Ignite International Brands Ltd (Subordinate Voting Shares) (BILZF) Exchange: OTCQX
Data as of March 29, 2024
$0.38 ($0.00) 0.00%
Ignite International Brands Ltd (Subordinate Voting Shares) - Daily Information
Click for more stock information on Ignite International Brands Ltd (Subordinate Voting Shares).Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $0.35 |
Previous Close | $0.38 |
High | $0.38 |
Low | $0.35 |
Adjusted Open | $0.35 |
Previous Adjusted Close | $0.38 |
Adjusted High | $0.38 |
Adjusted Low | $0.35 |
About Ignite International Brands Ltd (Subordinate Voting Shares) (BILZF)
Ignite International Brands Ltd
Invest in Ignite International Brands Ltd (Subordinate Voting Shares) (BILZF)
Historical Stock Data for Ignite International Brands Ltd (Subordinate Voting Shares) (BILZF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-31 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 6,531 |
2022-08-30 | $0.39 | $0.45 | $0.38 | $0.38 | $0.38 | 34,440 |
2022-08-29 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 2,889 |
2022-08-26 | $0.46 | $0.46 | $0.41 | $0.41 | $0.41 | 18,446 |
2022-08-25 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,552 |
2022-08-24 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 13,340 |
2022-08-23 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 32,642 |
2022-08-22 | $0.46 | $0.50 | $0.46 | $0.48 | $0.48 | 97,010 |
2022-08-19 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 658 |
2022-08-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 4,826 |
2022-08-17 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 8,675 |
2022-08-16 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 5,325 |
2022-08-15 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,265 |
2022-08-12 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 62,750 |
2022-08-11 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 34,085 |
2022-08-10 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,333 |
2022-08-09 | $0.42 | $0.46 | $0.42 | $0.45 | $0.45 | 784 |
2022-08-08 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 5,817 |
2022-08-05 | $0.44 | $0.45 | $0.42 | $0.45 | $0.45 | 18,802 |
2022-08-04 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 15,375 |
2022-08-03 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 18,571 |
2022-08-02 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 9,700 |
2022-08-01 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 7,590 |
2022-07-29 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 28,263 |
2022-07-28 | $0.47 | $0.47 | $0.46 | $0.46 | $0.46 | 4,735 |
2022-07-27 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 7,500 |
2022-07-26 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 7,458 |
2022-07-25 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 22,750 |
2022-07-22 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 346 |
2022-07-21 | $0.43 | $0.47 | $0.42 | $0.47 | $0.47 | 90,075 |
2022-07-20 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 6,703 |
2022-07-19 | $0.45 | $0.50 | $0.43 | $0.46 | $0.46 | 94,233 |
2022-07-18 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 688 |
2022-07-15 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,352 |
2022-07-14 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 19,918 |
2022-07-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 125 |
2022-07-12 | $0.36 | $0.41 | $0.36 | $0.39 | $0.39 | 2,168 |
2022-07-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,888 |
2022-07-08 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 2,995 |
2022-07-07 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 9,346 |
2022-07-06 | $0.38 | $0.41 | $0.38 | $0.38 | $0.38 | 4,149 |
2022-07-05 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 18,910 |
2022-07-01 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 5,355 |
2022-06-30 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 4,739 |
2022-06-29 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 7,500 |
2022-06-28 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 11,429 |
2022-06-27 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 29,323 |
2022-06-24 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 4,383 |
2022-06-23 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 16,997 |
2022-06-22 | $0.37 | $0.40 | $0.36 | $0.40 | $0.40 | 7,295 |
2022-06-21 | $0.36 | $0.41 | $0.36 | $0.37 | $0.37 | 4,558 |
2022-06-17 | $0.36 | $0.45 | $0.36 | $0.40 | $0.40 | 7,198 |
2022-06-16 | $0.39 | $0.42 | $0.34 | $0.35 | $0.35 | 72,519 |
2022-06-15 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 15,108 |
2022-06-14 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 31,324 |
2022-06-13 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 10,196 |
2022-06-10 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 27,361 |
2022-06-09 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 6,826 |
2022-06-08 | $0.43 | $0.43 | $0.39 | $0.39 | $0.39 | 34,092 |
2022-06-07 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 26,332 |
2022-06-06 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 23,043 |
2022-06-03 | $0.40 | $0.45 | $0.40 | $0.44 | $0.44 | 20,352 |
2022-06-02 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 5,100 |
2022-06-01 | $0.45 | $0.47 | $0.43 | $0.44 | $0.44 | 30,390 |
2022-05-31 | $0.50 | $0.51 | $0.45 | $0.45 | $0.45 | 24,068 |
2022-05-27 | $0.56 | $0.56 | $0.46 | $0.48 | $0.48 | 25,942 |
2022-05-26 | $0.47 | $0.51 | $0.47 | $0.48 | $0.48 | 17,005 |
2022-05-25 | $0.32 | $0.47 | $0.32 | $0.47 | $0.47 | 56,702 |
2022-05-24 | $0.47 | $0.47 | $0.33 | $0.35 | $0.35 | 134,643 |
2022-05-23 | $0.55 | $0.55 | $0.45 | $0.45 | $0.45 | 11,516 |
2022-05-20 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 10,725 |
2022-05-19 | $0.54 | $0.54 | $0.48 | $0.48 | $0.48 | 2,822 |
2022-05-18 | $0.49 | $0.50 | $0.46 | $0.50 | $0.50 | 3,335 |
2022-05-17 | $0.49 | $0.51 | $0.47 | $0.47 | $0.47 | 47,119 |
2022-05-16 | $0.55 | $0.60 | $0.50 | $0.51 | $0.51 | 33,349 |
2022-05-13 | $0.51 | $0.59 | $0.50 | $0.55 | $0.55 | 13,099 |
2022-05-12 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 66,019 |
2022-05-11 | $0.61 | $0.61 | $0.52 | $0.52 | $0.52 | 66,577 |
2022-05-10 | $0.52 | $0.58 | $0.52 | $0.57 | $0.57 | 69,146 |
2022-05-09 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 15,825 |
2022-05-06 | $0.48 | $0.55 | $0.48 | $0.52 | $0.52 | 14,901 |
2022-05-05 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 6,890 |
2022-05-04 | $0.55 | $0.60 | $0.54 | $0.54 | $0.54 | 8,584 |
2022-05-03 | $0.65 | $0.66 | $0.53 | $0.57 | $0.57 | 80,397 |
2022-05-02 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 5,577 |
2022-04-29 | $0.59 | $0.63 | $0.59 | $0.63 | $0.63 | 9,032 |
2022-04-28 | $0.59 | $0.61 | $0.57 | $0.61 | $0.61 | 20,592 |
2022-04-27 | $0.57 | $0.62 | $0.57 | $0.59 | $0.59 | 13,123 |
2022-04-26 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 52,226 |
2022-04-25 | $0.60 | $0.67 | $0.60 | $0.65 | $0.65 | 21,302 |
2022-04-22 | $0.60 | $0.68 | $0.60 | $0.68 | $0.68 | 7,690 |
2022-04-21 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 1,480 |
2022-04-20 | $0.70 | $0.72 | $0.67 | $0.67 | $0.67 | 15,040 |
2022-04-19 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 5,222 |
2022-04-18 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 8,247 |
2022-04-14 | $0.66 | $0.70 | $0.66 | $0.69 | $0.69 | 3,350 |
2022-04-13 | $0.65 | $0.70 | $0.65 | $0.67 | $0.67 | 4,882 |
2022-04-12 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 239 |
2022-04-11 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 12,409 |
2022-04-08 | $0.75 | $0.75 | $0.69 | $0.72 | $0.72 | 3,456 |
2022-04-07 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 13,243 |
2022-04-06 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 29,018 |
2022-04-05 | $0.72 | $0.72 | $0.71 | $0.71 | $0.71 | 8,441 |
2022-04-04 | $0.68 | $0.74 | $0.68 | $0.72 | $0.72 | 17,342 |
2022-04-01 | $0.71 | $0.72 | $0.69 | $0.71 | $0.71 | 4,339 |
2022-03-31 | $0.70 | $0.79 | $0.68 | $0.71 | $0.71 | 40,140 |
2022-03-30 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 3,999 |
2022-03-29 | $0.75 | $0.76 | $0.71 | $0.74 | $0.74 | 10,659 |
2022-03-28 | $0.71 | $0.75 | $0.71 | $0.75 | $0.75 | 6,186 |
2022-03-25 | $0.74 | $0.77 | $0.71 | $0.74 | $0.74 | 11,791 |
2022-03-24 | $0.68 | $0.76 | $0.68 | $0.75 | $0.75 | 4,823 |
2022-03-23 | $0.68 | $0.76 | $0.68 | $0.75 | $0.75 | 3,330 |
2022-03-22 | $0.78 | $0.78 | $0.74 | $0.74 | $0.74 | 17,543 |
2022-03-21 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 17,543 |
2022-03-18 | $0.71 | $0.80 | $0.70 | $0.76 | $0.76 | 42,407 |
2022-03-17 | $0.76 | $0.79 | $0.70 | $0.73 | $0.73 | 29,907 |
2022-03-16 | $0.76 | $0.77 | $0.71 | $0.75 | $0.75 | 11,230 |
2022-03-15 | $0.69 | $0.78 | $0.69 | $0.70 | $0.70 | 23,017 |
2022-03-14 | $0.70 | $0.75 | $0.67 | $0.70 | $0.70 | 23,270 |
2022-03-11 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 2,537 |
2022-03-10 | $0.83 | $0.83 | $0.72 | $0.76 | $0.76 | 12,835 |
2022-03-09 | $0.75 | $0.79 | $0.71 | $0.73 | $0.73 | 40,918 |
2022-03-08 | $0.83 | $0.84 | $0.59 | $0.78 | $0.78 | 64,337 |
2022-03-07 | $1.05 | $1.05 | $0.74 | $0.80 | $0.80 | 83,982 |
2022-03-04 | $1.01 | $1.03 | $0.91 | $0.98 | $0.98 | 18,229 |
2022-03-03 | $0.80 | $1.12 | $0.80 | $1.02 | $1.02 | 48,640 |
2022-03-02 | $0.80 | $0.98 | $0.80 | $0.93 | $0.93 | 20,672 |
2022-03-01 | $0.95 | $0.98 | $0.87 | $0.92 | $0.92 | 5,163 |
2022-02-28 | $0.76 | $0.95 | $0.75 | $0.92 | $0.92 | 68,839 |
2022-02-25 | $0.69 | $0.78 | $0.66 | $0.74 | $0.74 | 30,922 |
2022-02-24 | $0.78 | $0.78 | $0.64 | $0.64 | $0.64 | 24,689 |
2022-02-23 | $0.83 | $0.83 | $0.78 | $0.80 | $0.80 | 11,154 |
2022-02-22 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 12,543 |
2022-02-18 | $0.84 | $0.90 | $0.84 | $0.85 | $0.85 | 13,838 |
2022-02-17 | $0.86 | $0.90 | $0.86 | $0.87 | $0.87 | 7,300 |
2022-02-16 | $0.86 | $0.90 | $0.85 | $0.87 | $0.87 | 12,549 |
2022-02-15 | $0.84 | $0.86 | $0.84 | $0.86 | $0.86 | 3,416 |
2022-02-14 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 1,139 |
2022-02-11 | $0.91 | $0.94 | $0.85 | $0.85 | $0.85 | 3,110 |
2022-02-10 | $0.85 | $0.89 | $0.85 | $0.88 | $0.88 | 3,576 |
2022-02-09 | $0.79 | $0.91 | $0.79 | $0.90 | $0.90 | 4,849 |
2022-02-08 | $0.81 | $0.88 | $0.81 | $0.88 | $0.88 | 3,781 |
2022-02-07 | $0.86 | $0.95 | $0.63 | $0.80 | $0.80 | 50,853 |
2022-02-04 | $0.94 | $0.96 | $0.94 | $0.94 | $0.94 | 1,645 |
2022-02-03 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 6,027 |
2022-02-02 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 1,032 |
2022-02-01 | $0.89 | $0.96 | $0.89 | $0.96 | $0.96 | 2,491 |
2022-01-31 | $0.97 | $0.99 | $0.95 | $0.95 | $0.95 | 6,586 |
2022-01-28 | $0.97 | $1.00 | $0.94 | $0.94 | $0.94 | 9,020 |
2022-01-27 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 1,731 |
2022-01-26 | $0.99 | $1.05 | $0.93 | $0.93 | $0.93 | 35,006 |
2022-01-25 | $0.93 | $0.99 | $0.92 | $0.97 | $0.97 | 29,359 |
2022-01-24 | $0.98 | $0.99 | $0.91 | $0.92 | $0.92 | 26,753 |
2022-01-21 | $1.06 | $1.06 | $1.00 | $1.00 | $1.00 | 11,585 |
2022-01-20 | $1.02 | $1.06 | $1.02 | $1.05 | $1.05 | 12,894 |
2022-01-19 | $1.02 | $1.05 | $1.02 | $1.02 | $1.02 | 2,894 |
2022-01-18 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 14,890 |
2022-01-14 | $1.04 | $1.11 | $0.99 | $0.99 | $0.99 | 13,421 |
2022-01-13 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 5,563 |
2022-01-12 | $1.02 | $1.05 | $1.00 | $1.03 | $1.03 | 2,334 |
2022-01-11 | $0.91 | $1.02 | $0.91 | $0.96 | $0.96 | 9,170 |
2022-01-10 | $0.99 | $1.07 | $0.94 | $0.96 | $0.96 | 9,170 |
2022-01-07 | $1.00 | $1.01 | $0.89 | $0.98 | $0.98 | 62,741 |
2022-01-06 | $1.06 | $1.07 | $1.00 | $1.00 | $1.00 | 40,960 |
2022-01-05 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 27,463 |
2022-01-04 | $1.05 | $1.11 | $1.05 | $1.10 | $1.10 | 27,490 |
2022-01-03 | $1.05 | $1.15 | $1.05 | $1.08 | $1.08 | 4,005 |
2021-12-31 | $1.05 | $1.19 | $1.04 | $1.05 | $1.05 | 34,931 |
2021-12-30 | $1.08 | $1.20 | $1.05 | $1.12 | $1.12 | 37,075 |
2021-12-29 | $1.04 | $1.17 | $1.04 | $1.10 | $1.10 | 81,780 |
2021-12-28 | $1.06 | $1.13 | $1.04 | $1.04 | $1.04 | 7,360 |
2021-12-27 | $1.06 | $1.09 | $1.04 | $1.09 | $1.09 | 20,596 |
2021-12-23 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 29,902 |
2021-12-22 | $1.21 | $1.21 | $1.09 | $1.09 | $1.09 | 30,314 |
2021-12-21 | $1.06 | $1.14 | $1.04 | $1.09 | $1.09 | 13,713 |
2021-12-20 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 5,372 |
2021-12-17 | $1.06 | $1.10 | $1.06 | $1.08 | $1.08 | 26,123 |
2021-12-16 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 8,154 |
2021-12-15 | $1.05 | $1.05 | $1.03 | $1.04 | $1.04 | 211,021 |
2021-12-14 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 37,007 |
2021-12-13 | $1.10 | $1.10 | $1.04 | $1.04 | $1.04 | 7,065 |
2021-12-10 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 4,784 |
2021-12-09 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 1,622 |
2021-12-08 | $1.04 | $1.08 | $1.04 | $1.05 | $1.05 | 15,084 |
2021-12-07 | $1.04 | $1.08 | $1.04 | $1.08 | $1.08 | 8,250 |
2021-12-06 | $1.04 | $1.09 | $1.04 | $1.04 | $1.04 | 12,584 |
2021-12-03 | $1.04 | $1.07 | $1.04 | $1.04 | $1.04 | 18,826 |
2021-12-02 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 15,105 |
2021-12-01 | $1.04 | $1.11 | $1.04 | $1.05 | $1.05 | 12,291 |
2021-11-30 | $1.05 | $1.15 | $1.04 | $1.04 | $1.04 | 42,265 |
2021-11-29 | $1.10 | $1.18 | $1.04 | $1.04 | $1.04 | 33,544 |
2021-11-26 | $1.09 | $1.15 | $1.07 | $1.07 | $1.07 | 15,575 |
2021-11-24 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 4,470 |
2021-11-23 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 9,607 |
2021-11-22 | $1.04 | $1.08 | $1.04 | $1.04 | $1.04 | 23,669 |
2021-11-19 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 30,803 |
2021-11-18 | $1.04 | $1.08 | $1.03 | $1.03 | $1.03 | 14,535 |
2021-11-17 | $1.04 | $1.10 | $1.04 | $1.04 | $1.04 | 13,426 |
2021-11-16 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 14,598 |
2021-11-15 | $1.04 | $1.12 | $1.04 | $1.04 | $1.04 | 28,553 |
2021-11-12 | $1.09 | $1.09 | $1.05 | $1.08 | $1.08 | 20,546 |
2021-11-11 | $1.09 | $1.10 | $1.04 | $1.08 | $1.08 | 20,546 |
2021-11-10 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 5,627 |
2021-11-09 | $1.04 | $1.10 | $1.04 | $1.07 | $1.07 | 61,111 |
2021-11-08 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 33,647 |
2021-11-05 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 11,258 |
2021-11-04 | $1.05 | $1.08 | $1.03 | $1.07 | $1.07 | 64,220 |
2021-11-03 | $0.91 | $1.05 | $0.88 | $1.01 | $1.01 | 39,153 |
2021-11-02 | $0.88 | $0.89 | $0.87 | $0.87 | $0.87 | 12,734 |
2021-11-01 | $0.91 | $0.91 | $0.84 | $0.91 | $0.91 | 7,504 |
2021-10-29 | $0.79 | $0.95 | $0.79 | $0.91 | $0.91 | 47,459 |
2021-10-28 | $0.86 | $0.86 | $0.82 | $0.84 | $0.84 | 33,059 |
2021-10-27 | $0.83 | $0.88 | $0.82 | $0.86 | $0.86 | 50,170 |
2021-10-26 | $0.89 | $0.93 | $0.85 | $0.89 | $0.89 | 17,984 |
2021-10-25 | $0.86 | $1.02 | $0.86 | $0.89 | $0.89 | 69,257 |
2021-10-22 | $0.97 | $1.02 | $0.89 | $1.00 | $1.00 | 38,777 |
2021-10-21 | $1.01 | $1.04 | $0.94 | $0.97 | $0.97 | 44,944 |
2021-10-20 | $1.10 | $1.10 | $0.98 | $1.06 | $1.06 | 53,827 |
2021-10-19 | $0.97 | $1.08 | $0.97 | $1.08 | $1.08 | 31,010 |
2021-10-18 | $1.10 | $1.10 | $0.93 | $0.96 | $0.96 | 193,518 |
2021-10-15 | $1.01 | $1.10 | $1.01 | $1.07 | $1.07 | 26,766 |
2021-10-14 | $0.97 | $1.10 | $0.97 | $1.08 | $1.08 | 10,640 |
2021-10-13 | $1.08 | $1.26 | $1.08 | $1.09 | $1.09 | 66,193 |
2021-10-12 | $1.15 | $1.17 | $1.09 | $1.13 | $1.13 | 10,770 |
2021-10-11 | $1.19 | $1.20 | $1.14 | $1.15 | $1.15 | 4,681 |
2021-10-08 | $1.04 | $1.20 | $1.04 | $1.14 | $1.14 | 8,693 |
2021-10-07 | $1.04 | $1.18 | $1.00 | $1.15 | $1.15 | 54,389 |
2021-10-06 | $0.95 | $1.10 | $0.95 | $1.02 | $1.02 | 35,823 |
2021-10-05 | $1.00 | $1.11 | $1.00 | $1.05 | $1.05 | 32,455 |
2021-10-04 | $1.11 | $1.12 | $1.01 | $1.02 | $1.02 | 36,944 |
2021-10-01 | $1.06 | $1.12 | $1.06 | $1.06 | $1.06 | 7,332 |
2021-09-30 | $1.10 | $1.10 | $1.02 | $1.05 | $1.05 | 20,911 |
2021-09-29 | $1.00 | $1.11 | $1.00 | $1.09 | $1.09 | 7,064 |
2021-09-28 | $1.04 | $1.10 | $1.02 | $1.06 | $1.06 | 15,336 |
2021-09-27 | $1.21 | $1.21 | $1.08 | $1.08 | $1.08 | 8,733 |
2021-09-24 | $1.07 | $1.20 | $1.07 | $1.17 | $1.17 | 15,155 |
2021-09-23 | $1.10 | $1.20 | $0.99 | $1.12 | $1.12 | 23,293 |
2021-09-22 | $1.00 | $1.19 | $1.00 | $1.16 | $1.16 | 81,056 |
2021-09-21 | $1.01 | $1.10 | $1.01 | $1.06 | $1.06 | 34,709 |
2021-09-20 | $1.10 | $1.17 | $1.02 | $1.09 | $1.09 | 41,349 |
2021-09-17 | $1.00 | $1.11 | $1.00 | $1.10 | $1.10 | 46,772 |
2021-09-16 | $1.10 | $1.21 | $1.08 | $1.08 | $1.08 | 40,082 |
2021-09-15 | $1.31 | $1.31 | $1.21 | $1.21 | $1.21 | 50,311 |
2021-09-14 | $1.36 | $1.36 | $1.23 | $1.26 | $1.26 | 25,764 |
2021-09-13 | $1.23 | $1.40 | $1.22 | $1.22 | $1.22 | 77,520 |
2021-09-10 | $1.20 | $1.33 | $1.16 | $1.29 | $1.29 | 31,500 |
2021-09-09 | $1.26 | $1.42 | $1.14 | $1.16 | $1.16 | 155,504 |
2021-09-08 | $1.11 | $1.43 | $1.11 | $1.43 | $1.43 | 130,366 |
2021-09-07 | $1.15 | $1.30 | $1.09 | $1.19 | $1.19 | 42,237 |
2021-09-03 | $1.08 | $1.48 | $1.08 | $1.16 | $1.16 | 159,867 |
2021-09-02 | $1.10 | $1.19 | $1.09 | $1.13 | $1.13 | 52,284 |
2021-09-01 | $1.05 | $1.19 | $1.00 | $1.10 | $1.10 | 136,782 |
2021-08-31 | $0.97 | $1.04 | $0.97 | $1.02 | $1.02 | 25,596 |
2021-08-30 | $1.00 | $1.05 | $0.96 | $0.96 | $0.96 | 24,284 |
2021-08-27 | $0.99 | $1.08 | $0.97 | $1.00 | $1.00 | 25,331 |
2021-08-26 | $0.95 | $1.01 | $0.94 | $1.01 | $1.01 | 25,621 |
2021-08-25 | $0.93 | $1.00 | $0.93 | $0.99 | $0.99 | 46,861 |
2021-08-24 | $0.96 | $0.98 | $0.93 | $0.98 | $0.98 | 7,434 |
2021-08-23 | $0.93 | $0.96 | $0.93 | $0.96 | $0.96 | 13,104 |
2021-08-20 | $0.92 | $0.97 | $0.92 | $0.93 | $0.93 | 15,242 |
2021-08-19 | $0.96 | $0.96 | $0.92 | $0.95 | $0.95 | 22,421 |
2021-08-18 | $0.96 | $1.00 | $0.94 | $0.96 | $0.96 | 29,795 |
2021-08-17 | $0.91 | $1.01 | $0.91 | $1.00 | $1.00 | 73,048 |
2021-08-16 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 9,422 |
2021-08-13 | $0.90 | $1.09 | $0.89 | $0.90 | $0.90 | 130,984 |
2021-08-12 | $0.89 | $0.92 | $0.87 | $0.92 | $0.92 | 11,181 |
2021-08-11 | $0.90 | $0.91 | $0.89 | $0.90 | $0.90 | 76,829 |
2021-08-10 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 14,076 |
2021-08-09 | $0.87 | $0.92 | $0.87 | $0.92 | $0.92 | 32,014 |
2021-08-06 | $0.96 | $0.96 | $0.87 | $0.90 | $0.90 | 12,831 |
2021-08-05 | $0.85 | $0.91 | $0.85 | $0.87 | $0.87 | 24,878 |
2021-08-04 | $0.87 | $0.95 | $0.87 | $0.88 | $0.88 | 41,479 |
2021-08-03 | $0.89 | $0.89 | $0.84 | $0.85 | $0.85 | 16,137 |
2021-08-02 | $0.87 | $0.92 | $0.87 | $0.90 | $0.90 | 23,314 |
2021-07-30 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 37,023 |
2021-07-29 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 12,868 |
2021-07-28 | $0.85 | $0.86 | $0.84 | $0.86 | $0.86 | 23,931 |
2021-07-27 | $0.88 | $0.90 | $0.84 | $0.86 | $0.86 | 63,136 |
2021-07-26 | $0.89 | $0.92 | $0.85 | $0.88 | $0.88 | 20,811 |
2021-07-23 | $0.83 | $0.91 | $0.82 | $0.90 | $0.90 | 41,357 |
2021-07-22 | $0.83 | $0.89 | $0.72 | $0.89 | $0.89 | 33,337 |
2021-07-21 | $0.91 | $0.91 | $0.83 | $0.85 | $0.85 | 26,642 |
2021-07-20 | $0.94 | $0.94 | $0.85 | $0.85 | $0.85 | 38,713 |
2021-07-19 | $0.94 | $0.98 | $0.93 | $0.93 | $0.93 | 39,565 |
2021-07-16 | $0.98 | $0.98 | $0.90 | $0.94 | $0.94 | 26,560 |
2021-07-15 | $0.93 | $1.00 | $0.93 | $0.94 | $0.94 | 16,922 |
2021-07-14 | $0.94 | $0.99 | $0.89 | $0.94 | $0.94 | 107,083 |
2021-07-13 | $0.77 | $0.95 | $0.77 | $0.92 | $0.92 | 225,698 |
2021-07-12 | $0.85 | $0.89 | $0.79 | $0.80 | $0.80 | 50,723 |
2021-07-09 | $0.84 | $0.86 | $0.82 | $0.84 | $0.84 | 29,940 |
2021-07-08 | $0.75 | $0.83 | $0.75 | $0.82 | $0.82 | 43,668 |
2021-07-07 | $0.76 | $0.85 | $0.76 | $0.79 | $0.79 | 21,640 |
2021-07-06 | $0.82 | $0.84 | $0.78 | $0.83 | $0.83 | 97,487 |
2021-07-02 | $0.73 | $0.82 | $0.73 | $0.81 | $0.81 | 20,103 |
2021-07-01 | $0.78 | $0.85 | $0.75 | $0.77 | $0.77 | 78,314 |
2021-06-30 | $0.72 | $0.80 | $0.71 | $0.74 | $0.74 | 46,766 |
2021-06-29 | $0.55 | $0.96 | $0.55 | $0.81 | $0.81 | 170,621 |
2021-06-28 | $0.61 | $0.62 | $0.57 | $0.61 | $0.61 | 14,063 |
2021-06-25 | $0.59 | $0.61 | $0.54 | $0.61 | $0.61 | 10,580 |
2021-06-24 | $0.55 | $0.61 | $0.55 | $0.57 | $0.57 | 56,581 |
2021-06-23 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 25,845 |
2021-06-22 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 36,302 |
2021-06-21 | $0.59 | $0.62 | $0.58 | $0.58 | $0.58 | 14,961 |
2021-06-18 | $0.59 | $0.63 | $0.58 | $0.63 | $0.63 | 6,844 |
2021-06-17 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 13,850 |
2021-06-16 | $0.60 | $0.64 | $0.59 | $0.63 | $0.63 | 4,399 |
2021-06-15 | $0.57 | $0.62 | $0.57 | $0.62 | $0.62 | 17,881 |
2021-06-14 | $0.57 | $0.62 | $0.57 | $0.59 | $0.59 | 24,552 |
2021-06-11 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 16,803 |
2021-06-10 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 9,094 |
2021-06-09 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 9,463 |
2021-06-08 | $0.70 | $0.72 | $0.62 | $0.63 | $0.63 | 32,649 |
2021-06-07 | $0.54 | $0.79 | $0.54 | $0.70 | $0.70 | 112,090 |
2021-06-04 | $0.59 | $0.64 | $0.59 | $0.59 | $0.59 | 74,923 |
2021-06-03 | $0.59 | $0.65 | $0.59 | $0.62 | $0.62 | 18,745 |
2021-06-02 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 23,918 |
2021-06-01 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 42,574 |
2021-05-28 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 5,547 |
2021-05-27 | $0.62 | $0.69 | $0.62 | $0.64 | $0.64 | 23,616 |
2021-05-26 | $0.62 | $0.68 | $0.62 | $0.65 | $0.65 | 25,939 |
2021-05-25 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 10,638 |
2021-05-24 | $0.61 | $0.67 | $0.61 | $0.62 | $0.62 | 16,575 |
2021-05-21 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 17,289 |
2021-05-20 | $0.59 | $0.67 | $0.59 | $0.63 | $0.63 | 20,784 |
2021-05-19 | $0.59 | $0.64 | $0.59 | $0.63 | $0.63 | 23,780 |
2021-05-18 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 3,938 |
2021-05-17 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 11,102 |
2021-05-14 | $0.62 | $0.63 | $0.57 | $0.62 | $0.62 | 39,125 |
2021-05-13 | $0.62 | $0.65 | $0.59 | $0.60 | $0.60 | 14,098 |
2021-05-12 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 15,699 |
2021-05-11 | $0.63 | $0.65 | $0.58 | $0.62 | $0.62 | 49,256 |
2021-05-10 | $0.64 | $0.72 | $0.63 | $0.65 | $0.65 | 34,699 |
2021-05-07 | $0.65 | $0.70 | $0.60 | $0.68 | $0.68 | 37,548 |
2021-05-06 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 12,721 |
2021-05-05 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 8,340 |
2021-05-04 | $0.64 | $0.72 | $0.64 | $0.72 | $0.72 | 20,916 |
2021-05-03 | $0.78 | $0.78 | $0.70 | $0.70 | $0.70 | 12,288 |
2021-04-30 | $0.65 | $0.73 | $0.64 | $0.67 | $0.67 | 45,326 |
2021-04-29 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 30,717 |
2021-04-28 | $0.70 | $0.71 | $0.65 | $0.69 | $0.69 | 11,019 |
2021-04-27 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 28,517 |
2021-04-26 | $0.55 | $0.69 | $0.55 | $0.69 | $0.69 | 5,904 |
2021-04-23 | $0.74 | $0.79 | $0.64 | $0.64 | $0.64 | 25,022 |
2021-04-22 | $0.69 | $0.76 | $0.69 | $0.70 | $0.70 | 29,992 |
2021-04-21 | $0.68 | $0.73 | $0.63 | $0.69 | $0.69 | 32,359 |
2021-04-20 | $0.64 | $0.65 | $0.60 | $0.65 | $0.65 | 44,641 |
2021-04-19 | $0.65 | $0.68 | $0.60 | $0.64 | $0.64 | 68,001 |
2021-04-16 | $0.67 | $0.72 | $0.67 | $0.69 | $0.69 | 18,356 |
2021-04-15 | $0.64 | $0.72 | $0.64 | $0.68 | $0.68 | 42,454 |
2021-04-14 | $0.74 | $0.80 | $0.67 | $0.68 | $0.68 | 92,768 |
2021-04-13 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 35,032 |
2021-04-12 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 29,450 |
2021-04-09 | $0.78 | $0.82 | $0.77 | $0.82 | $0.82 | 96,115 |
2021-04-08 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 5,600 |
2021-04-07 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 38,675 |
2021-04-06 | $0.81 | $0.89 | $0.79 | $0.83 | $0.83 | 20,620 |
2021-04-05 | $0.78 | $0.87 | $0.78 | $0.86 | $0.86 | 11,559 |
2021-04-01 | $0.80 | $0.85 | $0.80 | $0.83 | $0.83 | 22,257 |
2021-03-31 | $0.81 | $0.84 | $0.79 | $0.79 | $0.79 | 41,009 |
2021-03-30 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 16,883 |
2021-03-29 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 27,886 |
2021-03-26 | $0.84 | $0.86 | $0.82 | $0.84 | $0.84 | 25,692 |
2021-03-25 | $0.83 | $0.87 | $0.82 | $0.85 | $0.85 | 20,972 |
2021-03-24 | $0.88 | $0.88 | $0.81 | $0.87 | $0.87 | 23,270 |
2021-03-23 | $0.81 | $0.88 | $0.81 | $0.85 | $0.85 | 12,168 |
2021-03-22 | $0.80 | $0.90 | $0.80 | $0.84 | $0.84 | 18,345 |
2021-03-19 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 13,075 |
2021-03-18 | $0.89 | $0.89 | $0.81 | $0.82 | $0.82 | 44,564 |
2021-03-17 | $0.80 | $0.89 | $0.80 | $0.86 | $0.86 | 19,194 |
2021-03-16 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 77,259 |
2021-03-15 | $0.83 | $0.88 | $0.82 | $0.84 | $0.84 | 30,021 |
2021-03-12 | $0.86 | $0.87 | $0.80 | $0.82 | $0.82 | 29,977 |
2021-03-11 | $0.76 | $0.84 | $0.76 | $0.80 | $0.80 | 49,878 |
2021-03-10 | $0.80 | $0.81 | $0.77 | $0.78 | $0.78 | 36,657 |
2021-03-09 | $0.76 | $0.82 | $0.76 | $0.82 | $0.82 | 44,671 |
2021-03-08 | $0.78 | $0.84 | $0.76 | $0.80 | $0.80 | 58,609 |
2021-03-05 | $0.84 | $0.84 | $0.75 | $0.76 | $0.76 | 122,868 |
2021-03-04 | $0.80 | $0.83 | $0.76 | $0.80 | $0.80 | 81,656 |
2021-03-03 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 99,758 |
2021-03-02 | $0.85 | $0.90 | $0.80 | $0.84 | $0.84 | 97,820 |
2021-03-01 | $0.86 | $0.88 | $0.78 | $0.85 | $0.85 | 44,097 |
2021-02-26 | $0.77 | $0.87 | $0.77 | $0.85 | $0.85 | 28,267 |
2021-02-25 | $0.85 | $0.90 | $0.85 | $0.86 | $0.86 | 39,165 |
2021-02-24 | $0.94 | $0.94 | $0.85 | $0.86 | $0.86 | 39,165 |
2021-02-23 | $0.85 | $0.96 | $0.79 | $0.83 | $0.83 | 155,166 |
2021-02-22 | $0.90 | $0.95 | $0.87 | $0.88 | $0.88 | 80,040 |
2021-02-19 | $0.85 | $0.92 | $0.85 | $0.89 | $0.89 | 49,067 |
2021-02-18 | $0.99 | $0.99 | $0.85 | $0.92 | $0.92 | 48,306 |
2021-02-17 | $0.83 | $0.93 | $0.83 | $0.92 | $0.92 | 48,306 |
2021-02-16 | $0.89 | $0.98 | $0.86 | $0.92 | $0.92 | 97,443 |
2021-02-12 | $1.00 | $1.00 | $0.85 | $0.86 | $0.86 | 194,198 |
2021-02-11 | $0.94 | $1.13 | $0.87 | $0.96 | $0.96 | 391,583 |
2021-02-10 | $0.73 | $0.94 | $0.73 | $0.83 | $0.83 | 171,095 |
2021-02-09 | $0.81 | $0.85 | $0.71 | $0.83 | $0.83 | 171,095 |
2021-02-08 | $0.76 | $0.90 | $0.76 | $0.85 | $0.85 | 144,130 |
2021-02-05 | $0.90 | $0.90 | $0.81 | $0.86 | $0.86 | 137,141 |
2021-02-04 | $0.79 | $0.89 | $0.79 | $0.85 | $0.85 | 117,687 |
2021-02-03 | $0.78 | $0.88 | $0.71 | $0.81 | $0.81 | 129,175 |
2021-02-02 | $0.68 | $0.79 | $0.65 | $0.77 | $0.77 | 231,428 |
2021-02-01 | $0.64 | $0.70 | $0.64 | $0.67 | $0.67 | 103,452 |
2021-01-29 | $0.60 | $0.70 | $0.60 | $0.67 | $0.67 | 89,182 |
2021-01-28 | $0.71 | $0.71 | $0.59 | $0.68 | $0.68 | 315,225 |
2021-01-27 | $0.80 | $0.88 | $0.72 | $0.75 | $0.75 | 226,861 |
2021-01-26 | $0.79 | $0.92 | $0.79 | $0.85 | $0.85 | 72,271 |
2021-01-25 | $0.75 | $0.94 | $0.75 | $0.90 | $0.90 | 132,423 |
2021-01-22 | $0.89 | $0.95 | $0.84 | $0.84 | $0.84 | 126,162 |
2021-01-21 | $0.88 | $0.96 | $0.77 | $0.94 | $0.94 | 329,776 |
2021-01-20 | $1.11 | $1.20 | $0.75 | $0.93 | $0.93 | 1,450,573 |
2021-01-19 | $0.42 | $1.24 | $0.42 | $0.49 | $0.49 | 115,783 |
2021-01-15 | $0.42 | $0.52 | $0.42 | $0.49 | $0.49 | 115,783 |
2021-01-14 | $0.44 | $0.48 | $0.44 | $0.45 | $0.45 | 66,054 |
2021-01-13 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 66,054 |
2021-01-12 | $0.46 | $0.50 | $0.45 | $0.46 | $0.46 | 96,804 |
2021-01-11 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 32,155 |
2021-01-08 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 103,084 |
2021-01-07 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 127,660 |
2021-01-06 | $0.55 | $0.55 | $0.45 | $0.49 | $0.49 | 68,580 |
2021-01-05 | $0.46 | $0.52 | $0.46 | $0.49 | $0.49 | 42,808 |
2021-01-04 | $0.43 | $0.52 | $0.43 | $0.49 | $0.49 | 59,578 |
2020-12-31 | $0.44 | $0.52 | $0.44 | $0.49 | $0.49 | 105,896 |
2020-12-30 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 26,062 |
2020-12-29 | $0.44 | $0.51 | $0.42 | $0.50 | $0.50 | 145,032 |
2020-12-28 | $0.44 | $0.52 | $0.44 | $0.45 | $0.45 | 39,874 |
2020-12-24 | $0.45 | $0.51 | $0.45 | $0.46 | $0.46 | 36,963 |
2020-12-23 | $0.44 | $0.52 | $0.44 | $0.48 | $0.48 | 55,081 |
2020-12-22 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 38,993 |
2020-12-21 | $0.45 | $0.53 | $0.45 | $0.51 | $0.51 | 36,659 |
2020-12-18 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 18,429 |
2020-12-17 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 46,582 |
2020-12-16 | $0.47 | $0.53 | $0.47 | $0.49 | $0.49 | 115,420 |
2020-12-15 | $0.45 | $0.53 | $0.45 | $0.49 | $0.49 | 64,051 |
2020-12-14 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 49,106 |
2020-12-11 | $0.55 | $0.57 | $0.51 | $0.52 | $0.52 | 14,020 |
2020-12-10 | $0.49 | $0.63 | $0.49 | $0.52 | $0.52 | 60,695 |
2020-12-09 | $0.58 | $0.61 | $0.50 | $0.51 | $0.51 | 172,356 |
2020-12-08 | $0.59 | $0.63 | $0.55 | $0.60 | $0.60 | 65,851 |
2020-12-07 | $0.56 | $0.65 | $0.56 | $0.62 | $0.62 | 128,158 |
2020-12-04 | $0.51 | $0.65 | $0.47 | $0.58 | $0.58 | 401,115 |
2020-12-03 | $0.46 | $0.51 | $0.46 | $0.49 | $0.49 | 76,542 |
2020-12-02 | $0.45 | $0.50 | $0.44 | $0.47 | $0.47 | 52,219 |
2020-12-01 | $0.42 | $0.50 | $0.42 | $0.47 | $0.47 | 184,603 |
2020-11-30 | $0.50 | $0.51 | $0.45 | $0.46 | $0.46 | 155,954 |
2020-11-27 | $0.48 | $0.53 | $0.47 | $0.49 | $0.49 | 66,865 |
2020-11-25 | $0.50 | $0.52 | $0.45 | $0.48 | $0.48 | 50,104 |
2020-11-24 | $0.50 | $0.52 | $0.47 | $0.50 | $0.50 | 56,187 |
2020-11-23 | $0.52 | $0.54 | $0.49 | $0.51 | $0.51 | 66,084 |
2020-11-20 | $0.50 | $0.58 | $0.48 | $0.54 | $0.54 | 54,697 |
2020-11-19 | $0.50 | $0.53 | $0.45 | $0.49 | $0.49 | 53,037 |
2020-11-18 | $0.55 | $0.60 | $0.45 | $0.47 | $0.47 | 233,083 |
2020-11-17 | $0.69 | $0.70 | $0.55 | $0.56 | $0.56 | 223,445 |
2020-11-16 | $0.69 | $0.69 | $0.64 | $0.68 | $0.68 | 117,222 |
2020-11-13 | $0.56 | $0.69 | $0.56 | $0.64 | $0.64 | 226,737 |
2020-11-12 | $0.55 | $0.64 | $0.55 | $0.62 | $0.62 | 192,571 |
2020-11-11 | $0.59 | $0.65 | $0.52 | $0.58 | $0.58 | 396,122 |
2020-11-10 | $0.43 | $0.55 | $0.42 | $0.53 | $0.53 | 755,188 |
2020-11-09 | $0.42 | $0.51 | $0.40 | $0.41 | $0.41 | 132,136 |
2020-11-06 | $0.30 | $0.50 | $0.30 | $0.42 | $0.42 | 325,554 |
2020-11-05 | $0.32 | $0.37 | $0.32 | $0.35 | $0.35 | 80,745 |
2020-11-04 | $0.31 | $0.37 | $0.31 | $0.33 | $0.33 | 88,752 |
2020-11-03 | $0.35 | $0.37 | $0.32 | $0.37 | $0.37 | 174,710 |
2020-11-02 | $0.37 | $0.37 | $0.31 | $0.33 | $0.33 | 102,759 |
2020-10-30 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 27,670 |
2020-10-29 | $0.36 | $0.37 | $0.31 | $0.36 | $0.36 | 129,604 |
2020-10-28 | $0.39 | $0.39 | $0.33 | $0.36 | $0.36 | 190,835 |
2020-10-27 | $0.42 | $0.42 | $0.34 | $0.37 | $0.37 | 236,575 |
2020-10-26 | $0.42 | $0.45 | $0.32 | $0.35 | $0.35 | 734,811 |
2020-10-23 | $0.29 | $0.62 | $0.29 | $0.45 | $0.45 | 1,856,398 |
2020-10-22 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 34,807 |
2020-10-21 | $0.25 | $0.29 | $0.25 | $0.28 | $0.28 | 167,686 |
2020-10-20 | $0.25 | $0.29 | $0.25 | $0.26 | $0.26 | 139,627 |
2020-10-19 | $0.24 | $0.28 | $0.24 | $0.26 | $0.26 | 115,689 |
2020-10-16 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 61,574 |
2020-10-15 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 25,845 |
2020-10-14 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 44,014 |
2020-10-13 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 82,164 |
2020-10-12 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 108,639 |
2020-10-09 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 31,136 |
2020-10-08 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 66,932 |
2020-10-07 | $0.30 | $0.30 | $0.27 | $0.29 | $0.29 | 20,530 |
2020-10-06 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 97,393 |
2020-10-05 | $0.30 | $0.30 | $0.25 | $0.27 | $0.27 | 163,608 |
2020-10-02 | $0.30 | $0.30 | $0.27 | $0.30 | $0.30 | 24,097 |
2020-10-01 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 79,730 |
2020-09-30 | $0.30 | $0.32 | $0.26 | $0.30 | $0.30 | 68,648 |
2020-09-29 | $0.26 | $0.33 | $0.26 | $0.31 | $0.31 | 56,239 |
2020-09-28 | $0.27 | $0.32 | $0.27 | $0.31 | $0.31 | 74,403 |
2020-09-25 | $0.35 | $0.37 | $0.29 | $0.30 | $0.30 | 290,666 |
2020-09-24 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 50,148 |
2020-09-23 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 9,413 |
2020-09-22 | $0.40 | $0.43 | $0.40 | $0.42 | $0.42 | 41,893 |
2020-09-21 | $0.44 | $0.50 | $0.40 | $0.44 | $0.44 | 157,698 |
2020-09-18 | $0.46 | $0.50 | $0.45 | $0.47 | $0.47 | 113,190 |
2020-09-17 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 32,008 |
2020-09-16 | $0.43 | $0.46 | $0.42 | $0.43 | $0.43 | 19,988 |
2020-09-15 | $0.39 | $0.46 | $0.39 | $0.43 | $0.43 | 55,267 |
2020-09-14 | $0.41 | $0.46 | $0.41 | $0.42 | $0.42 | 75,492 |
2020-09-11 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 21,557 |
2020-09-10 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 45,056 |
2020-09-09 | $0.43 | $0.50 | $0.43 | $0.47 | $0.47 | 74,332 |
2020-09-08 | $0.42 | $0.48 | $0.42 | $0.44 | $0.44 | 61,551 |
2020-09-04 | $0.50 | $0.50 | $0.44 | $0.47 | $0.47 | 73,352 |
2020-09-03 | $0.43 | $0.50 | $0.42 | $0.49 | $0.49 | 204,923 |
2020-09-02 | $0.47 | $0.50 | $0.46 | $0.46 | $0.46 | 76,982 |
2020-09-01 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 60,557 |
2020-08-31 | $0.52 | $0.54 | $0.52 | $0.52 | $0.52 | 55,185 |
2020-08-28 | $0.54 | $0.55 | $0.51 | $0.55 | $0.55 | 34,885 |
2020-08-27 | $0.51 | $0.55 | $0.51 | $0.55 | $0.55 | 69,253 |
2020-08-26 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 55,568 |
2020-08-25 | $0.54 | $0.60 | $0.54 | $0.56 | $0.56 | 22,564 |
2020-08-24 | $0.54 | $0.58 | $0.54 | $0.56 | $0.56 | 25,674 |
2020-08-21 | $0.51 | $0.61 | $0.51 | $0.59 | $0.59 | 38,959 |
2020-08-20 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 42,820 |
2020-08-19 | $0.59 | $0.61 | $0.55 | $0.59 | $0.59 | 48,589 |
2020-08-18 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 13,012 |
2020-08-17 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 53,976 |
2020-08-14 | $0.55 | $0.62 | $0.55 | $0.59 | $0.59 | 16,950 |
2020-08-13 | $0.55 | $0.62 | $0.55 | $0.61 | $0.61 | 118,507 |
2020-08-12 | $0.58 | $0.64 | $0.58 | $0.59 | $0.59 | 39,513 |
2020-08-11 | $0.58 | $0.66 | $0.58 | $0.60 | $0.60 | 62,048 |
2020-08-10 | $0.60 | $0.68 | $0.60 | $0.65 | $0.65 | 51,992 |
2020-08-07 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 23,615 |
2020-08-06 | $0.60 | $0.69 | $0.60 | $0.65 | $0.65 | 33,289 |
2020-08-05 | $0.63 | $0.70 | $0.63 | $0.63 | $0.63 | 48,168 |
2020-08-04 | $0.69 | $0.71 | $0.62 | $0.66 | $0.66 | 70,062 |
2020-08-03 | $0.68 | $0.71 | $0.65 | $0.69 | $0.69 | 25,539 |
2020-07-31 | $0.68 | $0.74 | $0.66 | $0.66 | $0.66 | 61,095 |
2020-07-30 | $0.68 | $0.75 | $0.68 | $0.71 | $0.71 | 32,302 |
2020-07-29 | $0.73 | $0.74 | $0.68 | $0.68 | $0.68 | 34,954 |
2020-07-28 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 26,067 |
2020-07-27 | $0.64 | $0.73 | $0.64 | $0.68 | $0.68 | 50,472 |
2020-07-24 | $0.65 | $0.71 | $0.65 | $0.67 | $0.67 | 42,463 |
2020-07-23 | $0.68 | $0.70 | $0.65 | $0.70 | $0.70 | 28,408 |
2020-07-22 | $0.72 | $0.72 | $0.65 | $0.68 | $0.68 | 29,974 |
2020-07-21 | $0.69 | $0.70 | $0.60 | $0.68 | $0.68 | 73,200 |
2020-07-20 | $0.66 | $0.72 | $0.63 | $0.66 | $0.66 | 71,000 |
2020-07-17 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 46,000 |
2020-07-16 | $0.65 | $0.72 | $0.65 | $0.70 | $0.70 | 99,000 |
2020-07-15 | $0.57 | $0.70 | $0.57 | $0.65 | $0.65 | 141,800 |
2020-07-14 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 74,900 |
2020-07-13 | $0.63 | $0.75 | $0.62 | $0.66 | $0.66 | 109,900 |
2020-07-10 | $0.67 | $0.73 | $0.67 | $0.70 | $0.70 | 40,400 |
2020-07-09 | $0.65 | $0.73 | $0.61 | $0.71 | $0.71 | 91,000 |
2020-07-08 | $0.71 | $0.76 | $0.63 | $0.66 | $0.66 | 191,700 |
2020-07-07 | $0.84 | $0.84 | $0.74 | $0.77 | $0.77 | 23,200 |
2020-07-06 | $0.76 | $0.86 | $0.76 | $0.81 | $0.81 | 49,500 |
2020-07-02 | $0.80 | $0.89 | $0.75 | $0.78 | $0.78 | 73,871 |
2020-07-01 | $0.90 | $0.90 | $0.74 | $0.83 | $0.83 | 74,046 |
2020-06-30 | $0.88 | $0.88 | $0.80 | $0.83 | $0.83 | 33,869 |
2020-06-29 | $0.85 | $0.90 | $0.83 | $0.84 | $0.84 | 30,422 |
2020-06-26 | $0.88 | $0.90 | $0.84 | $0.90 | $0.90 | 26,111 |
2020-06-25 | $0.80 | $0.90 | $0.80 | $0.87 | $0.87 | 32,877 |
2020-06-24 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 20,455 |
2020-06-23 | $0.82 | $0.92 | $0.82 | $0.87 | $0.87 | 59,105 |
2020-06-22 | $0.97 | $0.97 | $0.87 | $0.89 | $0.89 | 36,296 |
2020-06-19 | $0.90 | $0.93 | $0.87 | $0.91 | $0.91 | 23,421 |
2020-06-18 | $0.88 | $0.90 | $0.85 | $0.89 | $0.89 | 29,923 |
2020-06-17 | $0.84 | $0.94 | $0.84 | $0.87 | $0.87 | 73,791 |
2020-06-16 | $0.79 | $0.90 | $0.79 | $0.90 | $0.90 | 94,762 |
2020-06-15 | $0.95 | $0.95 | $0.83 | $0.84 | $0.84 | 52,551 |
2020-06-12 | $0.81 | $0.90 | $0.77 | $0.88 | $0.88 | 60,035 |
2020-06-11 | $0.92 | $0.92 | $0.74 | $0.77 | $0.77 | 137,071 |
2020-06-10 | $0.95 | $0.96 | $0.90 | $0.91 | $0.91 | 70,994 |
2020-06-09 | $0.97 | $1.00 | $0.89 | $0.93 | $0.93 | 87,274 |
2020-06-08 | $0.99 | $0.99 | $0.90 | $0.95 | $0.95 | 97,045 |
2020-06-05 | $0.86 | $1.00 | $0.86 | $0.95 | $0.95 | 72,279 |
2020-06-04 | $0.97 | $0.97 | $0.83 | $0.90 | $0.90 | 124,825 |
2020-06-03 | $0.97 | $1.00 | $0.84 | $0.89 | $0.89 | 196,008 |
2020-06-02 | $0.87 | $1.01 | $0.87 | $0.98 | $0.98 | 51,814 |
2020-06-01 | $1.01 | $1.06 | $0.90 | $0.94 | $0.94 | 140,771 |
2020-05-29 | $1.16 | $1.21 | $0.90 | $1.05 | $1.05 | 185,259 |
2020-05-28 | $0.92 | $1.29 | $0.92 | $1.13 | $1.13 | 443,336 |
2020-05-27 | $0.80 | $0.95 | $0.80 | $0.90 | $0.90 | 210,997 |
2020-05-26 | $0.76 | $0.81 | $0.72 | $0.78 | $0.78 | 161,495 |
2020-05-22 | $0.75 | $0.83 | $0.67 | $0.72 | $0.72 | 130,705 |
2020-05-21 | $0.61 | $0.89 | $0.57 | $0.79 | $0.79 | 272,024 |
2020-05-20 | $0.54 | $0.63 | $0.54 | $0.59 | $0.59 | 53,750 |
2020-05-19 | $0.59 | $0.59 | $0.54 | $0.57 | $0.57 | 93,274 |
2020-05-18 | $0.50 | $0.61 | $0.50 | $0.56 | $0.56 | 137,799 |
2020-05-15 | $0.47 | $0.55 | $0.47 | $0.53 | $0.53 | 61,339 |
2020-05-14 | $0.47 | $0.55 | $0.47 | $0.49 | $0.49 | 26,600 |
2020-05-13 | $0.46 | $0.54 | $0.46 | $0.50 | $0.50 | 38,403 |
2020-05-12 | $0.50 | $0.54 | $0.49 | $0.50 | $0.50 | 66,121 |
2020-05-11 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 45,812 |
2020-05-08 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 28,130 |
2020-05-07 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 45,313 |
2020-05-06 | $0.50 | $0.54 | $0.50 | $0.52 | $0.52 | 30,843 |
2020-05-05 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 27,623 |
2020-05-04 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 20,189 |
2020-05-01 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 34,281 |
2020-04-30 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 38,395 |
2020-04-29 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 62,238 |
2020-04-28 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 56,384 |
2020-04-27 | $0.58 | $0.58 | $0.52 | $0.55 | $0.55 | 58,541 |
2020-04-24 | $0.51 | $0.60 | $0.51 | $0.54 | $0.54 | 16,324 |
2020-04-23 | $0.54 | $0.54 | $0.51 | $0.54 | $0.54 | 36,667 |
2020-04-22 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 25,967 |
2020-04-21 | $0.50 | $0.55 | $0.49 | $0.51 | $0.51 | 52,710 |
2020-04-20 | $0.61 | $0.61 | $0.49 | $0.50 | $0.50 | 64,070 |
2020-04-17 | $0.50 | $0.56 | $0.49 | $0.52 | $0.52 | 86,515 |
2020-04-16 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 49,842 |
2020-04-15 | $0.63 | $0.63 | $0.50 | $0.52 | $0.52 | 35,265 |
2020-04-14 | $0.54 | $0.55 | $0.51 | $0.54 | $0.54 | 54,031 |
2020-04-13 | $0.54 | $0.56 | $0.53 | $0.55 | $0.55 | 60,436 |
2020-04-09 | $0.54 | $0.57 | $0.52 | $0.54 | $0.54 | 56,322 |
2020-04-08 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 31,085 |
2020-04-07 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 32,604 |
2020-04-06 | $0.54 | $0.55 | $0.50 | $0.55 | $0.55 | 49,348 |
2020-04-03 | $0.48 | $0.55 | $0.48 | $0.54 | $0.54 | 18,340 |
2020-04-02 | $0.51 | $0.56 | $0.51 | $0.53 | $0.53 | 31,050 |
2020-04-01 | $0.54 | $0.56 | $0.51 | $0.55 | $0.55 | 50,977 |
2020-03-31 | $0.54 | $0.61 | $0.53 | $0.55 | $0.55 | 36,679 |
2020-03-30 | $0.56 | $0.58 | $0.49 | $0.55 | $0.55 | 44,339 |
2020-03-27 | $0.58 | $0.62 | $0.52 | $0.53 | $0.53 | 74,872 |
2020-03-26 | $0.49 | $0.56 | $0.49 | $0.54 | $0.54 | 124,523 |
2020-03-25 | $0.50 | $0.59 | $0.49 | $0.50 | $0.50 | 75,989 |
2020-03-24 | $0.52 | $0.54 | $0.49 | $0.49 | $0.49 | 101,197 |
2020-03-23 | $0.50 | $0.57 | $0.36 | $0.50 | $0.50 | 35,582 |
2020-03-20 | $0.48 | $0.57 | $0.45 | $0.50 | $0.50 | 57,606 |
2020-03-19 | $0.42 | $0.56 | $0.42 | $0.50 | $0.50 | 50,697 |
2020-03-18 | $0.60 | $0.60 | $0.46 | $0.50 | $0.50 | 82,440 |
2020-03-17 | $0.50 | $0.56 | $0.43 | $0.54 | $0.54 | 90,711 |
2020-03-16 | $0.40 | $0.60 | $0.40 | $0.49 | $0.49 | 136,573 |
2020-03-13 | $0.62 | $0.70 | $0.50 | $0.60 | $0.60 | 213,344 |
2020-03-12 | $0.71 | $0.88 | $0.53 | $0.60 | $0.60 | 93,977 |
2020-03-11 | $0.80 | $0.86 | $0.70 | $0.75 | $0.75 | 73,842 |
2020-03-10 | $0.78 | $0.90 | $0.78 | $0.83 | $0.83 | 33,984 |
2020-03-09 | $0.80 | $0.89 | $0.75 | $0.82 | $0.82 | 64,747 |
2020-03-06 | $0.85 | $0.99 | $0.84 | $0.84 | $0.84 | 135,656 |
2020-03-05 | $0.88 | $0.97 | $0.79 | $0.83 | $0.83 | 114,878 |
2020-03-04 | $0.96 | $1.02 | $0.94 | $0.96 | $0.96 | 110,400 |
2020-03-03 | $0.84 | $0.99 | $0.84 | $0.94 | $0.94 | 87,105 |
2020-03-02 | $0.79 | $1.01 | $0.79 | $0.83 | $0.83 | 86,361 |
2020-02-28 | $0.72 | $0.80 | $0.65 | $0.75 | $0.75 | 210,909 |
2020-02-27 | $0.89 | $0.91 | $0.76 | $0.80 | $0.80 | 167,358 |
2020-02-26 | $0.93 | $0.99 | $0.88 | $0.90 | $0.90 | 56,505 |
2020-02-25 | $0.90 | $0.96 | $0.90 | $0.91 | $0.91 | 91,716 |
2020-02-24 | $1.02 | $1.02 | $0.94 | $0.96 | $0.96 | 149,573 |
2020-02-21 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 20,208 |
2020-02-20 | $0.99 | $1.05 | $0.99 | $1.04 | $1.04 | 15,626 |
2020-02-19 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 60,359 |
2020-02-18 | $0.99 | $1.06 | $0.99 | $1.00 | $1.00 | 87,950 |
2020-02-14 | $1.06 | $1.10 | $1.02 | $1.03 | $1.03 | 48,342 |
2020-02-13 | $1.01 | $1.09 | $1.01 | $1.06 | $1.06 | 115,291 |
2020-02-12 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 21,404 |
2020-02-11 | $1.04 | $1.06 | $1.01 | $1.04 | $1.04 | 29,530 |
2020-02-10 | $1.04 | $1.06 | $1.00 | $1.04 | $1.04 | 40,607 |
2020-02-07 | $1.09 | $1.09 | $1.01 | $1.03 | $1.03 | 56,510 |
2020-02-06 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 12,010 |
2020-02-05 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 29,591 |
2020-02-04 | $0.99 | $1.06 | $0.99 | $1.05 | $1.05 | 44,687 |
2020-02-03 | $1.07 | $1.07 | $1.01 | $1.03 | $1.03 | 47,054 |
2020-01-31 | $1.06 | $1.09 | $1.02 | $1.06 | $1.06 | 63,544 |
2020-01-30 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 11,979 |
2020-01-29 | $1.09 | $1.10 | $1.03 | $1.07 | $1.07 | 36,261 |
2020-01-28 | $1.02 | $1.11 | $1.02 | $1.05 | $1.05 | 28,980 |
2020-01-27 | $1.07 | $1.12 | $1.05 | $1.10 | $1.10 | 39,970 |
2020-01-24 | $1.11 | $1.26 | $1.07 | $1.11 | $1.11 | 55,520 |
2020-01-23 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 107,984 |
2020-01-22 | $1.00 | $1.10 | $1.00 | $1.09 | $1.09 | 61,408 |
2020-01-21 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 58,177 |
2020-01-17 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 39,107 |
2020-01-16 | $1.04 | $1.07 | $1.01 | $1.05 | $1.05 | 60,982 |
2020-01-15 | $1.07 | $1.12 | $1.01 | $1.04 | $1.04 | 36,364 |
2020-01-14 | $1.00 | $1.12 | $1.00 | $1.04 | $1.04 | 34,281 |
2020-01-13 | $1.07 | $1.10 | $1.05 | $1.06 | $1.06 | 39,875 |
2020-01-10 | $1.06 | $1.07 | $1.03 | $1.06 | $1.06 | 74,417 |
2020-01-09 | $1.07 | $1.10 | $1.02 | $1.05 | $1.05 | 60,656 |
2020-01-08 | $1.06 | $1.11 | $1.03 | $1.06 | $1.06 | 61,154 |
2020-01-07 | $1.01 | $1.06 | $1.01 | $1.03 | $1.03 | 36,881 |
2020-01-06 | $1.05 | $1.09 | $1.02 | $1.06 | $1.06 | 38,380 |
2020-01-03 | $1.03 | $1.09 | $1.02 | $1.05 | $1.05 | 31,199 |
2020-01-02 | $1.09 | $1.10 | $1.02 | $1.03 | $1.03 | 51,586 |
2019-12-31 | $1.05 | $1.13 | $1.03 | $1.06 | $1.06 | 57,178 |
2019-12-30 | $1.10 | $1.10 | $1.01 | $1.07 | $1.07 | 46,161 |
2019-12-27 | $1.09 | $1.14 | $1.00 | $1.00 | $1.00 | 47,137 |
2019-12-26 | $1.18 | $1.18 | $1.08 | $1.11 | $1.11 | 100,621 |
2019-12-24 | $1.15 | $1.18 | $1.15 | $1.18 | $1.18 | 9,694 |
2019-12-23 | $1.20 | $1.21 | $1.15 | $1.16 | $1.16 | 19,326 |
2019-12-20 | $1.15 | $1.21 | $1.15 | $1.21 | $1.21 | 17,215 |
2019-12-19 | $1.24 | $1.24 | $1.15 | $1.16 | $1.16 | 33,851 |
2019-12-18 | $1.18 | $1.25 | $1.18 | $1.22 | $1.22 | 44,649 |
2019-12-17 | $1.24 | $1.30 | $1.19 | $1.22 | $1.22 | 36,348 |
2019-12-16 | $1.30 | $1.32 | $1.16 | $1.30 | $1.30 | 74,242 |
2019-12-13 | $1.04 | $1.35 | $1.04 | $1.29 | $1.29 | 141,162 |
2019-12-12 | $0.96 | $1.10 | $0.96 | $1.04 | $1.04 | 98,500 |
2019-12-11 | $1.07 | $1.10 | $1.00 | $1.05 | $1.05 | 102,664 |
2019-12-10 | $1.15 | $1.15 | $1.02 | $1.07 | $1.07 | 56,748 |
2019-12-09 | $1.12 | $1.21 | $1.10 | $1.10 | $1.10 | 67,752 |
2019-12-06 | $1.17 | $1.23 | $1.14 | $1.16 | $1.16 | 76,225 |
2019-12-05 | $1.13 | $1.24 | $1.13 | $1.17 | $1.17 | 31,641 |
2019-12-04 | $1.20 | $1.26 | $1.18 | $1.22 | $1.22 | 59,307 |
2019-12-03 | $1.19 | $1.26 | $1.19 | $1.23 | $1.23 | 39,286 |
2019-12-02 | $1.32 | $1.33 | $1.13 | $1.22 | $1.22 | 110,531 |
2019-11-29 | $1.24 | $1.36 | $1.24 | $1.35 | $1.35 | 8,888 |
2019-11-27 | $1.32 | $1.36 | $1.28 | $1.33 | $1.33 | 26,481 |
2019-11-26 | $1.34 | $1.42 | $1.33 | $1.40 | $1.40 | 32,257 |
2019-11-25 | $1.39 | $1.44 | $1.32 | $1.36 | $1.36 | 35,395 |
2019-11-22 | $1.48 | $1.48 | $1.33 | $1.44 | $1.44 | 39,788 |
2019-11-21 | $1.46 | $1.55 | $1.39 | $1.43 | $1.43 | 71,420 |
2019-11-20 | $1.40 | $1.49 | $1.28 | $1.49 | $1.49 | 83,301 |
2019-11-19 | $1.30 | $1.45 | $1.20 | $1.36 | $1.36 | 118,773 |
2019-11-18 | $1.37 | $1.39 | $1.26 | $1.31 | $1.31 | 120,073 |
2019-11-15 | $1.38 | $1.50 | $1.38 | $1.39 | $1.39 | 54,887 |
2019-11-14 | $1.31 | $1.44 | $1.31 | $1.39 | $1.39 | 51,080 |
2019-11-13 | $1.40 | $1.53 | $1.31 | $1.37 | $1.37 | 98,302 |
2019-11-12 | $1.47 | $1.52 | $1.47 | $1.47 | $1.47 | 45,127 |
2019-11-11 | $1.50 | $1.60 | $1.48 | $1.52 | $1.52 | 26,864 |
2019-11-08 | $1.52 | $1.61 | $1.40 | $1.60 | $1.60 | 433,619 |
2019-11-07 | $1.61 | $1.65 | $1.48 | $1.58 | $1.58 | 148,725 |
2019-11-06 | $1.58 | $1.74 | $1.12 | $1.63 | $1.63 | 581,979 |
2019-11-05 | $1.62 | $1.66 | $1.61 | $1.63 | $1.63 | 65,842 |
2019-11-04 | $1.62 | $1.68 | $1.62 | $1.63 | $1.63 | 107,212 |
2019-11-01 | $1.65 | $1.70 | $1.63 | $1.68 | $1.68 | 66,055 |
2019-10-31 | $1.60 | $1.69 | $1.60 | $1.65 | $1.65 | 60,984 |
2019-10-30 | $1.63 | $1.70 | $1.62 | $1.64 | $1.64 | 74,038 |
2019-10-29 | $1.62 | $1.70 | $1.62 | $1.65 | $1.65 | 78,853 |
2019-10-28 | $1.60 | $1.73 | $1.60 | $1.73 | $1.73 | 81,800 |
2019-10-25 | $1.64 | $1.74 | $1.62 | $1.71 | $1.71 | 105,022 |
2019-10-24 | $1.62 | $1.70 | $1.60 | $1.68 | $1.68 | 129,083 |
2019-10-23 | $1.70 | $1.74 | $1.60 | $1.67 | $1.67 | 112,464 |
2019-10-22 | $1.79 | $1.79 | $1.60 | $1.67 | $1.67 | 125,954 |
2019-10-21 | $1.59 | $1.87 | $1.59 | $1.64 | $1.64 | 138,686 |
2019-10-18 | $1.63 | $1.68 | $1.63 | $1.65 | $1.65 | 80,233 |
2019-10-17 | $1.67 | $1.71 | $1.65 | $1.68 | $1.68 | 78,766 |
2019-10-16 | $1.79 | $1.79 | $1.66 | $1.67 | $1.67 | 156,358 |
2019-10-15 | $1.67 | $1.75 | $1.63 | $1.70 | $1.70 | 162,190 |
2019-10-14 | $1.79 | $1.79 | $1.66 | $1.68 | $1.68 | 109,065 |
2019-10-11 | $1.71 | $1.76 | $1.66 | $1.73 | $1.73 | 194,871 |
2019-10-10 | $1.80 | $1.80 | $1.65 | $1.67 | $1.67 | 159,285 |
2019-10-09 | $1.68 | $1.78 | $1.68 | $1.70 | $1.70 | 127,542 |
2019-10-08 | $1.77 | $1.78 | $1.65 | $1.75 | $1.75 | 364,776 |
2019-10-07 | $1.63 | $1.67 | $1.51 | $1.67 | $1.67 | 332,423 |
2019-10-04 | $1.74 | $1.78 | $1.57 | $1.59 | $1.59 | 363,230 |
2019-10-03 | $1.74 | $1.78 | $1.68 | $1.68 | $1.68 | 400,111 |
2019-10-02 | $1.75 | $1.80 | $1.67 | $1.72 | $1.72 | 299,110 |
2019-10-01 | $1.72 | $1.80 | $1.59 | $1.78 | $1.78 | 700,394 |
2019-09-30 | $1.77 | $1.90 | $1.67 | $1.74 | $1.74 | 591,171 |
2019-09-27 | $1.60 | $1.88 | $1.50 | $1.85 | $1.85 | 805,959 |
2019-09-26 | $1.72 | $1.80 | $1.35 | $1.58 | $1.58 | 1,027,556 |
2019-09-25 | $1.70 | $1.93 | $1.60 | $1.67 | $1.67 | 1,725,616 |
2019-09-24 | $2.00 | $4.00 | $1.52 | $1.66 | $1.66 | 6,196,110 |
2019-09-23 | $1.09 | $1.48 | $1.06 | $1.45 | $1.45 | 639,383 |
2019-09-20 | $1.22 | $1.22 | $1.09 | $1.09 | $1.09 | 62,836 |
2019-09-19 | $1.21 | $1.25 | $1.06 | $1.14 | $1.14 | 49,188 |
2019-09-18 | $0.98 | $1.21 | $0.97 | $1.21 | $1.21 | 19,588 |
2019-09-17 | $0.95 | $0.99 | $0.92 | $0.98 | $0.98 | 6,729 |
2019-09-16 | $0.96 | $1.00 | $0.90 | $0.91 | $0.91 | 30,937 |
2019-09-13 | $0.93 | $1.10 | $0.93 | $0.94 | $0.94 | 43,981 |
2019-09-12 | $0.93 | $0.97 | $0.93 | $0.93 | $0.93 | 7,483 |
2019-09-11 | $0.99 | $1.00 | $0.90 | $0.90 | $0.90 | 59,256 |
2019-09-10 | $1.08 | $2.05 | $0.75 | $1.02 | $1.02 | 21,037 |
2019-09-09 | $1.15 | $1.50 | $1.04 | $1.06 | $1.06 | 10,126 |
2019-09-06 | $1.19 | $1.20 | $1.10 | $1.20 | $1.20 | 33,821 |
2019-09-05 | $1.06 | $2.50 | $1.03 | $1.15 | $1.15 | 31,445 |
2019-09-04 | $1.19 | $1.22 | $1.01 | $1.05 | $1.05 | 79,148 |
2019-09-03 | $1.00 | $1.50 | $1.00 | $1.28 | $1.28 | 65,076 |
2019-08-30 | $1.38 | $1.38 | $1.27 | $1.30 | $1.30 | 6,940 |
2019-08-29 | $1.44 | $1.46 | $1.36 | $1.37 | $1.37 | 30,439 |
2019-08-28 | $1.37 | $1.41 | $1.34 | $1.39 | $1.39 | 9,383 |
2019-08-27 | $1.43 | $1.43 | $1.34 | $1.34 | $1.34 | 13,970 |
2019-08-26 | $1.51 | $1.51 | $1.43 | $1.45 | $1.45 | 7,878 |
2019-08-23 | $1.41 | $1.54 | $1.41 | $1.49 | $1.49 | 15,971 |
2019-08-22 | $1.43 | $1.45 | $1.39 | $1.40 | $1.40 | 7,290 |
2019-08-21 | $1.49 | $1.49 | $1.39 | $1.39 | $1.39 | 11,941 |
2019-08-20 | $1.55 | $1.55 | $1.45 | $1.45 | $1.45 | 22,834 |
2019-08-19 | $1.59 | $1.65 | $1.54 | $1.57 | $1.57 | 26,144 |
2019-08-16 | $1.46 | $1.64 | $1.46 | $1.50 | $1.50 | 27,334 |
2019-08-15 | $1.55 | $1.90 | $1.45 | $1.47 | $1.47 | 40,716 |
2019-08-14 | $1.64 | $1.66 | $1.59 | $1.59 | $1.59 | 57,428 |
2019-08-13 | $1.71 | $1.72 | $1.59 | $1.64 | $1.64 | 41,624 |
2019-08-12 | $1.75 | $1.79 | $1.58 | $1.73 | $1.73 | 59,390 |
2019-08-09 | $1.78 | $1.78 | $1.62 | $1.75 | $1.75 | 27,279 |
2019-08-08 | $1.65 | $1.76 | $1.50 | $1.76 | $1.76 | 37,244 |
2019-08-07 | $2.03 | $2.25 | $1.43 | $1.50 | $1.50 | 175,691 |
2019-08-06 | $1.46 | $2.01 | $1.43 | $2.01 | $2.01 | 135,253 |
2019-08-05 | $1.43 | $1.43 | $1.43 | $1.43 | $1.43 | 340 |
2019-08-02 | $1.28 | $1.43 | $1.24 | $1.40 | $1.40 | 60,704 |
2019-08-01 | $1.20 | $1.27 | $1.06 | $1.25 | $1.25 | 57,871 |
2019-07-31 | $1.02 | $1.19 | $1.02 | $1.19 | $1.19 | 28,714 |
2019-07-30 | $0.94 | $0.95 | $0.90 | $0.95 | $0.95 | 4,486 |
2019-07-29 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 14,992 |
2019-07-26 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 1,705 |
2019-07-25 | $0.99 | $0.99 | $0.93 | $0.95 | $0.95 | 12,699 |
2019-07-24 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 10,986 |
2019-07-23 | $0.93 | $0.96 | $0.86 | $0.93 | $0.93 | 14,510 |
2019-07-22 | $1.02 | $1.05 | $0.90 | $0.90 | $0.90 | 39,323 |
2019-07-19 | $0.98 | $1.02 | $0.98 | $0.99 | $0.99 | 28,549 |
2019-07-18 | $0.85 | $0.96 | $0.85 | $0.90 | $0.90 | 21,855 |
2019-07-17 | $0.75 | $0.84 | $0.75 | $0.84 | $0.84 | 27,627 |
2019-07-16 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 3,367 |
2019-07-15 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 14,081 |
2019-07-12 | $0.79 | $0.82 | $0.76 | $0.76 | $0.76 | 35,560 |
2019-07-11 | $0.72 | $0.81 | $0.72 | $0.78 | $0.78 | 81,265 |
2019-07-10 | $0.62 | $0.71 | $0.62 | $0.69 | $0.69 | 84,632 |
2019-07-09 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 14,972 |
2019-07-08 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 7,364 |
2019-07-05 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 1,937 |
2019-07-03 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 3,415 |
2019-07-02 | $0.57 | $0.57 | $0.51 | $0.51 | $0.51 | 13,849 |
2019-06-28 | $0.58 | $0.58 | $0.57 | $0.57 | $0.57 | 4,224 |
2019-06-27 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 4,250 |
2019-06-26 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 2,500 |
2019-06-25 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 1,236 |
2019-06-24 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 890 |
2019-06-21 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 22,984 |
2019-06-20 | $0.62 | $0.63 | $0.59 | $0.59 | $0.59 | 8,138 |
2019-06-19 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 548 |
2019-06-18 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 783 |
2019-06-17 | $0.64 | $0.65 | $0.63 | $0.63 | $0.63 | 1,235 |
2019-06-14 | $0.71 | $0.71 | $0.65 | $0.65 | $0.65 | 3,650 |
2019-06-13 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 14,770 |
2019-06-12 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 1,366 |
2019-06-11 | $0.83 | $0.85 | $0.77 | $0.78 | $0.78 | 10,981 |
2019-06-10 | $0.87 | $0.87 | $0.70 | $0.85 | $0.85 | 58,581 |
2019-06-07 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 29,625 |
2019-06-06 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 5,463 |
2019-06-05 | $0.92 | $0.99 | $0.90 | $0.99 | $0.99 | 50,085 |
2019-06-04 | $1.01 | $1.05 | $0.90 | $0.92 | $0.92 | 18,248 |
2019-03-27 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 450 |
2019-02-28 | $1.40 | $1.40 | $1.40 | $1.40 | $1.40 | 790 |
2019-02-27 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 100 |
2019-02-26 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 150 |
2019-02-25 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 23 |
2019-02-22 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 528 |
2019-02-21 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 87 |
2019-02-20 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 113 |
2019-02-12 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 100 |
2019-02-07 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 10 |
2019-02-05 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 285 |
2019-01-30 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 30 |
2019-01-28 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 3 |
2019-01-25 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 11 |
2019-01-24 | $2.41 | $2.51 | $2.41 | $2.51 | $2.51 | 2,292 |
2019-01-23 | $2.66 | $2.93 | $2.66 | $2.66 | $2.66 | 8,001 |
Ignite International Brands Ltd (Subordinate Voting Shares) (BILZF) News Headlines
Recent Ignite International Brands Ltd (Subordinate Voting Shares) (BILZF) News
Similar Companies to Ignite International Brands Ltd (Subordinate Voting Shares) (BILZF) 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 | -- | -- | -- |