Carabella Res Ltd Nsw (CBLLF) Exchange: OTCQX
Data as of April 25, 2024
$3.37 ($0.11) 3.43%
Carabella Res Ltd Nsw - Daily Information
Click for more stock information on Carabella Res Ltd Nsw.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $3.22 |
| Previous Close | $3.37 |
| High | $3.38 |
| Low | $3.22 |
| Adjusted Open | $3.22 |
| Previous Adjusted Close | $3.37 |
| Adjusted High | $3.38 |
| Adjusted Low | $3.22 |
About Carabella Res Ltd Nsw (CBLLF)
DELISTED - Carabella Res Ltd Nsw
Invest in Carabella Res Ltd Nsw (CBLLF)
Historical Stock Data for Carabella Res Ltd Nsw (CBLLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-24 | $3.22 | $3.38 | $3.22 | $3.37 | $3.37 | 175,410 |
| 2019-10-23 | $3.28 | $3.28 | $3.26 | $3.26 | $3.26 | 10,806 |
| 2019-10-22 | $3.30 | $3.30 | $3.27 | $3.29 | $3.29 | 1,845 |
| 2019-10-21 | $3.35 | $3.35 | $3.31 | $3.31 | $3.31 | 16,845 |
| 2019-10-18 | $3.35 | $3.36 | $3.32 | $3.36 | $3.36 | 22,938 |
| 2019-10-17 | $3.37 | $3.38 | $3.36 | $3.36 | $3.36 | 31,642 |
| 2019-10-16 | $3.34 | $3.37 | $3.34 | $3.36 | $3.36 | 57,093 |
| 2019-10-15 | $3.35 | $3.35 | $3.30 | $3.34 | $3.34 | 64,124 |
| 2019-10-14 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 550 |
| 2019-10-11 | $3.30 | $3.43 | $3.30 | $3.38 | $3.38 | 53,830 |
| 2019-10-10 | $3.29 | $3.34 | $3.29 | $3.31 | $3.31 | 23,250 |
| 2019-10-09 | $3.18 | $3.25 | $3.18 | $3.25 | $3.25 | 26,602 |
| 2019-10-08 | $3.18 | $3.22 | $3.18 | $3.18 | $3.18 | 21,054 |
| 2019-10-07 | $3.19 | $3.22 | $3.18 | $3.22 | $3.22 | 9,254 |
| 2019-10-04 | $3.17 | $3.17 | $3.16 | $3.16 | $3.16 | 3,050 |
| 2019-10-03 | $3.19 | $3.19 | $3.14 | $3.14 | $3.14 | 1,125 |
| 2019-10-02 | $3.13 | $3.18 | $3.13 | $3.17 | $3.17 | 14,015 |
| 2019-10-01 | $3.31 | $3.32 | $3.13 | $3.13 | $3.13 | 7,800 |
| 2019-09-30 | $3.01 | $3.03 | $3.01 | $3.03 | $3.03 | 3,400 |
| 2019-09-27 | $3.01 | $3.04 | $3.01 | $3.04 | $3.04 | 2,700 |
| 2019-09-26 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 850 |
| 2019-09-25 | $2.92 | $2.93 | $2.92 | $2.93 | $2.93 | 460 |
| 2019-09-24 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 185 |
| 2019-09-23 | $3.00 | $3.02 | $3.00 | $3.00 | $3.00 | 1,700 |
| 2019-09-20 | $3.03 | $3.03 | $2.99 | $2.99 | $2.99 | 1,333 |
| 2019-09-19 | $3.04 | $3.06 | $3.03 | $3.06 | $3.06 | 2,860 |
| 2019-09-18 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 65 |
| 2019-09-17 | $3.12 | $3.12 | $3.08 | $3.08 | $3.08 | 1,846 |
| 2019-09-16 | $3.02 | $3.16 | $3.02 | $3.14 | $3.14 | 9,040 |
| 2019-09-13 | $3.14 | $3.14 | $3.10 | $3.14 | $3.14 | 5,301 |
| 2019-09-12 | $3.05 | $3.13 | $3.05 | $3.07 | $3.07 | 1,700 |
| 2019-09-11 | $3.09 | $3.16 | $3.02 | $3.02 | $3.02 | 4,850 |
| 2019-09-10 | $2.95 | $3.12 | $2.95 | $3.12 | $3.12 | 8,856 |
| 2019-09-09 | $2.91 | $2.97 | $2.90 | $2.95 | $2.95 | 10,088 |
| 2019-09-06 | $2.90 | $2.95 | $2.90 | $2.91 | $2.91 | 4,721 |
| 2019-09-05 | $2.95 | $2.96 | $2.91 | $2.94 | $2.94 | 24,795 |
| 2019-09-04 | $2.85 | $2.92 | $2.85 | $2.92 | $2.92 | 21,197 |
| 2019-09-03 | $2.89 | $2.92 | $2.89 | $2.89 | $2.89 | 10,030 |
| 2019-08-30 | $2.91 | $2.91 | $2.86 | $2.89 | $2.89 | 36,400 |
| 2019-08-29 | $2.87 | $2.91 | $2.85 | $2.91 | $2.91 | 7,835 |
| 2019-08-28 | $2.85 | $2.88 | $2.83 | $2.87 | $2.87 | 23,710 |
| 2019-08-27 | $2.90 | $2.90 | $2.82 | $2.82 | $2.82 | 32,520 |
| 2019-08-26 | $2.93 | $2.93 | $2.88 | $2.89 | $2.89 | 10,085 |
| 2019-08-23 | $2.93 | $2.93 | $2.88 | $2.90 | $2.90 | 16,188 |
| 2019-08-22 | $2.95 | $2.95 | $2.89 | $2.90 | $2.90 | 4,241 |
| 2019-08-21 | $2.88 | $2.95 | $2.88 | $2.92 | $2.92 | 11,800 |
| 2019-08-20 | $2.89 | $2.92 | $2.89 | $2.91 | $2.91 | 8,360 |
| 2019-08-19 | $2.90 | $2.90 | $2.87 | $2.87 | $2.87 | 11,123 |
| 2019-08-16 | $2.95 | $2.95 | $2.89 | $2.90 | $2.90 | 60,691 |
| 2019-08-15 | $2.93 | $2.95 | $2.92 | $2.93 | $2.93 | 5,200 |
| 2019-08-14 | $3.00 | $3.00 | $2.93 | $2.95 | $2.95 | 6,496 |
| 2019-08-13 | $2.98 | $2.98 | $2.97 | $2.97 | $2.97 | 3,125 |
| 2019-08-12 | $2.96 | $2.97 | $2.96 | $2.96 | $2.96 | 4,600 |
| 2019-08-09 | $3.00 | $3.00 | $2.99 | $3.00 | $3.00 | 2,600 |
| 2019-08-08 | $3.02 | $3.02 | $2.94 | $3.02 | $3.02 | 3,310 |
| 2019-08-07 | $2.89 | $2.96 | $2.88 | $2.88 | $2.88 | 2,910 |
| 2019-08-06 | $2.95 | $3.04 | $2.89 | $2.96 | $2.96 | 12,405 |
| 2019-08-05 | $2.80 | $2.80 | $2.75 | $2.75 | $2.75 | 1,718 |
| 2019-08-02 | $2.90 | $3.00 | $2.88 | $2.99 | $2.99 | 6,858 |
| 2019-08-01 | $3.02 | $3.02 | $2.99 | $2.99 | $2.99 | 10,527 |
| 2019-07-31 | $3.10 | $3.11 | $3.08 | $3.11 | $3.11 | 8,137 |
| 2019-07-30 | $3.10 | $3.12 | $3.08 | $3.10 | $3.10 | 4,343 |
| 2019-07-29 | $3.08 | $3.11 | $3.08 | $3.10 | $3.10 | 35,151 |
| 2019-07-26 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 4,949 |
| 2019-07-25 | $3.11 | $3.11 | $3.10 | $3.10 | $3.10 | 550 |
| 2019-07-24 | $3.10 | $3.14 | $3.10 | $3.13 | $3.13 | 3,390 |
| 2019-07-23 | $3.00 | $3.14 | $3.00 | $3.10 | $3.10 | 13,181 |
| 2019-07-22 | $3.12 | $3.12 | $3.10 | $3.10 | $3.10 | 8,746 |
| 2019-07-19 | $3.21 | $3.21 | $3.10 | $3.12 | $3.12 | 4,486 |
| 2019-07-18 | $3.00 | $3.13 | $3.00 | $3.13 | $3.13 | 28,773 |
| 2019-07-17 | $3.00 | $3.14 | $3.00 | $3.14 | $3.14 | 30,633 |
| 2019-07-16 | $3.15 | $3.15 | $3.14 | $3.15 | $3.15 | 2,630 |
| 2019-07-15 | $3.16 | $3.16 | $3.09 | $3.16 | $3.16 | 7,520 |
| 2019-07-12 | $3.17 | $3.17 | $3.15 | $3.16 | $3.16 | 7,469 |
| 2019-07-11 | $3.16 | $3.19 | $3.14 | $3.14 | $3.14 | 1,600 |
| 2019-07-10 | $3.13 | $3.20 | $3.13 | $3.20 | $3.20 | 32,160 |
| 2019-07-09 | $3.12 | $3.15 | $3.12 | $3.14 | $3.14 | 22,152 |
| 2019-07-08 | $3.11 | $3.16 | $3.11 | $3.11 | $3.11 | 33,100 |
| 2019-07-05 | $3.09 | $3.13 | $3.09 | $3.12 | $3.12 | 2,023 |
| 2019-07-03 | $3.10 | $3.12 | $3.10 | $3.12 | $3.12 | 1,775 |
| 2019-07-02 | $3.13 | $3.14 | $3.12 | $3.14 | $3.14 | 6,623 |
| 2019-07-01 | $3.24 | $3.27 | $3.12 | $3.13 | $3.13 | 14,410 |
| 2019-06-28 | $3.21 | $3.23 | $3.21 | $3.23 | $3.23 | 4,008 |
| 2019-06-27 | $3.13 | $3.24 | $3.13 | $3.18 | $3.18 | 58,014 |
| 2019-06-26 | $3.13 | $3.19 | $3.11 | $3.14 | $3.14 | 60,916 |
| 2019-06-25 | $3.10 | $3.15 | $3.10 | $3.13 | $3.13 | 23,855 |
| 2019-06-24 | $3.20 | $3.20 | $3.10 | $3.10 | $3.10 | 35,148 |
| 2019-06-21 | $3.15 | $3.16 | $3.10 | $3.15 | $3.15 | 40,613 |
| 2019-06-20 | $3.02 | $3.14 | $3.02 | $3.11 | $3.11 | 45,812 |
| 2019-06-19 | $3.16 | $3.16 | $2.97 | $3.00 | $3.00 | 82,973 |
| 2019-06-18 | $3.11 | $3.17 | $3.00 | $3.09 | $3.09 | 40,760 |
| 2019-06-17 | $2.54 | $2.64 | $2.54 | $2.60 | $2.60 | 6,775 |
| 2019-06-14 | $2.63 | $2.63 | $2.53 | $2.62 | $2.62 | 9,345 |
| 2019-06-13 | $2.74 | $2.75 | $2.64 | $2.64 | $2.64 | 8,949 |
| 2019-06-12 | $2.69 | $2.76 | $2.69 | $2.76 | $2.76 | 3,739 |
| 2019-06-11 | $2.68 | $2.71 | $2.65 | $2.70 | $2.70 | 5,350 |
| 2019-06-10 | $2.75 | $2.75 | $2.66 | $2.71 | $2.71 | 13,606 |
| 2019-06-07 | $2.65 | $2.76 | $2.65 | $2.65 | $2.65 | 13,098 |
| 2019-06-06 | $2.60 | $2.72 | $2.57 | $2.64 | $2.64 | 18,270 |
| 2019-06-05 | $2.71 | $2.73 | $2.59 | $2.62 | $2.62 | 15,642 |
| 2019-06-04 | $2.80 | $2.86 | $2.78 | $2.81 | $2.81 | 16,570 |
| 2019-06-03 | $2.86 | $2.90 | $2.71 | $2.75 | $2.75 | 45,024 |
| 2019-05-31 | $2.84 | $2.86 | $2.83 | $2.83 | $2.83 | 1,120 |
| 2019-05-30 | $3.03 | $3.03 | $2.85 | $2.86 | $2.86 | 9,853 |
| 2019-05-29 | $3.01 | $3.02 | $2.89 | $2.89 | $2.89 | 6,330 |
| 2019-05-28 | $2.97 | $3.00 | $2.88 | $2.90 | $2.90 | 6,040 |
| 2019-05-24 | $2.98 | $3.02 | $2.95 | $3.02 | $3.02 | 9,107 |
| 2019-05-23 | $3.04 | $3.16 | $2.95 | $2.96 | $2.96 | 9,050 |
| 2019-05-22 | $3.26 | $3.33 | $3.09 | $3.09 | $3.09 | 2,300 |
| 2019-05-21 | $3.00 | $3.35 | $3.00 | $3.26 | $3.26 | 54,619 |
| 2019-05-20 | $2.91 | $2.96 | $2.91 | $2.96 | $2.96 | 2,205 |
| 2019-05-17 | $2.98 | $2.98 | $2.96 | $2.96 | $2.96 | 1,766 |
| 2019-05-16 | $3.00 | $3.00 | $2.98 | $2.98 | $2.98 | 4,650 |
| 2019-05-15 | $3.03 | $3.03 | $2.95 | $2.95 | $2.95 | 4,495 |
| 2019-05-14 | $2.98 | $3.04 | $2.94 | $2.97 | $2.97 | 5,184 |
| 2019-05-13 | $2.96 | $2.99 | $2.96 | $2.96 | $2.96 | 1,567 |
| 2019-05-10 | $2.94 | $2.96 | $2.92 | $2.95 | $2.95 | 7,911 |
| 2019-05-09 | $2.97 | $2.97 | $2.81 | $2.93 | $2.93 | 32,280 |
| 2019-05-08 | $2.99 | $2.99 | $2.91 | $2.92 | $2.92 | 65,160 |
| 2019-05-07 | $3.08 | $3.08 | $2.92 | $2.99 | $2.99 | 19,972 |
| 2019-05-06 | $3.22 | $3.22 | $3.01 | $3.10 | $3.10 | 3,709 |
| 2019-05-03 | $3.06 | $3.12 | $3.03 | $3.09 | $3.09 | 10,269 |
| 2019-05-02 | $3.08 | $3.08 | $2.97 | $3.05 | $3.05 | 59,263 |
| 2019-05-01 | $3.28 | $3.28 | $3.12 | $3.17 | $3.17 | 9,098 |
| 2019-04-30 | $3.37 | $3.37 | $3.27 | $3.27 | $3.27 | 7,907 |
| 2019-04-29 | $3.42 | $3.43 | $3.33 | $3.34 | $3.34 | 5,899 |
| 2019-04-26 | $3.39 | $3.46 | $3.39 | $3.41 | $3.41 | 1,313 |
| 2019-04-25 | $3.63 | $3.65 | $3.40 | $3.44 | $3.44 | 5,546 |
| 2019-04-24 | $3.62 | $3.63 | $3.52 | $3.52 | $3.52 | 9,367 |
| 2019-04-23 | $3.48 | $3.67 | $3.48 | $3.64 | $3.64 | 19,526 |
| 2019-04-22 | $3.60 | $3.64 | $3.46 | $3.48 | $3.48 | 29,847 |
| 2019-04-18 | $3.40 | $3.54 | $3.40 | $3.54 | $3.54 | 38,989 |
| 2019-04-17 | $3.30 | $3.35 | $3.29 | $3.35 | $3.35 | 26,754 |
| 2019-04-16 | $3.38 | $3.38 | $3.27 | $3.28 | $3.28 | 15,081 |
| 2019-04-15 | $3.32 | $3.35 | $3.27 | $3.28 | $3.28 | 85,627 |
| 2019-04-12 | $3.25 | $3.34 | $3.25 | $3.27 | $3.27 | 34,886 |
| 2019-04-11 | $3.18 | $3.23 | $3.15 | $3.22 | $3.22 | 8,228 |
| 2019-04-10 | $3.09 | $3.17 | $3.07 | $3.16 | $3.16 | 1,900 |
| 2019-04-09 | $3.18 | $3.18 | $3.05 | $3.06 | $3.06 | 15,683 |
| 2019-04-08 | $3.15 | $3.18 | $3.13 | $3.15 | $3.15 | 3,885 |
| 2019-04-05 | $3.21 | $3.21 | $3.13 | $3.13 | $3.13 | 17,983 |
| 2019-04-04 | $3.23 | $3.24 | $3.18 | $3.19 | $3.19 | 5,463 |
| 2019-04-03 | $3.22 | $3.28 | $3.18 | $3.24 | $3.24 | 18,109 |
| 2019-04-02 | $3.24 | $3.31 | $3.20 | $3.20 | $3.20 | 12,744 |
| 2019-04-01 | $3.20 | $3.27 | $3.15 | $3.21 | $3.21 | 41,746 |
| 2019-03-29 | $3.12 | $3.15 | $3.08 | $3.15 | $3.15 | 12,959 |
| 2019-03-28 | $3.12 | $3.12 | $3.02 | $3.07 | $3.07 | 16,160 |
| 2019-03-27 | $3.02 | $3.12 | $3.00 | $3.08 | $3.08 | 37,284 |
| 2019-03-26 | $2.92 | $3.02 | $2.92 | $2.99 | $2.99 | 10,455 |
| 2019-03-25 | $2.91 | $2.94 | $2.82 | $2.90 | $2.90 | 38,179 |
| 2019-03-22 | $2.95 | $2.95 | $2.91 | $2.92 | $2.92 | 22,561 |
| 2019-03-21 | $3.00 | $3.00 | $2.92 | $2.94 | $2.94 | 25,162 |
| 2019-03-20 | $2.97 | $3.00 | $2.93 | $3.00 | $3.00 | 8,605 |
| 2019-03-19 | $2.92 | $2.97 | $2.92 | $2.97 | $2.97 | 13,538 |
| 2019-03-18 | $2.96 | $3.05 | $2.90 | $2.92 | $2.92 | 19,080 |
| 2019-03-15 | $3.00 | $3.07 | $2.98 | $2.99 | $2.99 | 46,080 |
| 2019-03-14 | $2.97 | $3.09 | $2.97 | $3.03 | $3.03 | 17,087 |
| 2019-03-13 | $3.17 | $3.17 | $3.10 | $3.10 | $3.10 | 6,474 |
| 2019-03-12 | $3.19 | $3.21 | $3.17 | $3.17 | $3.17 | 3,160 |
| 2019-03-11 | $2.99 | $3.17 | $2.99 | $3.17 | $3.17 | 4,410 |
| 2019-03-08 | $2.92 | $3.04 | $2.90 | $3.00 | $3.00 | 13,985 |
| 2019-03-07 | $3.16 | $3.16 | $3.04 | $3.06 | $3.06 | 8,025 |
| 2019-03-06 | $3.25 | $3.34 | $3.25 | $3.32 | $3.32 | 6,796 |
| 2019-03-05 | $3.30 | $3.33 | $3.27 | $3.33 | $3.33 | 8,800 |
| 2019-03-04 | $3.56 | $3.56 | $3.28 | $3.28 | $3.28 | 7,360 |
| 2019-03-01 | $3.36 | $3.47 | $3.27 | $3.47 | $3.47 | 54,131 |
| 2019-02-28 | $3.20 | $3.29 | $3.20 | $3.26 | $3.26 | 20,485 |
| 2019-02-27 | $3.22 | $3.22 | $3.15 | $3.16 | $3.16 | 11,475 |
| 2019-02-26 | $3.09 | $3.17 | $3.03 | $3.17 | $3.17 | 20,565 |
| 2019-02-25 | $2.85 | $3.07 | $2.79 | $3.02 | $3.02 | 105,661 |
| 2019-02-22 | $2.83 | $2.89 | $2.79 | $2.84 | $2.84 | 17,570 |
| 2019-02-21 | $2.94 | $2.94 | $2.77 | $2.77 | $2.77 | 12,645 |
| 2019-02-20 | $2.99 | $3.00 | $2.87 | $2.92 | $2.92 | 103,476 |
| 2019-02-19 | $2.85 | $3.01 | $2.85 | $2.98 | $2.98 | 22,737 |
| 2019-02-15 | $2.90 | $2.93 | $2.87 | $2.87 | $2.87 | 52,405 |
| 2019-02-14 | $2.94 | $2.94 | $2.83 | $2.87 | $2.87 | 13,798 |
| 2019-02-13 | $3.09 | $3.09 | $2.90 | $2.97 | $2.97 | 39,332 |
| 2019-02-12 | $3.12 | $3.12 | $3.04 | $3.10 | $3.10 | 35,077 |
| 2019-02-11 | $3.13 | $3.13 | $3.01 | $3.01 | $3.01 | 11,394 |
| 2019-02-08 | $3.11 | $3.11 | $2.99 | $3.07 | $3.07 | 24,172 |
| 2019-02-07 | $3.32 | $3.32 | $3.10 | $3.12 | $3.12 | 37,286 |
| 2019-02-06 | $3.34 | $3.34 | $3.25 | $3.25 | $3.25 | 6,585 |
| 2019-02-05 | $3.38 | $3.38 | $3.26 | $3.26 | $3.26 | 11,882 |
| 2019-02-04 | $3.29 | $3.42 | $3.29 | $3.42 | $3.42 | 16,160 |
| 2019-02-01 | $3.27 | $3.29 | $3.19 | $3.22 | $3.22 | 11,915 |
| 2019-01-31 | $3.19 | $3.21 | $3.14 | $3.16 | $3.16 | 24,017 |
| 2019-01-30 | $3.25 | $3.27 | $3.15 | $3.27 | $3.27 | 7,604 |
| 2019-01-29 | $3.46 | $3.46 | $3.20 | $3.20 | $3.20 | 12,025 |
| 2019-01-28 | $3.48 | $3.48 | $3.37 | $3.39 | $3.39 | 14,644 |
| 2019-01-25 | $3.33 | $3.37 | $3.20 | $3.30 | $3.30 | 14,233 |
| 2019-01-24 | $2.95 | $3.04 | $2.91 | $2.99 | $2.99 | 8,081 |
| 2019-01-23 | $2.95 | $2.96 | $2.90 | $2.91 | $2.91 | 10,140 |
| 2019-01-22 | $3.16 | $3.16 | $2.96 | $2.96 | $2.96 | 13,044 |
| 2019-01-18 | $3.05 | $3.05 | $2.90 | $2.94 | $2.94 | 10,540 |
| 2019-01-17 | $3.16 | $3.16 | $2.99 | $3.00 | $3.00 | 22,469 |
| 2019-01-16 | $3.09 | $3.17 | $3.05 | $3.05 | $3.05 | 22,650 |
| 2019-01-15 | $3.25 | $3.27 | $3.04 | $3.09 | $3.09 | 19,786 |
| 2019-01-14 | $3.35 | $3.35 | $3.25 | $3.27 | $3.27 | 26,445 |
| 2019-01-11 | $3.37 | $3.43 | $3.27 | $3.32 | $3.32 | 19,751 |
| 2019-01-10 | $3.33 | $3.33 | $3.29 | $3.30 | $3.30 | 3,011 |
| 2019-01-09 | $3.39 | $3.41 | $3.30 | $3.37 | $3.37 | 6,609 |
| 2019-01-08 | $3.43 | $3.43 | $3.26 | $3.33 | $3.33 | 4,086 |
| 2019-01-07 | $3.28 | $3.35 | $3.15 | $3.32 | $3.32 | 11,740 |
| 2019-01-04 | $2.98 | $3.25 | $2.95 | $3.10 | $3.10 | 40,992 |
| 2019-01-03 | $2.80 | $2.95 | $2.75 | $2.93 | $2.93 | 32,757 |
| 2019-01-02 | $2.53 | $2.95 | $2.50 | $2.84 | $2.84 | 33,905 |
| 2018-12-31 | $2.58 | $3.00 | $2.45 | $2.45 | $2.45 | 41,895 |
| 2018-12-28 | $2.67 | $2.72 | $2.58 | $2.61 | $2.61 | 40,819 |
| 2018-12-27 | $3.23 | $3.64 | $2.51 | $2.56 | $2.56 | 41,718 |
| 2018-12-26 | $3.25 | $3.61 | $2.75 | $3.25 | $3.25 | 10,675 |
| 2018-12-24 | $2.80 | $2.80 | $2.70 | $2.71 | $2.71 | 8,010 |
| 2018-12-21 | $2.84 | $2.85 | $2.77 | $2.81 | $2.81 | 14,244 |
| 2018-12-20 | $2.80 | $2.93 | $2.79 | $2.92 | $2.92 | 6,332 |
| 2018-12-19 | $2.72 | $2.87 | $2.72 | $2.79 | $2.79 | 14,500 |
| 2018-12-18 | $2.86 | $2.86 | $2.78 | $2.84 | $2.84 | 39,315 |
| 2018-12-17 | $2.99 | $3.01 | $2.84 | $2.84 | $2.84 | 15,355 |
| 2018-12-14 | $2.84 | $2.98 | $2.74 | $2.96 | $2.96 | 48,365 |
| 2018-12-13 | $2.95 | $3.06 | $2.81 | $2.86 | $2.86 | 23,657 |
| 2018-12-12 | $3.03 | $3.18 | $2.87 | $2.89 | $2.89 | 29,240 |
| 2018-12-11 | $3.10 | $3.13 | $3.05 | $3.08 | $3.08 | 25,404 |
| 2018-12-10 | $3.29 | $3.29 | $3.05 | $3.07 | $3.07 | 43,043 |
| 2018-12-07 | $3.25 | $3.29 | $3.20 | $3.21 | $3.21 | 58,065 |
| 2018-12-06 | $3.25 | $3.30 | $3.15 | $3.24 | $3.24 | 40,166 |
| 2018-12-04 | $3.57 | $3.57 | $3.47 | $3.47 | $3.47 | 31,328 |
| 2018-12-03 | $3.72 | $3.74 | $3.59 | $3.62 | $3.62 | 34,981 |
| 2018-11-30 | $3.65 | $3.70 | $3.46 | $3.48 | $3.48 | 7,883 |
| 2018-11-29 | $3.68 | $3.80 | $3.60 | $3.69 | $3.69 | 22,144 |
| 2018-11-28 | $3.61 | $3.64 | $3.41 | $3.54 | $3.54 | 22,358 |
| 2018-11-27 | $3.81 | $3.81 | $3.56 | $3.56 | $3.56 | 28,425 |
| 2018-11-26 | $4.10 | $4.10 | $3.73 | $3.81 | $3.81 | 9,608 |
| 2018-11-23 | $3.95 | $3.95 | $3.91 | $3.91 | $3.91 | 265 |
| 2018-11-21 | $3.90 | $4.08 | $3.89 | $4.04 | $4.04 | 4,038 |
| 2018-11-20 | $3.96 | $3.98 | $3.78 | $3.78 | $3.78 | 5,573 |
| 2018-11-19 | $4.25 | $4.28 | $3.98 | $3.98 | $3.98 | 21,789 |
| 2018-11-16 | $4.31 | $4.31 | $4.24 | $4.25 | $4.25 | 3,405 |
| 2018-11-15 | $4.50 | $4.50 | $4.23 | $4.23 | $4.23 | 26,416 |
| 2018-11-14 | $4.44 | $4.44 | $4.35 | $4.37 | $4.37 | 41,630 |
| 2018-11-13 | $4.54 | $4.54 | $4.33 | $4.33 | $4.33 | 12,155 |
| 2018-11-12 | $4.70 | $4.70 | $4.50 | $4.56 | $4.56 | 9,886 |
| 2018-11-09 | $5.02 | $5.10 | $4.68 | $4.75 | $4.75 | 9,822 |
| 2018-11-08 | $5.12 | $5.12 | $4.87 | $5.05 | $5.05 | 71,096 |
| 2018-11-07 | $5.02 | $5.19 | $4.80 | $5.11 | $5.11 | 23,626 |
| 2018-11-06 | $4.43 | $4.88 | $4.43 | $4.79 | $4.79 | 86,834 |
| 2018-11-05 | $3.97 | $4.22 | $3.94 | $4.18 | $4.18 | 19,840 |
| 2018-11-02 | $3.90 | $3.90 | $3.82 | $3.88 | $3.88 | 9,422 |
| 2018-11-01 | $3.98 | $3.98 | $3.85 | $3.85 | $3.85 | 1,700 |
| 2018-10-31 | $4.00 | $4.00 | $3.67 | $3.90 | $3.90 | 6,196 |
| 2018-10-30 | $3.73 | $3.81 | $3.65 | $3.80 | $3.80 | 10,173 |
| 2018-10-29 | $3.89 | $3.95 | $3.77 | $3.78 | $3.78 | 15,507 |
| 2018-10-26 | $3.98 | $3.98 | $3.81 | $3.86 | $3.86 | 7,103 |
| 2018-10-25 | $3.80 | $4.05 | $3.80 | $3.93 | $3.93 | 76,453 |
| 2018-10-24 | $3.90 | $3.90 | $3.80 | $3.81 | $3.81 | 5,538 |
| 2018-10-23 | $3.85 | $3.90 | $3.63 | $3.90 | $3.90 | 11,800 |
| 2018-10-22 | $3.88 | $3.95 | $3.84 | $3.95 | $3.95 | 5,464 |
| 2018-10-19 | $4.04 | $4.04 | $3.84 | $3.87 | $3.87 | 27,331 |
| 2018-10-18 | $4.06 | $4.06 | $3.86 | $3.95 | $3.95 | 50,333 |
| 2018-10-17 | $4.15 | $4.15 | $4.00 | $4.02 | $4.02 | 7,788 |
| 2018-10-16 | $4.21 | $4.21 | $4.09 | $4.12 | $4.12 | 5,909 |
| 2018-10-15 | $4.23 | $4.23 | $4.05 | $4.19 | $4.19 | 11,343 |
| 2018-10-12 | $4.30 | $4.32 | $3.96 | $4.17 | $4.17 | 14,079 |
| 2018-10-11 | $3.85 | $4.25 | $3.85 | $4.25 | $4.25 | 11,105 |
| 2018-10-10 | $4.24 | $4.26 | $3.85 | $3.89 | $3.89 | 34,325 |
| 2018-10-09 | $4.39 | $4.46 | $4.10 | $4.35 | $4.35 | 5,215 |
| 2018-10-08 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 250 |
| 2018-10-05 | $4.50 | $4.51 | $4.35 | $4.38 | $4.38 | 15,134 |
| 2018-10-04 | $4.36 | $4.45 | $4.34 | $4.40 | $4.40 | 21,650 |
| 2018-10-03 | $4.58 | $4.58 | $4.44 | $4.45 | $4.45 | 8,044 |
| 2018-10-02 | $4.70 | $4.70 | $4.49 | $4.53 | $4.53 | 18,764 |
| 2018-10-01 | $4.92 | $4.92 | $4.71 | $4.72 | $4.72 | 14,856 |
| 2018-09-28 | $4.74 | $4.92 | $4.64 | $4.92 | $4.92 | 7,799 |
| 2018-09-27 | $4.81 | $4.83 | $4.80 | $4.80 | $4.80 | 8,020 |
| 2018-09-26 | $4.91 | $4.96 | $4.80 | $4.80 | $4.80 | 1,408 |
| 2018-09-25 | $4.92 | $4.99 | $4.91 | $4.92 | $4.92 | 3,500 |
| 2018-09-24 | $5.01 | $5.12 | $4.85 | $4.85 | $4.85 | 7,189 |
| 2018-09-21 | $5.11 | $5.20 | $5.00 | $5.01 | $5.01 | 7,899 |
| 2018-09-20 | $4.97 | $5.17 | $4.97 | $5.04 | $5.04 | 21,374 |
| 2018-09-19 | $5.07 | $5.07 | $4.89 | $4.92 | $4.92 | 28,089 |
| 2018-09-18 | $5.11 | $5.29 | $4.99 | $4.99 | $4.99 | 21,959 |
| 2018-09-17 | $4.66 | $5.00 | $4.66 | $4.99 | $4.99 | 17,820 |
| 2018-09-14 | $4.60 | $4.76 | $4.43 | $4.64 | $4.64 | 61,654 |
| 2018-09-13 | $4.78 | $4.78 | $4.44 | $4.50 | $4.50 | 21,250 |
| 2018-09-12 | $4.63 | $4.70 | $4.57 | $4.67 | $4.67 | 15,905 |
| 2018-09-11 | $4.43 | $4.58 | $4.30 | $4.50 | $4.50 | 33,542 |
| 2018-09-10 | $3.99 | $4.45 | $3.99 | $4.33 | $4.33 | 38,883 |
| 2018-09-07 | $4.21 | $4.21 | $3.68 | $3.68 | $3.68 | 62,211 |
| 2018-09-06 | $4.38 | $4.48 | $4.33 | $4.37 | $4.37 | 48,312 |
| 2018-09-05 | $4.58 | $4.58 | $4.33 | $4.38 | $4.38 | 18,426 |
| 2018-09-04 | $4.89 | $4.89 | $4.54 | $4.55 | $4.55 | 20,417 |
| 2018-08-31 | $4.99 | $4.99 | $4.90 | $4.90 | $4.90 | 2,320 |
| 2018-08-30 | $5.04 | $5.04 | $4.90 | $4.90 | $4.90 | 22,460 |
| 2018-08-29 | $5.33 | $5.33 | $5.13 | $5.15 | $5.15 | 7,278 |
| 2018-08-28 | $5.34 | $5.37 | $5.24 | $5.24 | $5.24 | 3,429 |
| 2018-08-27 | $5.10 | $5.33 | $5.04 | $5.27 | $5.27 | 10,496 |
| 2018-08-24 | $4.97 | $5.10 | $4.97 | $5.04 | $5.04 | 24,096 |
| 2018-08-23 | $5.12 | $5.12 | $4.96 | $4.99 | $4.99 | 4,765 |
| 2018-08-22 | $5.03 | $5.07 | $4.90 | $5.04 | $5.04 | 5,829 |
| 2018-08-21 | $4.83 | $5.06 | $4.81 | $4.99 | $4.99 | 23,615 |
| 2018-08-20 | $4.66 | $4.75 | $4.63 | $4.75 | $4.75 | 9,715 |
| 2018-08-17 | $4.58 | $4.71 | $4.58 | $4.63 | $4.63 | 94,049 |
| 2018-08-16 | $4.35 | $4.61 | $4.35 | $4.56 | $4.56 | 33,611 |
| 2018-08-15 | $4.71 | $4.71 | $4.40 | $4.40 | $4.40 | 43,751 |
| 2018-08-14 | $4.70 | $4.73 | $4.65 | $4.73 | $4.73 | 15,143 |
| 2018-08-13 | $4.88 | $4.89 | $4.56 | $4.79 | $4.79 | 29,131 |
| 2018-08-10 | $5.03 | $5.06 | $4.86 | $4.93 | $4.93 | 11,699 |
| 2018-08-09 | $4.93 | $5.06 | $4.79 | $5.03 | $5.03 | 70,982 |
| 2018-08-08 | $5.27 | $5.27 | $4.90 | $5.01 | $5.01 | 57,985 |
| 2018-08-07 | $5.32 | $5.37 | $5.23 | $5.24 | $5.24 | 14,778 |
| 2018-08-06 | $5.18 | $5.18 | $5.15 | $5.15 | $5.15 | 1,099 |
| 2018-08-03 | $5.29 | $5.34 | $5.24 | $5.25 | $5.25 | 23,494 |
| 2018-08-02 | $5.38 | $5.41 | $5.20 | $5.30 | $5.30 | 64,839 |
| 2018-08-01 | $5.53 | $5.59 | $5.40 | $5.50 | $5.50 | 22,336 |
| 2018-07-31 | $5.79 | $5.79 | $5.57 | $5.57 | $5.57 | 8,378 |
| 2018-07-30 | $5.66 | $5.85 | $5.62 | $5.76 | $5.76 | 20,301 |
| 2018-07-27 | $5.48 | $5.48 | $5.45 | $5.47 | $5.47 | 3,791 |
| 2018-07-26 | $5.69 | $5.75 | $5.64 | $5.68 | $5.68 | 18,040 |
| 2018-07-25 | $5.34 | $5.67 | $5.34 | $5.64 | $5.64 | 26,617 |
| 2018-07-24 | $5.65 | $5.70 | $5.33 | $5.33 | $5.33 | 68,556 |
| 2018-07-23 | $5.79 | $5.79 | $5.62 | $5.64 | $5.64 | 35,382 |
| 2018-07-20 | $5.74 | $5.79 | $5.70 | $5.77 | $5.77 | 14,372 |
| 2018-07-19 | $5.89 | $5.93 | $5.63 | $5.78 | $5.78 | 41,696 |
| 2018-07-18 | $5.96 | $6.00 | $5.82 | $6.00 | $6.00 | 84,649 |
| 2018-07-17 | $6.17 | $6.17 | $5.98 | $6.00 | $6.00 | 48,058 |
| 2018-07-16 | $6.25 | $6.26 | $6.08 | $6.14 | $6.14 | 29,390 |
| 2018-07-13 | $6.25 | $6.26 | $6.17 | $6.21 | $6.21 | 19,120 |
| 2018-07-12 | $6.15 | $6.26 | $5.99 | $6.25 | $6.25 | 57,082 |
| 2018-07-11 | $6.54 | $6.55 | $5.94 | $6.06 | $6.06 | 85,544 |
| 2018-07-10 | $6.77 | $6.77 | $6.47 | $6.49 | $6.49 | 29,986 |
| 2018-07-09 | $6.74 | $6.77 | $6.61 | $6.69 | $6.69 | 37,513 |
| 2018-07-06 | $6.70 | $6.78 | $6.70 | $6.73 | $6.73 | 28,688 |
| 2018-07-05 | $6.83 | $6.90 | $6.66 | $6.70 | $6.70 | 80,915 |
| 2018-07-03 | $6.75 | $6.96 | $6.74 | $6.93 | $6.93 | 138,838 |
| 2018-06-29 | $6.70 | $6.78 | $6.64 | $6.66 | $6.66 | 24,250 |
| 2018-06-28 | $6.79 | $6.81 | $6.56 | $6.65 | $6.65 | 47,881 |
| 2018-06-27 | $7.07 | $7.09 | $6.95 | $6.95 | $6.95 | 13,620 |
| 2018-06-26 | $7.07 | $7.11 | $6.96 | $7.10 | $7.10 | 14,650 |
| 2018-06-25 | $7.22 | $7.22 | $6.97 | $7.10 | $7.10 | 14,550 |
| 2018-06-22 | $7.20 | $7.26 | $7.15 | $7.26 | $7.26 | 12,252 |
| 2018-06-21 | $7.24 | $7.26 | $7.17 | $7.23 | $7.23 | 9,450 |
| 2018-06-20 | $7.25 | $7.26 | $7.18 | $7.24 | $7.24 | 5,467 |
| 2018-06-19 | $7.22 | $7.32 | $7.20 | $7.23 | $7.23 | 10,537 |
| 2018-06-18 | $7.31 | $7.33 | $7.24 | $7.27 | $7.27 | 19,250 |
| 2018-06-15 | $7.35 | $7.36 | $7.18 | $7.20 | $7.20 | 24,317 |
| 2018-06-14 | $7.36 | $7.50 | $7.35 | $7.43 | $7.43 | 12,351 |
| 2018-06-13 | $7.39 | $7.47 | $7.30 | $7.38 | $7.38 | 31,398 |
| 2018-06-12 | $7.31 | $7.49 | $7.19 | $7.34 | $7.34 | 87,926 |
| 2018-06-11 | $8.75 | $8.75 | $8.50 | $8.55 | $8.55 | 11,112 |
| 2018-06-08 | $8.99 | $9.02 | $8.85 | $8.94 | $8.94 | 18,015 |
| 2018-06-07 | $9.10 | $9.10 | $8.99 | $9.09 | $9.09 | 9,969 |
| 2018-06-06 | $9.33 | $9.33 | $9.12 | $9.18 | $9.18 | 13,315 |
| 2018-06-05 | $9.11 | $9.17 | $9.11 | $9.17 | $9.17 | 4,501 |
| 2018-06-04 | $9.48 | $9.48 | $9.17 | $9.17 | $9.17 | 7,300 |
| 2018-06-01 | $9.38 | $9.55 | $9.14 | $9.45 | $9.45 | 14,530 |
| 2018-05-31 | $9.30 | $9.39 | $9.30 | $9.32 | $9.32 | 2,702 |
| 2018-05-30 | $9.24 | $9.32 | $9.14 | $9.32 | $9.32 | 10,973 |
| 2018-05-29 | $9.09 | $9.21 | $9.00 | $9.15 | $9.15 | 9,201 |
| 2018-05-25 | $9.08 | $9.09 | $8.97 | $9.05 | $9.05 | 5,444 |
| 2018-05-24 | $9.30 | $9.40 | $9.15 | $9.15 | $9.15 | 4,403 |
| 2018-05-23 | $9.52 | $9.61 | $9.27 | $9.27 | $9.27 | 12,927 |
| 2018-05-22 | $9.55 | $9.60 | $9.20 | $9.27 | $9.27 | 5,554 |
| 2018-05-21 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 200 |
| 2018-05-18 | $9.27 | $9.45 | $9.15 | $9.45 | $9.45 | 11,724 |
| 2018-05-17 | $8.76 | $9.11 | $8.76 | $9.05 | $9.05 | 13,516 |
| 2018-05-16 | $9.08 | $9.08 | $8.79 | $8.83 | $8.83 | 8,830 |
| 2018-05-15 | $9.41 | $9.41 | $9.01 | $9.06 | $9.06 | 4,282 |
| 2018-05-14 | $9.42 | $9.53 | $9.40 | $9.41 | $9.41 | 3,968 |
| 2018-05-11 | $9.38 | $9.47 | $9.38 | $9.45 | $9.45 | 4,985 |
| 2018-05-10 | $9.48 | $9.48 | $9.30 | $9.39 | $9.39 | 2,530 |
| 2018-05-09 | $9.40 | $9.48 | $9.38 | $9.48 | $9.48 | 2,257 |
| 2018-05-08 | $9.35 | $9.40 | $9.17 | $9.37 | $9.37 | 3,127 |
| 2018-05-07 | $9.64 | $9.65 | $9.49 | $9.49 | $9.49 | 8,203 |
| 2018-05-04 | $9.61 | $9.77 | $9.61 | $9.70 | $9.70 | 3,332 |
| 2018-05-03 | $9.32 | $9.53 | $9.28 | $9.53 | $9.53 | 18,380 |
| 2018-05-02 | $9.68 | $9.83 | $9.67 | $9.82 | $9.82 | 5,370 |
| 2018-05-01 | $9.61 | $9.76 | $9.45 | $9.76 | $9.76 | 7,149 |
| 2018-04-30 | $9.33 | $9.67 | $9.33 | $9.67 | $9.67 | 10,201 |
| 2018-04-27 | $9.00 | $9.50 | $8.94 | $9.50 | $9.50 | 6,020 |
| 2018-04-26 | $9.00 | $9.00 | $8.90 | $8.94 | $8.94 | 3,826 |
| 2018-04-25 | $9.11 | $9.11 | $8.92 | $9.06 | $9.06 | 10,928 |
| 2018-04-24 | $9.32 | $9.46 | $9.06 | $9.09 | $9.09 | 12,981 |
| 2018-04-23 | $9.75 | $9.75 | $9.43 | $9.45 | $9.45 | 14,900 |
| 2018-04-20 | $9.62 | $10.00 | $9.45 | $9.65 | $9.65 | 3,140 |
| 2018-04-19 | $9.73 | $9.84 | $9.67 | $9.79 | $9.79 | 13,299 |
| 2018-04-18 | $9.62 | $9.71 | $9.54 | $9.71 | $9.71 | 7,785 |
| 2018-04-17 | $9.67 | $9.67 | $9.55 | $9.60 | $9.60 | 14,461 |
| 2018-04-16 | $9.51 | $9.79 | $9.44 | $9.79 | $9.79 | 10,873 |
| 2018-04-13 | $9.77 | $9.77 | $9.34 | $9.44 | $9.44 | 8,575 |
| 2018-04-12 | $9.70 | $9.70 | $9.20 | $9.59 | $9.59 | 22,286 |
| 2018-04-11 | $9.75 | $9.83 | $9.65 | $9.69 | $9.69 | 3,993 |
| 2018-04-10 | $9.71 | $9.81 | $9.65 | $9.65 | $9.65 | 18,186 |
| 2018-04-09 | $9.65 | $9.85 | $9.59 | $9.62 | $9.62 | 33,495 |
| 2018-04-06 | $9.98 | $10.00 | $9.67 | $9.76 | $9.76 | 9,179 |
| 2018-04-05 | $9.97 | $10.03 | $9.72 | $9.93 | $9.93 | 23,565 |
| 2018-04-04 | $9.89 | $9.94 | $9.65 | $9.91 | $9.91 | 41,905 |
| 2018-04-03 | $9.63 | $10.18 | $9.63 | $10.17 | $10.17 | 88,618 |
| 2018-04-02 | $10.01 | $10.02 | $9.50 | $9.64 | $9.64 | 22,594 |
| 2018-03-29 | $9.94 | $10.25 | $9.74 | $10.25 | $10.25 | 7,203 |
| 2018-03-28 | $10.13 | $10.20 | $9.58 | $9.87 | $9.87 | 30,171 |
| 2018-03-27 | $10.39 | $10.42 | $10.16 | $10.18 | $10.18 | 7,901 |
| 2018-03-26 | $10.50 | $10.50 | $10.17 | $10.19 | $10.19 | 13,380 |
| 2018-03-23 | $10.50 | $10.54 | $10.05 | $10.09 | $10.09 | 15,551 |
| 2018-03-22 | $10.50 | $10.58 | $10.39 | $10.47 | $10.47 | 14,647 |
| 2018-03-21 | $10.50 | $10.63 | $10.35 | $10.40 | $10.40 | 11,493 |
| 2018-03-20 | $10.12 | $10.28 | $10.02 | $10.28 | $10.28 | 48,525 |
| 2018-03-19 | $9.96 | $10.12 | $9.77 | $9.80 | $9.80 | 30,854 |
| 2018-03-16 | $9.94 | $9.98 | $9.85 | $9.97 | $9.97 | 15,819 |
| 2018-03-15 | $9.77 | $9.85 | $9.50 | $9.79 | $9.79 | 18,195 |
| 2018-03-14 | $9.55 | $9.67 | $9.34 | $9.55 | $9.55 | 45,269 |
| 2018-03-13 | $9.73 | $9.89 | $9.44 | $9.44 | $9.44 | 19,404 |
| 2018-03-12 | $9.66 | $9.72 | $9.59 | $9.59 | $9.59 | 7,605 |
| 2018-03-09 | $9.74 | $9.75 | $9.50 | $9.52 | $9.52 | 15,823 |
| 2018-03-08 | $9.62 | $9.63 | $9.51 | $9.55 | $9.55 | 17,545 |
| 2018-03-07 | $9.48 | $9.50 | $9.27 | $9.43 | $9.43 | 23,345 |
| 2018-03-06 | $9.68 | $9.68 | $9.51 | $9.58 | $9.58 | 21,076 |
| 2018-03-05 | $9.64 | $9.64 | $9.40 | $9.45 | $9.45 | 36,342 |
| 2018-03-02 | $10.06 | $10.10 | $8.97 | $9.45 | $9.45 | 140,598 |
| 2018-03-01 | $10.69 | $10.78 | $9.99 | $10.43 | $10.43 | 11,172 |
| 2018-02-28 | $10.82 | $10.93 | $10.55 | $10.55 | $10.55 | 41,574 |
| 2018-02-27 | $10.70 | $10.72 | $10.58 | $10.66 | $10.66 | 25,893 |
| 2018-02-26 | $10.65 | $10.80 | $10.59 | $10.61 | $10.61 | 18,900 |
| 2018-02-23 | $10.57 | $10.92 | $10.48 | $10.58 | $10.58 | 29,585 |
| 2018-02-22 | $10.04 | $10.31 | $10.04 | $10.23 | $10.23 | 37,952 |
| 2018-02-21 | $9.55 | $10.06 | $9.52 | $9.81 | $9.81 | 25,256 |
| 2018-02-20 | $9.12 | $9.51 | $9.12 | $9.30 | $9.30 | 12,190 |
| 2018-02-16 | $9.17 | $9.18 | $9.06 | $9.12 | $9.12 | 3,923 |
| 2018-02-15 | $9.36 | $9.60 | $9.17 | $9.17 | $9.17 | 28,749 |
| 2018-02-14 | $9.49 | $9.70 | $9.35 | $9.35 | $9.35 | 31,031 |
| 2018-02-13 | $9.29 | $9.64 | $9.21 | $9.45 | $9.45 | 35,479 |
| 2018-02-12 | $9.08 | $9.22 | $9.00 | $9.18 | $9.18 | 10,286 |
| 2018-02-09 | $9.07 | $9.07 | $8.74 | $8.98 | $8.98 | 15,611 |
| 2018-02-08 | $9.55 | $9.55 | $8.88 | $8.88 | $8.88 | 12,219 |
| 2018-02-07 | $9.36 | $9.40 | $9.15 | $9.16 | $9.16 | 8,933 |
| 2018-02-06 | $8.85 | $8.96 | $8.69 | $8.86 | $8.86 | 21,816 |
| 2018-02-05 | $9.43 | $9.46 | $9.11 | $9.15 | $9.15 | 42,222 |
| 2018-02-02 | $10.29 | $10.29 | $9.59 | $9.59 | $9.59 | 15,601 |
| 2018-02-01 | $10.12 | $10.24 | $9.94 | $10.03 | $10.03 | 28,171 |
| 2018-01-31 | $9.94 | $10.12 | $9.80 | $10.04 | $10.04 | 28,981 |
| 2018-01-30 | $10.15 | $10.39 | $9.63 | $9.71 | $9.71 | 37,604 |
| 2018-01-29 | $10.69 | $10.73 | $10.27 | $10.27 | $10.27 | 9,048 |
| 2018-01-26 | $10.76 | $10.77 | $10.65 | $10.65 | $10.65 | 10,488 |
| 2018-01-25 | $10.65 | $10.87 | $10.44 | $10.46 | $10.46 | 8,277 |
| 2018-01-24 | $10.92 | $10.92 | $10.75 | $10.75 | $10.75 | 3,196 |
| 2018-01-23 | $10.77 | $10.83 | $10.36 | $10.70 | $10.70 | 8,130 |
| 2018-01-22 | $10.49 | $10.94 | $10.49 | $10.75 | $10.75 | 9,127 |
| 2018-01-19 | $10.28 | $10.42 | $10.16 | $10.34 | $10.34 | 7,180 |
| 2018-01-18 | $10.29 | $10.30 | $10.00 | $10.05 | $10.05 | 8,940 |
| 2018-01-17 | $10.17 | $10.17 | $10.02 | $10.03 | $10.03 | 17,060 |
| 2018-01-12 | $9.83 | $9.92 | $9.80 | $9.89 | $9.89 | 9,402 |
| 2018-01-11 | $9.67 | $9.77 | $9.47 | $9.63 | $9.63 | 9,699 |
| 2018-01-10 | $9.92 | $9.94 | $9.47 | $9.49 | $9.49 | 12,833 |
| 2018-01-09 | $9.83 | $10.03 | $9.81 | $9.87 | $9.87 | 15,725 |
| 2018-01-08 | $9.80 | $10.07 | $9.80 | $10.00 | $10.00 | 14,661 |
| 2018-01-05 | $9.80 | $9.80 | $9.55 | $9.80 | $9.80 | 15,304 |
| 2018-01-04 | $9.94 | $9.98 | $9.59 | $9.64 | $9.64 | 18,032 |
| 2018-01-03 | $9.99 | $10.06 | $9.65 | $9.76 | $9.76 | 22,212 |
| 2018-01-02 | $9.94 | $10.05 | $9.90 | $10.01 | $10.01 | 19,924 |
| 2017-12-29 | $9.68 | $9.80 | $9.67 | $9.80 | $9.80 | 10,103 |
| 2017-12-28 | $9.73 | $9.75 | $9.65 | $9.71 | $9.71 | 11,429 |
| 2017-12-27 | $9.73 | $9.74 | $9.54 | $9.63 | $9.63 | 7,593 |
| 2017-12-22 | $9.41 | $9.63 | $9.38 | $9.43 | $9.43 | 16,017 |
| 2017-12-21 | $9.09 | $9.36 | $8.90 | $9.22 | $9.22 | 13,001 |
| 2017-12-20 | $8.68 | $8.84 | $8.62 | $8.70 | $8.70 | 11,421 |
| 2017-12-19 | $8.46 | $8.51 | $8.41 | $8.49 | $8.49 | 14,918 |
| 2017-12-18 | $8.60 | $8.63 | $8.35 | $8.47 | $8.47 | 17,628 |
| 2017-12-15 | $8.66 | $8.66 | $8.48 | $8.49 | $8.49 | 9,091 |
| 2017-12-13 | $8.21 | $8.21 | $8.20 | $8.21 | $8.21 | 5,858 |
| 2017-12-12 | $8.22 | $8.28 | $8.17 | $8.18 | $8.18 | 12,119 |
| 2017-12-11 | $8.22 | $8.23 | $8.16 | $8.22 | $8.22 | 23,392 |
| 2017-12-08 | $8.57 | $8.57 | $8.12 | $8.15 | $8.15 | 31,709 |
| 2017-12-07 | $9.30 | $9.67 | $9.25 | $9.27 | $9.27 | 7,752 |
| 2017-12-06 | $9.59 | $9.59 | $9.32 | $9.32 | $9.32 | 4,393 |
| 2017-12-05 | $9.50 | $9.80 | $9.49 | $9.49 | $9.49 | 16,064 |
| 2017-12-04 | $9.79 | $9.86 | $9.42 | $9.48 | $9.48 | 11,327 |
| 2017-12-01 | $9.81 | $9.83 | $9.62 | $9.81 | $9.81 | 4,220 |
| 2017-11-30 | $9.99 | $10.00 | $8.75 | $9.70 | $9.70 | 27,909 |
| 2017-11-29 | $8.58 | $10.61 | $8.58 | $10.18 | $10.18 | 43,521 |
| 2017-11-28 | $7.92 | $8.43 | $7.89 | $8.38 | $8.38 | 7,073 |
| 2017-11-27 | $7.87 | $7.99 | $7.86 | $7.91 | $7.91 | 9,858 |
| 2017-11-24 | $7.77 | $7.81 | $7.77 | $7.80 | $7.80 | 7,575 |
| 2017-11-22 | $7.64 | $7.74 | $7.64 | $7.66 | $7.66 | 2,359 |
| 2017-11-21 | $7.57 | $7.63 | $7.54 | $7.56 | $7.56 | 3,611 |
| 2017-11-20 | $7.60 | $7.63 | $7.56 | $7.56 | $7.56 | 1,046 |
| 2017-11-17 | $7.50 | $7.53 | $7.50 | $7.53 | $7.53 | 961 |
| 2017-11-16 | $7.53 | $7.54 | $7.52 | $7.52 | $7.52 | 2,896 |
| 2017-11-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 400 |
| 2017-11-14 | $7.47 | $7.58 | $7.47 | $7.50 | $7.50 | 4,625 |
| 2017-11-13 | $7.56 | $7.56 | $7.50 | $7.50 | $7.50 | 3,610 |
| 2017-11-10 | $7.52 | $7.62 | $7.52 | $7.58 | $7.58 | 35,630 |
| 2017-11-09 | $7.40 | $7.57 | $7.40 | $7.45 | $7.45 | 6,387 |
| 2017-11-08 | $7.40 | $7.48 | $7.40 | $7.48 | $7.48 | 1,185 |
| 2017-11-07 | $7.48 | $7.48 | $7.24 | $7.43 | $7.43 | 20,255 |
| 2017-11-06 | $7.23 | $7.36 | $7.23 | $7.36 | $7.36 | 1,195 |
| 2017-11-03 | $7.23 | $7.23 | $7.17 | $7.18 | $7.18 | 3,075 |
| 2017-11-02 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 145 |
| 2017-11-01 | $7.18 | $7.20 | $7.18 | $7.20 | $7.20 | 1,665 |
| 2017-10-31 | $7.18 | $7.18 | $7.11 | $7.16 | $7.16 | 3,083 |
| 2017-10-30 | $7.14 | $7.22 | $7.11 | $7.22 | $7.22 | 3,491 |
| 2017-10-27 | $7.17 | $7.17 | $7.10 | $7.13 | $7.13 | 2,313 |
| 2017-10-26 | $7.20 | $7.22 | $7.19 | $7.20 | $7.20 | 5,125 |
| 2017-10-25 | $7.40 | $7.43 | $7.21 | $7.23 | $7.23 | 28,234 |
| 2017-10-24 | $7.36 | $7.38 | $7.26 | $7.33 | $7.33 | 11,633 |
| 2017-10-23 | $7.42 | $7.42 | $7.28 | $7.28 | $7.28 | 2,175 |
| 2017-10-20 | $7.47 | $7.49 | $7.46 | $7.46 | $7.46 | 3,927 |
| 2017-10-19 | $7.57 | $7.59 | $7.53 | $7.53 | $7.53 | 5,281 |
| 2017-10-18 | $7.48 | $7.55 | $7.48 | $7.50 | $7.50 | 1,795 |
| 2017-10-17 | $7.54 | $7.54 | $7.35 | $7.35 | $7.35 | 3,321 |
| 2017-10-16 | $7.66 | $7.67 | $7.57 | $7.59 | $7.59 | 7,458 |
| 2017-10-13 | $7.68 | $7.68 | $7.62 | $7.66 | $7.66 | 8,584 |
| 2017-10-12 | $7.67 | $7.67 | $7.64 | $7.65 | $7.65 | 3,481 |
| 2017-10-11 | $7.65 | $7.65 | $7.62 | $7.62 | $7.62 | 6,757 |
| 2017-10-10 | $7.61 | $7.65 | $7.58 | $7.64 | $7.64 | 2,991 |
| 2017-10-06 | $7.68 | $7.68 | $7.55 | $7.58 | $7.58 | 9,749 |
| 2017-10-05 | $7.67 | $7.70 | $7.60 | $7.63 | $7.63 | 12,406 |
| 2017-10-04 | $7.64 | $7.70 | $7.58 | $7.63 | $7.63 | 16,674 |
| 2017-10-03 | $7.65 | $7.65 | $7.60 | $7.60 | $7.60 | 2,300 |
| 2017-10-02 | $7.54 | $7.63 | $7.53 | $7.62 | $7.62 | 1,593 |
| 2017-09-29 | $7.60 | $7.63 | $7.60 | $7.63 | $7.63 | 4,062 |
| 2017-09-28 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 226 |
| 2017-09-27 | $7.61 | $7.62 | $7.51 | $7.51 | $7.51 | 5,883 |
| 2017-09-26 | $7.62 | $7.64 | $7.57 | $7.62 | $7.62 | 5,817 |
| 2017-09-25 | $7.71 | $7.71 | $7.62 | $7.62 | $7.62 | 4,287 |
| 2017-09-22 | $7.71 | $7.72 | $7.63 | $7.63 | $7.63 | 2,100 |
| 2017-09-21 | $7.61 | $7.62 | $7.60 | $7.60 | $7.60 | 1,555 |
| 2017-09-20 | $7.73 | $7.74 | $7.45 | $7.61 | $7.61 | 11,675 |
| 2017-09-19 | $7.77 | $7.77 | $7.63 | $7.73 | $7.73 | 5,909 |
| 2017-09-18 | $7.76 | $7.79 | $7.73 | $7.73 | $7.73 | 9,160 |
| 2017-09-15 | $7.74 | $7.76 | $7.71 | $7.74 | $7.74 | 2,575 |
| 2017-09-14 | $7.67 | $7.76 | $7.66 | $7.74 | $7.74 | 7,820 |
| 2017-09-13 | $7.65 | $7.67 | $7.65 | $7.65 | $7.65 | 4,500 |
| 2017-09-12 | $7.67 | $7.70 | $7.65 | $7.65 | $7.65 | 1,991 |
| 2017-09-11 | $7.61 | $7.70 | $7.59 | $7.70 | $7.70 | 5,100 |
| 2017-09-08 | $7.58 | $7.64 | $7.52 | $7.63 | $7.63 | 7,700 |
| 2017-09-07 | $7.56 | $7.59 | $7.56 | $7.59 | $7.59 | 1,100 |
| 2017-09-06 | $7.53 | $7.54 | $7.53 | $7.53 | $7.53 | 7,210 |
| 2017-09-05 | $7.41 | $7.42 | $7.41 | $7.41 | $7.41 | 1,300 |
| 2017-09-01 | $7.26 | $7.34 | $7.22 | $7.30 | $7.30 | 2,068 |
| 2017-08-31 | $7.32 | $7.37 | $7.17 | $7.26 | $7.26 | 8,240 |
| 2017-08-30 | $7.27 | $7.39 | $7.24 | $7.25 | $7.25 | 8,355 |
| 2017-08-29 | $7.33 | $7.35 | $7.28 | $7.33 | $7.33 | 9,644 |
| 2017-08-28 | $7.23 | $7.36 | $7.17 | $7.25 | $7.25 | 8,396 |
| 2017-08-25 | $6.77 | $7.04 | $6.77 | $7.00 | $7.00 | 4,005 |
| 2017-08-24 | $6.75 | $6.76 | $6.75 | $6.76 | $6.76 | 400 |
| 2017-08-23 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 79 |
| 2017-08-22 | $6.55 | $6.71 | $6.55 | $6.57 | $6.57 | 6,400 |
| 2017-08-21 | $6.45 | $6.49 | $6.45 | $6.46 | $6.46 | 5,588 |
| 2017-08-18 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 203 |
| 2017-08-17 | $6.03 | $6.21 | $6.03 | $6.21 | $6.21 | 900 |
| 2017-08-16 | $6.10 | $6.10 | $5.98 | $6.05 | $6.05 | 8,080 |
| 2017-08-15 | $6.44 | $6.44 | $6.09 | $6.09 | $6.09 | 2,450 |
| 2017-08-14 | $6.39 | $6.40 | $6.39 | $6.40 | $6.40 | 1,432 |
| 2017-08-11 | $6.81 | $6.82 | $6.48 | $6.48 | $6.48 | 3,924 |
| 2017-08-10 | $6.69 | $6.79 | $6.69 | $6.79 | $6.79 | 4,800 |
| 2017-08-09 | $6.89 | $6.89 | $6.81 | $6.85 | $6.85 | 4,010 |
| 2017-08-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 286 |
| 2017-08-07 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2017-08-04 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2017-08-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 500 |
| 2017-08-02 | $6.90 | $6.90 | $6.76 | $6.76 | $6.76 | 2,050 |
| 2017-08-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2017-07-31 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2017-07-28 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 200 |
| 2017-07-27 | $6.50 | $6.50 | $6.37 | $6.37 | $6.37 | 600 |
| 2017-07-26 | $7.00 | $7.10 | $7.00 | $7.10 | $7.10 | 900 |
| 2017-07-25 | $6.95 | $6.95 | $6.94 | $6.94 | $6.94 | 5,000 |
| 2017-07-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 1,000 |
| 2017-07-21 | $7.45 | $7.45 | $7.40 | $7.40 | $7.40 | 3,108 |
| 2017-07-20 | $7.41 | $7.43 | $7.41 | $7.43 | $7.43 | 10,350 |
| 2017-07-19 | $7.50 | $7.50 | $7.15 | $7.20 | $7.20 | 4,000 |
| 2017-07-18 | $8.50 | $8.50 | $7.85 | $7.85 | $7.85 | 7,485 |
| 2017-07-17 | $8.69 | $8.69 | $8.50 | $8.50 | $8.50 | 2,600 |
| 2017-07-14 | $8.31 | $8.31 | $8.25 | $8.25 | $8.25 | 600 |
| 2017-07-13 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2017-07-12 | $7.76 | $8.03 | $7.76 | $7.85 | $7.85 | 1,864 |
| 2017-07-11 | $7.65 | $7.65 | $7.62 | $7.62 | $7.62 | 4,300 |
| 2017-07-10 | $7.70 | $7.70 | $7.63 | $7.63 | $7.63 | 2,180 |
| 2017-07-07 | $7.43 | $7.43 | $7.39 | $7.39 | $7.39 | 2,075 |
| 2017-07-06 | $7.10 | $7.14 | $7.10 | $7.14 | $7.14 | 4,200 |
| 2017-07-05 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 157 |
| 2017-06-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 1,000 |
Carabella Res Ltd Nsw (CBLLF) News Headlines
Recent Carabella Res Ltd Nsw (CBLLF) News
Similar Companies to Carabella Res Ltd Nsw (CBLLF) 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 | -- | -- | -- |