-02-04 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 50,075 |
| 2019-02-01 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 21,294 |
| 2019-01-31 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 23,557 |
| 2019-01-30 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 88,275 |
| 2019-01-29 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 27,442 |
| 2019-01-28 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 58,636 |
| 2019-01-25 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 32,665 |
| 2019-01-24 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 23,940 |
| 2019-01-23 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 19,500 |
| 2019-01-22 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 9,030 |
| 2019-01-18 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 80,750 |
| 2019-01-17 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 42,710 |
| 2019-01-16 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 31,100 |
| 2019-01-15 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 284,595 |
| 2019-01-14 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 86,034 |
| 2019-01-11 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 306,850 |
| 2019-01-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 20,600 |
| 2019-01-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 68,700 |
| 2019-01-08 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 59,542 |
| 2019-01-07 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 84,000 |
| 2019-01-04 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 32,220 |
| 2019-01-03 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 29,338 |
| 2019-01-02 | $0.29 | $0.30 | $0.27 | $0.29 | $0.29 | 70,180 |
| 2018-12-31 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 45,700 |
| 2018-12-28 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,500 |
| 2018-12-27 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 150,000 |
| 2018-12-26 | $0.26 | $0.31 | $0.26 | $0.27 | $0.27 | 40,150 |
| 2018-12-24 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 17,460 |
| 2018-12-21 | $0.26 | $0.28 | $0.24 | $0.27 | $0.27 | 52,900 |
| 2018-12-20 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 67,150 |
| 2018-12-19 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 14,500 |
| 2018-12-18 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 53,360 |
| 2018-12-17 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 67,486 |
| 2018-12-14 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 26,287 |
| 2018-12-13 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 115,700 |
| 2018-12-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 66,700 |
| 2018-12-11 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 7,037 |
| 2018-12-10 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 32,463 |
| 2018-12-07 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 100,255 |
| 2018-12-06 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 16,000 |
| 2018-12-04 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 54,197 |
| 2018-12-03 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 18,954 |
| 2018-11-30 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 88,700 |
| 2018-11-29 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 64,450 |
| 2018-11-28 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 56,526 |
| 2018-11-27 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 15,000 |
| 2018-11-26 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 14,215 |
| 2018-11-23 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 6,800 |
| 2018-11-21 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 24,932 |
| 2018-11-20 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 17,851 |
| 2018-11-19 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 27,200 |
| 2018-11-16 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 13,300 |
| 2018-11-15 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 2,000 |
| 2018-11-14 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 1,710 |
| 2018-11-13 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 50,071 |
| 2018-11-12 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 6,000 |
| 2018-11-09 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 45,969 |
| 2018-11-08 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 9,500 |
| 2018-11-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,125 |
| 2018-11-06 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 2,075 |
| 2018-11-05 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 815 |
| 2018-11-02 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 9,000 |
| 2018-11-01 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 15,500 |
| 2018-10-31 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 45,700 |
| 2018-10-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 8,650 |
| 2018-10-29 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 10,009 |
| 2018-10-26 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 14,020 |
| 2018-10-25 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 4,271 |
| 2018-10-24 | $0.35 | $0.35 | $0.33 | $0.34 | $0.34 | 210,600 |
| 2018-10-23 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 209,090 |
| 2018-10-22 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 274,400 |
| 2018-10-19 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 58,799 |
| 2018-10-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 2,990 |
| 2018-10-17 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 31,000 |
| 2018-10-16 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 32,994 |
| 2018-10-15 | $0.32 | $0.37 | $0.32 | $0.35 | $0.35 | 78,763 |
| 2018-10-12 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 53,800 |
| 2018-10-11 | $0.28 | $0.34 | $0.28 | $0.33 | $0.33 | 170,300 |
| 2018-10-10 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 122,888 |
| 2018-10-09 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 46,500 |
| 2018-10-08 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 60,950 |
| 2018-10-05 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 30,010 |
| 2018-10-04 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 62,578 |
| 2018-10-03 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 40,350 |
| 2018-10-02 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 21,400 |
| 2018-10-01 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 15,025 |
| 2018-09-28 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 32,448 |
| 2018-09-27 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 55,600 |
| 2018-09-26 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 41,900 |
| 2018-09-25 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 14,900 |
| 2018-09-24 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 33,013 |
| 2018-09-21 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 31,430 |
| 2018-09-20 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 28,635 |
| 2018-09-19 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 59,627 |
| 2018-09-18 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 183,865 |
| 2018-09-17 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 48,550 |
| 2018-09-14 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 74,800 |
| 2018-09-13 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 108,311 |
| 2018-09-12 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 41,850 |
| 2018-09-11 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 22,850 |
| 2018-09-10 | $0.35 | $0.36 | $0.32 | $0.33 | $0.33 | 60,665 |
| 2018-09-07 | $0.28 | $0.33 | $0.28 | $0.33 | $0.33 | 62,433 |
| 2018-09-06 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 37,115 |
| 2018-09-05 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 7,050 |
| 2018-09-04 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 32,149 |
| 2018-08-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,700 |
| 2018-08-30 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 20,700 |
| 2018-08-29 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 51,650 |
| 2018-08-28 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 10,820 |
| 2018-08-27 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 45,162 |
| 2018-08-24 | $0.30 | $0.31 | $0.29 | $0.31 | $0.31 | 143,381 |
| 2018-08-23 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 25,199 |
| 2018-08-22 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 43,450 |
| 2018-08-21 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 7,700 |
| 2018-08-20 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 267,000 |
| 2018-08-17 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 70,192 |
| 2018-08-16 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 33,650 |
| 2018-08-15 | $0.29 | $0.31 | $0.29 | $0.30 | $0.30 | 68,887 |
| 2018-08-14 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 50,452 |
| 2018-08-13 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 154,649 |
| 2018-08-10 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 38,212 |
| 2018-08-09 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 70,200 |
| 2018-08-08 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 194,850 |
| 2018-08-07 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 164,400 |
| 2018-08-06 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 36,785 |
| 2018-08-03 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 15,330 |
| 2018-08-02 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 7,531 |
| 2018-08-01 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 79,254 |
| 2018-07-31 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 120,300 |
| 2018-07-30 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 42,069 |
| 2018-07-27 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 106,212 |
| 2018-07-26 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 62,583 |
| 2018-07-25 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 36,601 |
| 2018-07-24 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 10,000 |
| 2018-07-23 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 35,100 |
| 2018-07-20 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 7,500 |
| 2018-07-19 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 30,868 |
| 2018-07-18 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 45,900 |
| 2018-07-17 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 55,335 |
| 2018-07-16 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 27,650 |
| 2018-07-13 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 18,662 |
| 2018-07-12 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 12,353 |
| 2018-07-11 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 8,340 |
| 2018-07-10 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 31,028 |
| 2018-07-09 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 100 |
| 2018-07-06 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 73,730 |
| 2018-07-05 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 50,019 |
| 2018-07-03 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 54,012 |
| 2018-07-02 | $0.32 | $0.38 | $0.32 | $0.38 | $0.38 | 2,540 |
| 2018-06-29 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 28,368 |
| 2018-06-28 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 47,528 |
| 2018-06-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 46,600 |
| 2018-06-26 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 72,275 |
| 2018-06-25 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 16,655 |
| 2018-06-22 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 64,500 |
| 2018-06-21 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 115,288 |
| 2018-06-20 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 16,402 |
| 2018-06-19 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 8,978 |
| 2018-06-18 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 18,394 |
| 2018-06-15 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 32,500 |
| 2018-06-14 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 190,805 |
| 2018-06-13 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 33,643 |
| 2018-06-12 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 31,109 |
| 2018-06-11 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 12,645 |
| 2018-06-08 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 3,850 |
| 2018-06-07 | $0.43 | $0.44 | $0.42 | $0.42 | $0.42 | 18,210 |
| 2018-06-06 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 29,500 |
| 2018-06-05 | $0.40 | $0.46 | $0.40 | $0.46 | $0.46 | 59,610 |
| 2018-06-04 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 35,035 |
| 2018-06-01 | $0.42 | $0.42 | $0.41 | $0.41 | $0.41 | 2,000 |
| 2018-05-31 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 78,631 |
| 2018-05-30 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 39,633 |
| 2018-05-29 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 33,054 |
| 2018-05-25 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 14,300 |
| 2018-05-24 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 24,330 |
| 2018-05-23 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 93,700 |
| 2018-05-22 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 24,753 |
| 2018-05-21 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 18,515 |
| 2018-05-18 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 16,371 |
| 2018-05-17 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 91,860 |
| 2018-05-16 | $0.47 | $0.49 | $0.47 | $0.47 | $0.47 | 23,983 |
| 2018-05-15 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 20,999 |
| 2018-05-14 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 29,825 |
| 2018-05-11 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 10,400 |
| 2018-05-10 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 15,658 |
| 2018-05-09 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 24,200 |
| 2018-05-08 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 30,360 |
| 2018-05-07 | $0.48 | $0.48 | $0.46 | $0.47 | $0.47 | 9,457 |
| 2018-05-04 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 47,304 |
| 2018-05-03 | $0.47 | $0.49 | $0.43 | $0.49 | $0.49 | 716,721 |
| 2018-05-02 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 60,061 |
| 2018-05-01 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 37,793 |
| 2018-04-30 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 20,478 |
| 2018-04-27 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 13,566 |
| 2018-04-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 100 |
| 2018-04-25 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 11,292 |
| 2018-04-24 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 5,300 |
| 2018-04-23 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 25,201 |
| 2018-04-20 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 29,100 |
| 2018-04-19 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 19,037 |
| 2018-04-18 | $0.54 | $0.56 | $0.53 | $0.56 | $0.56 | 10,814 |
| 2018-04-17 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 10,685 |
| 2018-04-16 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 16,000 |
| 2018-04-13 | $0.52 | $0.57 | $0.52 | $0.56 | $0.56 | 8,205 |
| 2018-04-12 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 18,241 |
| 2018-04-11 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 51,150 |
| 2018-04-10 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 10,165 |
| 2018-04-09 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 11,263 |
| 2018-04-06 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 109,685 |
| 2018-04-05 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 28,227 |
| 2018-04-04 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 6,659 |
| 2018-04-03 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 16,226 |
| 2018-04-02 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 22,494 |
| 2018-03-29 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 4,350 |
| 2018-03-28 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 5,700 |
| 2018-03-27 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 8,300 |
| 2018-03-26 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 27,376 |
| 2018-03-23 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 32,517 |
| 2018-03-22 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 17,426 |
| 2018-03-21 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 19,430 |
| 2018-03-20 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 12,600 |
| 2018-03-19 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 10,734 |
| 2018-03-16 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 2,750 |
| 2018-03-15 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 3,126 |
| 2018-03-14 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 7,754 |
| 2018-03-13 | $0.48 | $0.53 | $0.47 | $0.53 | $0.53 | 23,515 |
| 2018-03-12 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 4,508 |
| 2018-03-09 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 10,026 |
| 2018-03-08 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 27,306 |
| 2018-03-07 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 28,659 |
| 2018-03-06 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 18,800 |
| 2018-03-05 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 42,806 |
| 2018-03-02 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 33,082 |
| 2018-03-01 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,650 |
| 2018-02-28 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 59,230 |
| 2018-02-27 | $0.51 | $0.53 | $0.49 | $0.53 | $0.53 | 36,200 |
| 2018-02-26 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 8,450 |
| 2018-02-23 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 19,286 |
| 2018-02-22 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 38,300 |
| 2018-02-21 | $0.56 | $0.56 | $0.52 | $0.55 | $0.55 | 37,983 |
| 2018-02-20 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 20,300 |
| 2018-02-16 | $0.55 | $0.58 | $0.54 | $0.58 | $0.58 | 32,009 |
| 2018-02-15 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 12,050 |
| 2018-02-14 | $0.54 | $0.57 | $0.52 | $0.55 | $0.55 | 85,670 |
| 2018-02-13 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 17,725 |
| 2018-02-12 | $0.51 | $0.56 | $0.49 | $0.56 | $0.56 | 77,509 |
| 2018-02-09 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 30,119 |
| 2018-02-08 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 37,945 |
| 2018-02-07 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 64,485 |
| 2018-02-06 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 22,850 |
| 2018-02-05 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 37,639 |
| 2018-02-02 | $0.55 | $0.55 | $0.50 | $0.54 | $0.54 | 71,750 |
| 2018-02-01 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 17,618 |
| 2018-01-31 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 43,986 |
| 2018-01-30 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 12,167 |
| 2018-01-29 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 33,864 |
| 2018-01-26 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 28,035 |
| 2018-01-25 | $0.60 | $0.61 | $0.59 | $0.61 | $0.61 | 37,842 |
| 2018-01-24 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 86,197 |
| 2018-01-23 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 3,380 |
| 2018-01-22 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 17,572 |
| 2018-01-19 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 14,828 |
| 2018-01-18 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 95,013 |
| 2018-01-17 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 27,350 |
| 2018-01-16 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 56,838 |
| 2018-01-12 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 48,176 |
| 2018-01-11 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 25,998 |
| 2018-01-10 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 41,195 |
| 2018-01-09 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 90,661 |
| 2018-01-08 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 30,099 |
| 2018-01-05 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 10,273 |
| 2018-01-04 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 62,554 |
| 2018-01-03 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 121,182 |
| 2018-01-02 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 66,601 |
| 2017-12-29 | $0.58 | $0.59 | $0.58 | $0.59 | $0.59 | 22,226 |
| 2017-12-28 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 94,709 |
| 2017-12-27 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 10,952 |
| 2017-12-26 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 13,354 |
| 2017-12-22 | $0.56 | $0.59 | $0.55 | $0.55 | $0.55 | 30,300 |
| 2017-12-21 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 11,642 |
| 2017-12-20 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 7,550 |
| 2017-12-19 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 41,990 |
| 2017-12-18 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 45,147 |
| 2017-12-15 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 16,145 |
| 2017-12-14 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 44,090 |
| 2017-12-13 | $0.53 | $0.61 | $0.53 | $0.59 | $0.59 | 48,220 |
| 2017-12-12 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 22,075 |
| 2017-12-11 | $0.49 | $0.54 | $0.49 | $0.54 | $0.54 | 22,049 |
| 2017-12-08 | $0.46 | $0.50 | $0.45 | $0.49 | $0.49 | 59,480 |
| 2017-12-07 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 17,780 |
| 2017-12-06 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 31,298 |
| 2017-12-05 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 26,964 |
| 2017-12-04 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 41,464 |
| 2017-12-01 | $0.46 | $0.51 | $0.46 | $0.49 | $0.49 | 57,753 |
| 2017-11-30 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 151,369 |
| 2017-11-29 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 42,800 |
| 2017-11-28 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 37,560 |
| 2017-11-27 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 70,100 |
| 2017-11-24 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 9,110 |
| 2017-11-22 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 46,962 |
| 2017-11-21 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 63,471 |
| 2017-11-20 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 29,286 |
| 2017-11-17 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 36,441 |
| 2017-11-16 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 35,530 |
| 2017-11-15 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 63,530 |
| 2017-11-14 | $0.57 | $0.57 | $0.52 | $0.52 | $0.52 | 48,748 |
| 2017-11-13 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 21,535 |
| 2017-11-10 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 25,330 |
| 2017-11-09 | $0.56 | $0.58 | $0.56 | $0.56 | $0.56 | 21,784 |
| 2017-11-08 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 35,560 |
| 2017-11-07 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 18,400 |
| 2017-11-06 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 7,900 |
| 2017-11-03 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 26,674 |
| 2017-11-02 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 66,729 |
| 2017-11-01 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 62,040 |
| 2017-10-31 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 11,793 |
| 2017-10-30 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 23,002 |
| 2017-10-27 | $0.55 | $0.59 | $0.54 | $0.59 | $0.59 | 82,550 |
| 2017-10-26 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 39,120 |
| 2017-10-25 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 50,500 |
| 2017-10-24 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 33,361 |
| 2017-10-23 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 89,440 |
| 2017-10-20 | $0.59 | $0.59 | $0.57 | $0.59 | $0.59 | 76,387 |
| 2017-10-19 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 6,550 |
| 2017-10-18 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 154,514 |
| 2017-10-17 | $0.60 | $0.62 | $0.56 | $0.58 | $0.58 | 172,590 |
| 2017-10-16 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 44,683 |
| 2017-10-13 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 28,721 |
| 2017-10-12 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 28,890 |
| 2017-10-11 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 6,353 |
| 2017-10-10 | $0.63 | $0.67 | $0.62 | $0.66 | $0.66 | 34,212 |
| 2017-10-09 | $0.67 | $0.69 | $0.60 | $0.62 | $0.62 | 147,551 |
| 2017-10-06 | $0.65 | $0.66 | $0.64 | $0.66 | $0.66 | 21,539 |
| 2017-10-05 | $0.67 | $0.68 | $0.65 | $0.65 | $0.65 | 23,460 |
| 2017-10-04 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 20,525 |
| 2017-10-03 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 14,285 |
| 2017-10-02 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 39,200 |
| 2017-09-29 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 36,150 |
| 2017-09-28 | $0.67 | $0.70 | $0.66 | $0.69 | $0.69 | 71,191 |
| 2017-09-27 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 7,113 |
| 2017-09-26 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 96,750 |
| 2017-09-25 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 54,094 |
| 2017-09-22 | $0.69 | $0.73 | $0.69 | $0.73 | $0.73 | 18,300 |
| 2017-09-21 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 23,343 |
| 2017-09-20 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 20,460 |
| 2017-09-19 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 17,646 |
| 2017-09-18 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 68,554 |
| 2017-09-15 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 22,736 |
| 2017-09-14 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 30,965 |
| 2017-09-13 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 109,457 |
| 2017-09-12 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 145,943 |
| 2017-09-11 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 137,138 |
| 2017-09-08 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 76,915 |
| 2017-09-07 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 103,402 |
| 2017-09-06 | $0.72 | $0.74 | $0.71 | $0.74 | $0.74 | 90,235 |
| 2017-09-05 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 60,114 |
| 2017-09-01 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 14,586 |
| 2017-08-31 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 33,900 |
| 2017-08-30 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 38,120 |
| 2017-08-29 | $0.71 | $0.73 | $0.68 | $0.70 | $0.70 | 110,803 |
| 2017-08-28 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 18,400 |
| 2017-08-25 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 15,723 |
| 2017-08-24 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 12,077 |
| 2017-08-23 | $0.69 | $0.69 | $0.65 | $0.69 | $0.69 | 23,415 |
| 2017-08-22 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 35,143 |
| 2017-08-21 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 173,090 |
| 2017-08-18 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 74,030 |
| 2017-08-17 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 33,031 |
| 2017-08-16 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 31,902 |
| 2017-08-15 | $0.65 | $0.67 | $0.65 | $0.67 | $0.67 | 4,050 |
| 2017-08-14 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 32,669 |
| 2017-08-11 | $0.68 | $0.70 | $0.67 | $0.69 | $0.69 | 18,030 |
| 2017-08-10 | $0.71 | $0.72 | $0.68 | $0.68 | $0.68 | 116,497 |
| 2017-08-09 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 68,173 |
| 2017-08-08 | $0.70 | $0.70 | $0.63 | $0.64 | $0.64 | 80,471 |
| 2017-08-07 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 17,850 |
| 2017-08-04 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 27,499 |
| 2017-08-03 | $0.70 | $0.72 | $0.69 | $0.69 | $0.69 | 16,150 |
| 2017-08-02 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 53,500 |
| 2017-08-01 | $0.72 | $0.73 | $0.71 | $0.71 | $0.71 | 12,515 |
| 2017-07-31 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 13,524 |
| 2017-07-28 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 52,563 |
| 2017-07-27 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 21,466 |
| 2017-07-26 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 41,240 |
| 2017-07-25 | $0.71 | $0.72 | $0.71 | $0.72 | $0.72 | 43,298 |
| 2017-07-24 | $0.72 | $0.73 | $0.70 | $0.71 | $0.71 | 18,207 |
| 2017-07-21 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 24,321 |
| 2017-07-20 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 27,736 |
| 2017-07-19 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 34,250 |
| 2017-07-18 | $0.72 | $0.74 | $0.71 | $0.74 | $0.74 | 45,868 |
| 2017-07-17 | $0.68 | $0.73 | $0.68 | $0.72 | $0.72 | 32,465 |
| 2017-07-14 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 39,060 |
| 2017-07-13 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 11,462 |
| 2017-07-12 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 33,975 |
| 2017-07-11 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 32,701 |
| 2017-07-10 | $0.62 | $0.65 | $0.61 | $0.63 | $0.63 | 43,458 |
| 2017-07-07 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 84,030 |
| 2017-07-06 | $0.68 | $0.69 | $0.66 | $0.67 | $0.67 | 48,945 |
| 2017-07-05 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 19,935 |
| 2017-07-03 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 29,085 |
| 2017-06-30 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 52,928 |
| 2017-06-29 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 30,263 |
| 2017-06-28 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 92,520 |
| 2017-06-27 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 36,900 |
| 2017-06-26 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 44,500 |
| 2017-06-23 | $0.74 | $0.74 | $0.72 | $0.73 | $0.73 | 24,500 |
| 2017-06-22 | $0.72 | $0.75 | $0.72 | $0.72 | $0.72 | 29,600 |
| 2017-06-20 | $0.75 | $0.76 | $0.73 | $0.73 | $0.73 | 66,300 |
| 2017-06-14 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 92,077 |
| 2017-06-13 | $0.82 | $0.84 | $0.81 | $0.82 | $0.82 | 17,482 |
| 2017-06-12 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 28,100 |
| 2017-06-09 | $0.82 | $0.83 | $0.80 | $0.81 | $0.81 | 57,112 |
| 2017-06-08 | $0.85 | $0.86 | $0.82 | $0.83 | $0.83 | 165,250 |
| 2017-06-07 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 44,509 |
| 2017-06-06 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 181,688 |
| 2017-06-05 | $0.81 | $0.83 | $0.79 | $0.82 | $0.82 | 50,233 |
| 2017-06-02 | $0.82 | $0.82 | $0.78 | $0.81 | $0.81 | 56,283 |
| 2017-06-01 | $0.83 | $0.83 | $0.78 | $0.79 | $0.79 | 231,807 |
| 2017-05-31 | $0.85 | $0.85 | $0.81 | $0.82 | $0.82 | 146,722 |
| 2017-05-30 | $0.85 | $0.89 | $0.82 | $0.82 | $0.82 | 137,979 |
| 2017-05-26 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 66,549 |
| 2017-05-25 | $0.88 | $0.90 | $0.86 | $0.86 | $0.86 | 46,655 |
| 2017-05-24 | $0.87 | $0.89 | $0.85 | $0.88 | $0.88 | 74,420 |
| 2017-05-23 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 103,760 |
| 2017-05-22 | $0.88 | $0.91 | $0.88 | $0.89 | $0.89 | 63,316 |
| 2017-05-19 | $0.86 | $0.91 | $0.84 | $0.88 | $0.88 | 132,760 |
| 2017-05-18 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 44,525 |
| 2017-05-17 | $0.98 | $1.03 | $0.89 | $0.89 | $0.89 | 184,564 |
| 2017-05-16 | $0.82 | $0.91 | $0.81 | $0.91 | $0.91 | 102,054 |
| 2017-05-15 | $0.82 | $0.83 | $0.78 | $0.79 | $0.79 | 101,262 |
| 2017-05-12 | $0.69 | $0.78 | $0.69 | $0.78 | $0.78 | 97,855 |
| 2017-05-11 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 43,759 |
| 2017-05-10 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 59,054 |
| 2017-05-09 | $0.71 | $0.71 | $0.67 | $0.68 | $0.68 | 76,049 |
| 2017-05-08 | $0.72 | $0.74 | $0.68 | $0.71 | $0.71 | 106,242 |
| 2017-05-05 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 51,406 |
| 2017-05-04 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 106,719 |
| 2017-05-03 | $0.74 | $0.76 | $0.72 | $0.72 | $0.72 | 84,659 |
| 2017-05-02 | $0.75 | $0.77 | $0.73 | $0.74 | $0.74 | 82,117 |
| 2017-05-01 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 53,254 |
| 2017-04-28 | $0.80 | $0.81 | $0.77 | $0.80 | $0.80 | 131,376 |
| 2017-04-27 | $0.72 | $0.77 | $0.69 | $0.75 | $0.75 | 144,784 |
| 2017-04-26 | $0.68 | $0.74 | $0.66 | $0.72 | $0.72 | 90,359 |
| 2017-04-25 | $0.73 | $0.73 | $0.66 | $0.66 | $0.66 | 296,547 |
| 2017-04-24 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 105,515 |
| 2017-04-21 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 58,055 |
| 2017-04-20 | $0.70 | $0.78 | $0.70 | $0.72 | $0.72 | 90,717 |
| 2017-04-19 | $0.73 | $0.76 | $0.70 | $0.72 | $0.72 | 240,017 |
| 2017-04-18 | $0.87 | $0.89 | $0.72 | $0.76 | $0.76 | 402,334 |
| 2017-04-17 | $0.79 | $0.89 | $0.77 | $0.88 | $0.88 | 249,034 |
| 2017-04-13 | $0.64 | $0.72 | $0.62 | $0.70 | $0.70 | 1,667,260 |
| 2017-04-12 | $0.60 | $0.66 | $0.58 | $0.60 | $0.60 | 298,630 |
| 2017-04-11 | $0.53 | $0.58 | $0.52 | $0.57 | $0.57 | 60,802 |
| 2017-04-10 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 29,138 |
| 2017-04-07 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 65,003 |
| 2017-04-06 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 19,500 |
| 2017-04-05 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 50,076 |
| 2017-04-04 | $0.51 | $0.54 | $0.48 | $0.49 | $0.49 | 159,860 |
| 2017-04-03 | $0.49 | $0.54 | $0.49 | $0.52 | $0.52 | 107,600 |
| 2017-03-31 | $0.43 | $0.49 | $0.43 | $0.48 | $0.48 | 51,300 |
| 2017-03-30 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 42,800 |
| 2017-03-29 | $0.39 | $0.46 | $0.39 | $0.43 | $0.43 | 163,500 |
| 2017-03-28 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 68,600 |
| 2017-03-27 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 149,500 |
| 2017-03-24 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 73,000 |
| 2017-03-23 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 53,900 |
| 2017-03-22 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-03-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 26,100 |
| 2017-03-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,200 |
| 2017-03-17 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 7,000 |
| 2017-03-16 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 6,700 |
| 2017-03-15 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 11,000 |
| 2017-03-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-13 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 21,700 |
| 2017-03-10 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 25,600 |
| 2017-03-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,700 |
| 2017-03-08 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 92,300 |
| 2017-03-07 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 18,700 |
| 2017-03-06 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 28,100 |
| 2017-03-03 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 59,600 |
| 2017-03-02 | $0.34 | $0.34 | $0.31 | $0.31 | $0.31 | 39,400 |
| 2017-03-01 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 24,500 |
| 2017-02-28 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 59,000 |
| 2017-02-27 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 44,000 |
| 2017-02-24 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 21,100 |
| 2017-02-23 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 56,800 |
| 2017-02-22 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 57,800 |
| 2017-02-21 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 19,100 |
| 2017-02-17 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 41,100 |
| 2017-02-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 20,200 |
| 2017-02-15 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 51,400 |
| 2017-02-14 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 255,200 |
| 2017-02-13 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 45,500 |
| 2017-02-10 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 16,200 |
| 2017-02-09 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 16,500 |
| 2017-02-08 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 5,200 |
| 2017-02-07 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 28,500 |
| 2017-02-06 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 66,400 |
| 2017-02-03 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 44,300 |
| 2017-02-02 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 43,000 |
| 2017-02-01 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 13,200 |
| 2017-01-31 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 30,000 |
| 2017-01-30 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 19,650 |
| 2017-01-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 400 |
| 2017-01-26 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 6,900 |
| 2017-01-25 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 5,900 |
| 2017-01-24 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 19,960 |
| 2017-01-23 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 6,000 |
| 2017-01-20 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 35,308 |
| 2017-01-19 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 14,500 |
| 2017-01-18 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 8,000 |
| 2017-01-17 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 111,269 |
| 2017-01-13 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 13,000 |
| 2017-01-12 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 15,500 |
| 2017-01-11 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 4,592 |
| 2017-01-10 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 20,000 |
| 2017-01-09 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 15,200 |
| 2017-01-06 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 6,900 |
| 2017-01-05 | $0.35 | $0.38 | $0.34 | $0.38 | $0.38 | 38,374 |
| 2017-01-04 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 13,999 |
| 2017-01-03 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 36,600 |
| 2016-12-30 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 36,130 |
| 2016-12-29 | $0.31 | $0.33 | $0.30 | $0.33 | $0.33 | 20,470 |
| 2016-12-28 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 83,430 |
| 2016-12-27 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 174,236 |
| 2016-12-23 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 1,500 |
| 2016-12-22 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 35,808 |
| 2016-12-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 11,000 |
| 2016-12-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 16,800 |
| 2016-12-19 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 254,022 |
| 2016-12-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 28,000 |
| 2016-12-15 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 3,825 |
| 2016-12-14 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 45,700 |
| 2016-12-13 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 85,721 |
| 2016-12-12 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,600 |
| 2016-12-09 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 8,600 |
| 2016-12-08 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 6,500 |
| 2016-12-07 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 2,800 |
| 2016-12-06 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 4,388 |
| 2016-12-05 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 4,500 |
| 2016-12-02 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 16,190 |
| 2016-12-01 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 1,283 |
| 2016-10-31 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 14,750 |
| 2016-10-28 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 28,807 |
| 2016-10-27 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 7,200 |
| 2016-10-26 | $0.43 | $0.44 | $0.42 | $0.44 | $0.44 | 10,100 |
| 2016-10-25 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 21,900 |
| 2016-10-24 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 34,567 |
| 2016-10-21 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 15,800 |
| 2016-10-20 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 18,850 |
| 2016-10-19 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 54,000 |
| 2016-10-18 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 19,000 |
| 2016-10-17 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 25,650 |
| 2016-10-11 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 94,134 |
| 2016-10-10 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 9,633 |
| 2016-10-07 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 27,334 |
| 2016-10-06 | $0.45 | $0.46 | $0.43 | $0.46 | $0.46 | 42,500 |
| 2016-10-05 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 65,100 |
| 2016-10-04 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 63,909 |
| 2016-10-03 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 87,700 |
| 2016-09-30 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 8,000 |
| 2016-09-27 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 7,000 |
| 2016-09-26 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 14,576 |
| 2016-09-23 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 33,624 |
| 2016-09-22 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 6,000 |
| 2016-09-21 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 22,790 |
| 2016-09-20 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 5,000 |
| 2016-09-19 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 52,348 |
| 2016-09-16 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 30,850 |
| 2016-09-15 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 22,900 |
| 2016-09-14 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 25,675 |
| 2016-09-13 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 24,000 |
| 2016-09-12 | $0.57 | $0.57 | $0.54 | $0.56 | $0.56 | 15,464 |
| 2016-09-09 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 19,190 |
| 2016-09-08 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 5,803 |
| 2016-09-07 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 4,002 |
| 2016-09-06 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 39,364 |
| 2016-09-02 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 62,395 |
| 2016-09-01 | $0.52 | $0.54 | $0.52 | $0.54 | $0.54 | 211,793 |
| 2016-08-31 | $0.49 | $0.50 | $0.49 | $0.49 | $0.49 | 24,300 |
| 2016-08-30 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 20,500 |
| 2016-08-29 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 23,100 |
| 2016-08-26 | $0.53 | $0.53 | $0.52 | $0.52 | $0.52 | 22,400 |
| 2016-08-25 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 65,911 |
| 2016-08-24 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 96,910 |
| 2016-08-23 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 66,100 |
| 2016-08-22 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 14,960 |
| 2016-08-19 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 19,050 |
| 2016-08-18 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 13,050 |
| 2016-08-17 | $0.53 | $0.56 | $0.52 | $0.56 | $0.56 | 35,940 |
| 2016-08-16 | $0.56 | $0.57 | $0.53 | $0.55 | $0.55 | 72,000 |
| 2016-08-15 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 57,962 |
| 2016-08-12 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 22,485 |
| 2016-08-11 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 52,250 |
| 2016-08-10 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 97,345 |
| 2016-08-09 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 124,500 |
| 2016-08-08 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 41,160 |
| 2016-08-05 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 51,897 |
| 2016-08-04 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 18,500 |
| 2016-08-03 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 19,000 |
| 2016-08-02 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 45,300 |
| 2016-08-01 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 25,625 |
| 2016-07-28 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 11,500 |
| 2016-07-27 | $0.51 | $0.51 | $0.50 | $0.51 | $0.51 | 21,400 |
| 2016-07-26 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 49,077 |
| 2016-07-25 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 26,900 |
| 2016-07-22 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 41,375 |
| 2016-07-21 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 58,000 |
| 2016-07-20 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 119,123 |
| 2016-07-19 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 41,207 |
| 2016-07-18 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 15,240 |
| 2016-07-15 | $0.55 | $0.56 | $0.54 | $0.54 | $0.54 | 31,125 |
| 2016-07-14 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 13,520 |
| 2016-07-13 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 31,787 |
| 2016-07-12 | $0.57 | $0.58 | $0.53 | $0.53 | $0.53 | 92,900 |
| 2016-07-11 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 55,455 |
| 2016-07-08 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 43,154 |
| 2016-07-07 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 69,040 |
| 2016-07-06 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 124,911 |
| 2016-07-05 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 176,664 |
| 2016-07-01 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 138,646 |
| 2016-06-30 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 27,510 |
| 2016-06-29 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 67,033 |
| 2016-06-28 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 26,500 |
| 2016-06-27 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 39,651 |
| 2016-06-24 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 99,003 |
| 2016-06-23 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 14,380 |
| 2016-06-22 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 51,450 |
| 2016-06-21 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 7,750 |
| 2016-06-20 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 47,275 |
| 2016-06-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 3,000 |
| 2016-06-16 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 59,207 |
| 2016-06-15 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 85,700 |
| 2016-06-14 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 35,840 |
| 2016-06-13 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 94,700 |
| 2016-06-10 | $0.52 | $0.53 | $0.48 | $0.50 | $0.50 | 122,744 |
| 2016-06-09 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 80,725 |
| 2016-06-08 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 99,443 |
| 2016-06-07 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 137,601 |
| 2016-06-06 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 114,392 |
| 2016-06-03 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 54,141 |
| 2016-06-02 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 24,174 |
| 2016-06-01 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 66,077 |
| 2016-05-31 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 56,750 |
| 2016-05-27 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 19,400 |
| 2016-05-26 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 13,500 |
| 2016-05-25 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 22,817 |
| 2016-05-24 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 32,060 |
| 2016-05-23 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 37,400 |
| 2016-05-20 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 47,300 |
| 2016-05-19 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 76,500 |
| 2016-05-18 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 181,000 |
| 2016-05-17 | $0.39 | $0.41 | $0.37 | $0.41 | $0.41 | 79,397 |
| 2016-05-16 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 85,648 |
| 2016-05-13 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 110,900 |
| 2016-05-12 | $0.42 | $0.42 | $0.38 | $0.42 | $0.42 | 173,348 |
| 2016-05-11 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 56,275 |
| 2016-05-10 | $0.39 | $0.40 | $0.37 | $0.39 | $0.39 | 57,057 |
| 2016-05-09 | $0.41 | $0.41 | $0.37 | $0.39 | $0.39 | 96,114 |
| 2016-05-06 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 78,843 |
| 2016-05-05 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 75,370 |
| 2016-05-04 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 75,300 |
| 2016-05-03 | $0.48 | $0.48 | $0.42 | $0.43 | $0.43 | 86,300 |
| 2016-05-02 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 99,809 |
| 2016-04-21 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 77,275 |
| 2016-04-20 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 71,050 |
| 2016-04-19 | $0.43 | $0.49 | $0.43 | $0.46 | $0.46 | 32,324 |
| 2016-04-18 | $0.44 | $0.45 | $0.43 | $0.44 | $0.44 | 84,150 |
| 2016-04-15 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 53,200 |
| 2016-04-14 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 94,260 |
| 2016-04-13 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 71,667 |
| 2016-04-12 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 119,772 |
| 2016-04-11 | $0.43 | $0.45 | $0.40 | $0.45 | $0.45 | 241,850 |
| 2016-04-08 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 72,500 |
| 2016-04-07 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 190,900 |
| 2016-04-06 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 67,625 |
| 2016-04-05 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 133,000 |
| 2016-04-04 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 191,825 |
| 2016-04-01 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 240,824 |
| 2016-03-28 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 42,800 |
| 2016-03-24 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 6,826 |
| 2016-03-23 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 26,776 |
| 2016-03-21 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 4,650 |
| 2016-03-18 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 24,500 |
| 2016-03-17 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 45,365 |
| 2016-03-16 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 8,500 |
| 2016-03-15 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 11,988 |
| 2016-03-14 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 88,637 |
| 2016-03-11 | $0.40 | $0.41 | $0.38 | $0.41 | $0.41 | 44,830 |
| 2016-03-10 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 77,600 |
| 2016-03-09 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 27,150 |
| 2016-03-08 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 11,750 |
| 2016-03-07 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 91,359 |
| 2016-03-04 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 7,100 |
| 2016-03-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 11,000 |
| 2016-03-02 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 21,500 |
| 2016-03-01 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 15,500 |
| 2016-02-26 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 6,600 |
| 2016-02-25 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 12,000 |
| 2016-02-24 | $0.45 | $0.45 | $0.38 | $0.38 | $0.38 | 122,600 |
| 2016-02-23 | $0.36 | $0.43 | $0.36 | $0.42 | $0.42 | 127,460 |
| 2016-02-22 | $0.32 | $0.36 | $0.32 | $0.35 | $0.35 | 261,099 |
| 2016-02-19 | $0.32 | $0.35 | $0.29 | $0.31 | $0.31 | 117,000 |
| 2016-02-18 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 28,000 |
| 2016-02-17 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 41,000 |
| 2016-02-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 71,889 |
| 2016-02-12 | $0.23 | $0.26 | $0.22 | $0.25 | $0.25 | 57,125 |
| 2016-02-11 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 45,250 |
| 2016-02-10 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 25,500 |
| 2016-02-09 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 12,000 |
| 2016-02-08 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 51,430 |
| 2016-02-05 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 35,417 |
| 2016-02-04 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 37,500 |
| 2016-02-03 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 50,000 |
| 2016-02-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,044 |
| 2016-01-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 6,000 |
| 2016-01-27 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 33,100 |
| 2016-01-26 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 70,500 |
| 2016-01-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 14,739 |
| 2016-01-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 12,000 |
| 2016-01-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2016-01-20 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 62,270 |
| 2016-01-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,000 |
| 2016-01-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,000 |
| 2016-01-13 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 2,650 |
| 2016-01-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 14,625 |
| 2016-01-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,000 |
| 2016-01-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 26,000 |
| 2016-01-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 11,000 |
| 2016-01-06 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 13,900 |
| 2016-01-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 11,500 |
| 2016-01-04 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 10,700 |
BARKERVILLE GOLD MIN (BGMZF) News Headlines
Recent BARKERVILLE GOLD MIN (BGMZF) News
Similar Companies to BARKERVILLE GOLD MIN (BGMZF) 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 | -- | -- | -- |