Content Checked Holdings Inc (CNCK) Exchange: PINK
Data as of May 2, 2025
$7.75 ($0.27) 3.61%
Content Checked Holdings Inc - Daily Information
Click for more stock information on Content Checked Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.69 |
| Previous Close | $7.75 |
| High | $7.84 |
| Low | $7.36 |
| Adjusted Open | $7.69 |
| Previous Adjusted Close | $7.75 |
| Adjusted High | $7.84 |
| Adjusted Low | $7.36 |
About Content Checked Holdings Inc (CNCK)
DELISTED - Content Checked Holdings, Inc
Invest in Content Checked Holdings Inc (CNCK)
Historical Stock Data for Content Checked Holdings Inc (CNCK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.69 | $7.84 | $7.36 | $7.75 | $7.75 | 32,004 |
| 2025-05-01 | $6.94 | $7.63 | $6.85 | $7.48 | $7.48 | 48,766 |
| 2025-04-30 | $7.40 | $7.60 | $6.85 | $7.01 | $7.01 | 55,629 |
| 2025-04-29 | $7.50 | $7.51 | $7.07 | $7.40 | $7.40 | 23,378 |
| 2025-04-28 | $8.00 | $8.00 | $7.29 | $7.44 | $7.44 | 40,244 |
| 2025-04-25 | $7.35 | $8.18 | $7.10 | $7.90 | $7.90 | 74,594 |
| 2025-04-24 | $7.50 | $7.88 | $6.85 | $7.35 | $7.35 | 49,612 |
| 2025-04-23 | $7.60 | $7.90 | $7.01 | $7.56 | $7.56 | 213,304 |
| 2025-04-22 | $6.24 | $7.48 | $6.15 | $7.37 | $7.37 | 95,376 |
| 2025-04-21 | $5.70 | $6.11 | $5.70 | $6.05 | $6.05 | 12,190 |
| 2025-04-17 | $6.00 | $6.11 | $5.70 | $5.84 | $5.84 | 24,145 |
| 2025-04-16 | $5.20 | $6.27 | $5.20 | $6.10 | $6.10 | 55,541 |
| 2025-04-15 | $5.86 | $5.86 | $5.00 | $5.19 | $5.19 | 61,015 |
| 2025-04-14 | $5.27 | $5.69 | $5.02 | $5.50 | $5.50 | 61,474 |
| 2025-04-11 | $5.00 | $5.50 | $4.70 | $4.97 | $4.97 | 51,229 |
| 2025-04-10 | $5.09 | $5.09 | $4.81 | $4.88 | $4.88 | 11,300 |
| 2025-04-09 | $4.39 | $5.39 | $4.25 | $5.28 | $5.28 | 35,426 |
| 2025-04-08 | $4.81 | $4.83 | $4.30 | $4.37 | $4.37 | 28,010 |
| 2025-04-07 | $4.47 | $4.99 | $4.45 | $4.60 | $4.60 | 47,533 |
| 2025-04-04 | $4.69 | $4.87 | $4.22 | $4.47 | $4.47 | 67,643 |
| 2025-04-03 | $5.52 | $5.52 | $4.89 | $4.90 | $4.90 | 55,892 |
| 2025-04-02 | $5.43 | $5.60 | $5.16 | $5.55 | $5.55 | 19,419 |
| 2025-04-01 | $4.93 | $5.78 | $4.82 | $5.43 | $5.43 | 28,443 |
| 2025-03-31 | $5.00 | $5.10 | $4.75 | $5.08 | $5.08 | 31,965 |
| 2025-03-28 | $5.37 | $5.42 | $5.01 | $5.16 | $5.16 | 40,786 |
| 2025-03-27 | $5.68 | $5.87 | $5.33 | $5.43 | $5.43 | 34,306 |
| 2025-03-26 | $5.75 | $5.84 | $5.54 | $5.67 | $5.67 | 32,490 |
| 2025-03-25 | $6.01 | $6.06 | $5.71 | $5.80 | $5.80 | 22,881 |
| 2025-03-24 | $6.15 | $6.18 | $5.80 | $6.18 | $6.18 | 38,720 |
| 2025-03-21 | $5.90 | $6.10 | $5.67 | $6.04 | $6.04 | 20,780 |
| 2025-03-20 | $5.87 | $6.10 | $5.64 | $5.75 | $5.75 | 16,506 |
| 2025-03-19 | $6.27 | $6.36 | $5.80 | $5.88 | $5.88 | 41,124 |
| 2025-03-18 | $6.40 | $6.49 | $6.02 | $6.10 | $6.10 | 35,903 |
| 2025-03-17 | $6.62 | $6.85 | $6.17 | $6.58 | $6.58 | 26,695 |
| 2025-03-14 | $6.31 | $6.86 | $6.30 | $6.53 | $6.53 | 14,592 |
| 2025-03-13 | $6.50 | $6.94 | $6.11 | $6.15 | $6.15 | 21,978 |
| 2025-03-12 | $6.20 | $6.70 | $6.20 | $6.44 | $6.44 | 28,549 |
| 2025-03-11 | $6.00 | $6.36 | $5.69 | $6.15 | $6.15 | 57,746 |
| 2025-03-10 | $6.79 | $6.79 | $5.90 | $6.00 | $6.00 | 41,763 |
| 2025-03-07 | $6.22 | $6.79 | $6.08 | $6.77 | $6.77 | 36,290 |
| 2025-03-06 | $6.15 | $6.20 | $5.87 | $5.95 | $5.95 | 34,785 |
| 2025-03-05 | $6.23 | $6.44 | $6.09 | $6.20 | $6.20 | 45,769 |
| 2025-03-04 | $6.68 | $6.68 | $6.10 | $6.27 | $6.27 | 55,813 |
| 2025-03-03 | $6.98 | $7.77 | $6.55 | $6.73 | $6.73 | 42,709 |
| 2025-02-28 | $6.94 | $6.94 | $6.60 | $6.71 | $6.71 | 8,816 |
| 2025-02-27 | $7.10 | $7.42 | $6.73 | $6.94 | $6.94 | 33,461 |
| 2025-02-26 | $6.28 | $7.34 | $6.10 | $7.11 | $7.11 | 53,557 |
| 2025-02-25 | $6.00 | $6.30 | $5.90 | $6.10 | $6.10 | 33,331 |
| 2025-02-24 | $6.36 | $6.40 | $5.99 | $6.02 | $6.02 | 48,524 |
| 2025-02-21 | $6.95 | $7.00 | $6.32 | $6.32 | $6.32 | 55,150 |
| 2025-02-20 | $7.11 | $7.18 | $6.81 | $6.82 | $6.82 | 28,166 |
| 2025-02-19 | $7.27 | $7.40 | $7.02 | $7.03 | $7.03 | 34,293 |
| 2025-02-18 | $7.19 | $7.35 | $7.00 | $7.27 | $7.27 | 52,863 |
| 2025-02-14 | $7.50 | $7.70 | $7.11 | $7.18 | $7.18 | 35,967 |
| 2025-02-13 | $7.06 | $7.50 | $7.06 | $7.50 | $7.50 | 33,547 |
| 2025-02-12 | $7.55 | $7.59 | $6.90 | $7.03 | $7.03 | 111,590 |
| 2025-02-11 | $7.59 | $7.67 | $7.52 | $7.56 | $7.56 | 33,358 |
| 2025-02-10 | $7.53 | $7.79 | $7.51 | $7.51 | $7.51 | 31,862 |
| 2025-02-07 | $8.05 | $8.15 | $7.32 | $7.50 | $7.50 | 110,815 |
| 2025-02-06 | $7.88 | $8.25 | $7.88 | $7.90 | $7.90 | 41,527 |
| 2025-02-05 | $8.40 | $8.44 | $7.85 | $7.86 | $7.86 | 56,875 |
| 2025-02-04 | $8.08 | $8.47 | $7.80 | $8.42 | $8.42 | 64,696 |
| 2025-02-03 | $8.40 | $8.62 | $8.16 | $8.16 | $8.16 | 42,546 |
| 2025-01-31 | $8.85 | $8.97 | $8.50 | $8.56 | $8.56 | 30,594 |
| 2025-01-30 | $8.55 | $9.35 | $8.38 | $8.90 | $8.90 | 55,192 |
| 2025-01-29 | $8.93 | $9.14 | $8.41 | $8.51 | $8.51 | 33,660 |
| 2025-01-28 | $9.02 | $9.16 | $8.69 | $8.87 | $8.87 | 32,963 |
| 2025-01-27 | $9.44 | $9.45 | $8.71 | $9.02 | $9.02 | 99,286 |
| 2025-01-24 | $9.74 | $9.90 | $9.41 | $9.55 | $9.55 | 62,854 |
| 2025-01-23 | $9.89 | $9.89 | $9.33 | $9.56 | $9.56 | 88,757 |
| 2025-01-22 | $9.15 | $9.91 | $9.04 | $9.57 | $9.57 | 105,430 |
| 2025-01-21 | $10.40 | $10.52 | $9.02 | $9.15 | $9.15 | 186,018 |
| 2025-01-17 | $9.24 | $10.19 | $9.01 | $9.82 | $9.82 | 153,768 |
| 2025-01-16 | $9.00 | $9.29 | $8.76 | $8.94 | $8.94 | 126,709 |
| 2025-01-15 | $8.00 | $9.31 | $8.00 | $8.96 | $8.96 | 102,120 |
| 2025-01-14 | $7.96 | $8.18 | $7.41 | $7.72 | $7.72 | 74,155 |
| 2025-01-13 | $8.75 | $8.90 | $6.85 | $7.20 | $7.20 | 186,041 |
| 2025-01-10 | $8.95 | $8.97 | $8.60 | $8.73 | $8.73 | 118,814 |
| 2025-01-08 | $8.79 | $8.95 | $8.65 | $8.90 | $8.90 | 100,110 |
| 2025-01-07 | $8.96 | $9.04 | $8.61 | $8.89 | $8.89 | 99,672 |
| 2025-01-06 | $9.00 | $9.03 | $8.65 | $8.91 | $8.91 | 114,020 |
| 2025-01-03 | $8.75 | $8.91 | $8.50 | $8.64 | $8.64 | 52,421 |
| 2025-01-02 | $9.20 | $9.28 | $8.40 | $8.50 | $8.50 | 85,318 |
| 2024-12-31 | $9.19 | $9.19 | $8.77 | $8.89 | $8.89 | 92,347 |
| 2024-12-30 | $9.26 | $9.28 | $8.76 | $8.86 | $8.86 | 347,081 |
| 2024-12-27 | $8.50 | $8.70 | $8.27 | $8.50 | $8.50 | 55,452 |
| 2024-12-26 | $7.70 | $8.60 | $7.70 | $8.41 | $8.41 | 159,697 |
| 2024-12-24 | $7.00 | $8.00 | $6.80 | $7.70 | $7.70 | 94,651 |
| 2024-12-23 | $8.44 | $8.80 | $6.55 | $6.89 | $6.89 | 139,047 |
| 2024-12-20 | $8.78 | $8.99 | $8.08 | $8.19 | $8.19 | 94,865 |
| 2024-12-19 | $8.20 | $8.48 | $7.61 | $8.36 | $8.36 | 111,283 |
| 2024-12-18 | $9.25 | $9.66 | $8.15 | $8.31 | $8.31 | 221,886 |
| 2024-12-17 | $10.70 | $10.80 | $9.26 | $9.57 | $9.57 | 252,754 |
| 2024-12-16 | $12.06 | $12.55 | $10.67 | $10.67 | $10.67 | 286,621 |
| 2024-12-13 | $13.80 | $13.80 | $11.40 | $12.03 | $12.03 | 346,266 |
| 2024-12-12 | $13.86 | $13.99 | $13.38 | $13.60 | $13.60 | 345,422 |
| 2024-12-11 | $14.25 | $14.42 | $12.01 | $13.35 | $13.35 | 450,213 |
| 2024-12-10 | $13.85 | $13.94 | $11.90 | $12.24 | $12.24 | 88,400 |
| 2018-05-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-30 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-04-05 | $0.03 | $0.05 | $0.02 | $0.05 | $0.05 | 77,136 |
| 2018-04-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-04-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-04-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-03-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,000 |
| 2018-02-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-02-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 8,500 |
| 2018-01-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-24 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-01-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 7,000 |
| 2018-01-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-01-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-01-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-01-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-12-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-12-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-12-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,900 |
| 2017-12-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,000 |
| 2017-12-22 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 49,055 |
| 2017-12-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 80,000 |
| 2017-12-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,500 |
| 2017-12-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-12-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-12-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-12-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-12-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-12-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-12-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,000 |
| 2017-12-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-12-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 45,603 |
| 2017-12-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-12-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-12-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 17,003 |
| 2017-12-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 100 |
| 2017-11-29 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 37 |
| 2017-11-28 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,000 |
| 2017-11-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 400 |
| 2017-11-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1 |
| 2017-11-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-11-07 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 171,570 |
| 2017-11-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10,000 |
| 2017-11-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-11-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 13,600 |
| 2017-11-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-10-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12,500 |
| 2017-10-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,000 |
| 2017-10-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2017-10-26 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 22,241 |
| 2017-10-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-23 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-19 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-17 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-16 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 559 |
| 2017-10-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 100 |
| 2017-10-11 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 8,241 |
| 2017-10-10 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 1,000 |
| 2017-10-09 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 5,600 |
| 2017-10-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-10-05 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 10,250 |
| 2017-10-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-10-03 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 19,250 |
| 2017-10-02 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 25,000 |
| 2017-09-29 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 55,450 |
| 2017-09-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-09-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-09-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-09-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-09-22 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-09-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-09-20 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-09-19 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 3,250 |
| 2017-09-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 350 |
| 2017-09-15 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 21,900 |
| 2017-09-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-13 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 12,319 |
| 2017-09-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-07 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-09-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,600 |
| 2017-09-01 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,000 |
| 2017-08-31 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-08-30 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-08-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,500 |
| 2017-08-28 | $0.12 | $0.15 | $0.08 | $0.10 | $0.10 | 116,404 |
| 2017-08-25 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 54,500 |
| 2017-08-24 | $0.07 | $0.16 | $0.07 | $0.15 | $0.15 | 84,726 |
| 2017-08-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 8,180 |
| 2017-08-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,000 |
| 2017-08-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,720 |
| 2017-08-04 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 9,250 |
| 2017-08-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,000 |
| 2017-08-02 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 12,400 |
| 2017-08-01 | $0.02 | $0.08 | $0.02 | $0.05 | $0.05 | 82,570 |
| 2017-07-31 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 15,100 |
| 2017-07-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,180 |
| 2017-07-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 850 |
| 2017-07-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,000 |
| 2017-07-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-07-12 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 53,700 |
| 2017-07-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 46,450 |
| 2017-07-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 49,973 |
| 2017-07-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,250 |
| 2017-07-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 49,973 |
| 2017-06-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-06-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-06-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-06-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-06-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-06-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 38,380 |
| 2017-06-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-06-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-06-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-06-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-06-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-06-12 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-06-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-06-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-06-07 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 20,650 |
| 2017-06-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-06-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-06-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,700 |
| 2017-06-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-05-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-05-30 | $0.06 | $0.06 | $0.03 | $0.03 | $0.03 | 20,000 |
| 2017-05-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2017-05-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,000 |
| 2017-05-23 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 21,300 |
| 2017-05-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-05-08 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 5,250 |
| 2017-05-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-05-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-04-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 200 |
| 2017-04-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-04-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-03-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-03-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-03-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-03-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 100 |
| 2017-03-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-03-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-03-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 100 |
| 2017-03-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,200 |
| 2017-03-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-03-20 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 5,000 |
| 2017-03-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-03-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-03-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-03-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-03-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,800 |
| 2017-03-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-03-09 | $0.11 | $0.11 | $0.03 | $0.10 | $0.10 | 24,725 |
| 2017-03-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 200 |
| 2017-03-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-03-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-03-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-03-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-03-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-23 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-02-14 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 20,250 |
| 2017-02-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2017-02-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,500 |
| 2017-02-09 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 22,500 |
| 2017-02-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,100 |
| 2017-02-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-02-06 | $0.19 | $0.19 | $0.16 | $0.18 | $0.18 | 21,550 |
| 2017-02-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 16,500 |
| 2017-02-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,500 |
| 2017-02-01 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 8,550 |
| 2017-01-31 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 42,700 |
| 2017-01-30 | $0.13 | $0.15 | $0.11 | $0.15 | $0.15 | 60,453 |
| 2017-01-27 | $0.17 | $0.20 | $0.13 | $0.20 | $0.20 | 23,600 |
| 2017-01-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,500 |
| 2017-01-25 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 10,250 |
| 2017-01-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-01-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,000 |
| 2017-01-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,000 |
| 2017-01-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 490 |
| 2017-01-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 100 |
| 2017-01-17 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 8,500 |
| 2017-01-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2017-01-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
| 2017-01-11 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 17,445 |
| 2017-01-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 11,800 |
| 2017-01-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-01-06 | $0.23 | $0.28 | $0.22 | $0.25 | $0.25 | 29,500 |
| 2017-01-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2017-01-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2017-01-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-12-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-12-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-12-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-12-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 27 |
| 2016-12-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-12-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-12-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 94,900 |
| 2016-12-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-12-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-12-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,147 |
| 2016-12-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,500 |
| 2016-12-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-12-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-12-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-12-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-12-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 15,000 |
| 2016-12-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-12-06 | $0.29 | $0.30 | $0.25 | $0.25 | $0.25 | 20,584 |
| 2016-12-05 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-12-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 155,200 |
| 2016-12-01 | $0.18 | $0.30 | $0.14 | $0.30 | $0.30 | 210,441 |
| 2016-11-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-29 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-23 | $0.15 | $0.30 | $0.15 | $0.17 | $0.17 | 8,447 |
| 2016-11-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,000 |
| 2016-11-16 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 48,400 |
| 2016-11-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-11-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 15,463 |
| 2016-11-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,000 |
| 2016-11-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-11-09 | $0.23 | $0.26 | $0.20 | $0.26 | $0.26 | 18,500 |
| 2016-11-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-11-07 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-11-04 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-11-03 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-11-02 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-11-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 2016-10-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-27 | $0.28 | $0.45 | $0.28 | $0.30 | $0.30 | 52,343 |
| 2016-10-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 2016-10-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-10-24 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 5,000 |
| 2016-10-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 300 |
| 2016-10-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 250 |
| 2016-10-18 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 19,886 |
| 2016-10-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-14 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-13 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-12 | $0.24 | $0.29 | $0.24 | $0.29 | $0.29 | 2,715 |
| 2016-10-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-10-10 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 141 |
| 2016-10-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 147 |
| 2016-10-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,450 |
| 2016-10-05 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-04 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-03 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 200 |
| 2016-09-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 215 |
| 2016-09-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2016-09-28 | $0.16 | $0.24 | $0.16 | $0.24 | $0.24 | 3,550 |
| 2016-09-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-26 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 5,000 |
| 2016-09-23 | $0.29 | $0.33 | $0.23 | $0.29 | $0.29 | 9,600 |
| 2016-09-22 | $0.31 | $0.35 | $0.29 | $0.29 | $0.29 | 2,100 |
| 2016-09-21 | $0.28 | $0.32 | $0.28 | $0.29 | $0.29 | 18,500 |
| 2016-09-20 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 6,400 |
| 2016-09-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 5,927 |
| 2016-09-16 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 18,700 |
| 2016-09-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,400 |
| 2016-09-14 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 4,830 |
| 2016-09-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,000 |
| 2016-09-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-09 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 7,750 |
| 2016-09-08 | $0.30 | $0.35 | $0.30 | $0.31 | $0.31 | 13,200 |
| 2016-09-07 | $0.25 | $0.34 | $0.25 | $0.28 | $0.28 | 50,882 |
| 2016-09-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 250 |
| 2016-09-02 | $0.29 | $0.31 | $0.21 | $0.25 | $0.25 | 76,107 |
| 2016-09-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-08-31 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 7,900 |
| 2016-08-30 | $0.32 | $0.36 | $0.31 | $0.36 | $0.36 | 31,744 |
| 2016-08-29 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 11,500 |
| 2016-08-26 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 6,000 |
| 2016-08-25 | $0.40 | $0.40 | $0.31 | $0.33 | $0.33 | 24,150 |
| 2016-08-24 | $0.38 | $0.40 | $0.34 | $0.34 | $0.34 | 20,935 |
| 2016-08-23 | $0.43 | $0.45 | $0.41 | $0.41 | $0.41 | 9,900 |
| 2016-08-22 | $0.40 | $0.47 | $0.40 | $0.41 | $0.41 | 19,916 |
| 2016-08-19 | $0.45 | $0.46 | $0.36 | $0.41 | $0.41 | 45,354 |
| 2016-08-18 | $0.50 | $0.54 | $0.46 | $0.46 | $0.46 | 233,583 |
| 2016-08-17 | $0.48 | $0.55 | $0.34 | $0.45 | $0.45 | 156,449 |
| 2016-08-16 | $0.40 | $0.40 | $0.34 | $0.35 | $0.35 | 43,244 |
| 2016-08-15 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 26,000 |
| 2016-08-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 10,164 |
| 2016-08-11 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 33,700 |
| 2016-08-10 | $0.33 | $0.34 | $0.30 | $0.33 | $0.33 | 40,650 |
| 2016-08-09 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,150 |
| 2016-08-08 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-05 | $0.35 | $0.35 | $0.30 | $0.34 | $0.34 | 20,502 |
| 2016-08-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-08-03 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,200 |
| 2016-08-02 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2016-08-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 821 |
| 2016-07-29 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,929 |
| 2016-07-28 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2016-07-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2016-07-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2016-07-25 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 20,800 |
| 2016-07-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,100 |
| 2016-07-21 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 14,012 |
| 2016-07-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-19 | $0.37 | $0.45 | $0.37 | $0.45 | $0.45 | 1,300 |
| 2016-07-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-07-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-07-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 20,000 |
| 2016-07-13 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2016-07-12 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,275 |
| 2016-07-11 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 6,600 |
| 2016-07-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2016-07-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-01 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 1,300 |
| 2016-06-30 | $0.39 | $0.50 | $0.35 | $0.41 | $0.41 | 121,198 |
| 2016-06-29 | $0.39 | $0.39 | $0.31 | $0.39 | $0.39 | 32,026 |
| 2016-06-28 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 9,000 |
| 2016-06-27 | $0.39 | $0.39 | $0.31 | $0.39 | $0.39 | 47,636 |
| 2016-06-24 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,500 |
| 2016-06-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-06-22 | $0.38 | $0.42 | $0.33 | $0.40 | $0.40 | 38,214 |
| 2016-06-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 12,700 |
| 2016-06-20 | $0.45 | $0.45 | $0.35 | $0.35 | $0.35 | 44,300 |
| 2016-06-17 | $0.40 | $0.48 | $0.40 | $0.40 | $0.40 | 24,047 |
| 2016-06-16 | $0.49 | $0.49 | $0.40 | $0.48 | $0.48 | 14,038 |
| 2016-06-15 | $0.50 | $0.50 | $0.33 | $0.40 | $0.40 | 20,412 |
| 2016-06-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,050 |
| 2016-06-13 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3,405 |
| 2016-06-10 | $0.52 | $0.52 | $0.40 | $0.41 | $0.41 | 25,085 |
| 2016-06-09 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 5,000 |
| 2016-06-08 | $0.41 | $0.53 | $0.41 | $0.53 | $0.53 | 52,630 |
| 2016-06-07 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 8,550 |
| 2016-06-06 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,300 |
| 2016-06-03 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 1,600 |
| 2016-06-02 | $0.41 | $0.42 | $0.38 | $0.41 | $0.41 | 5,000 |
| 2016-06-01 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 21,070 |
| 2016-05-31 | $0.24 | $0.39 | $0.24 | $0.39 | $0.39 | 9,750 |
| 2016-05-27 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 38,900 |
| 2016-05-26 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-05-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 10 |
| 2016-05-24 | $0.43 | $0.43 | $0.38 | $0.42 | $0.42 | 13,500 |
| 2016-05-23 | $0.25 | $0.44 | $0.25 | $0.34 | $0.34 | 15,500 |
| 2016-05-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-05-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-05-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-05-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-05-16 | $0.54 | $0.57 | $0.45 | $0.45 | $0.45 | 20,506 |
| 2016-05-13 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2016-05-12 | $0.50 | $0.53 | $0.45 | $0.53 | $0.53 | 17,100 |
| 2016-05-11 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
| 2016-05-10 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 6,100 |
| 2016-05-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2016-05-06 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 6,900 |
| 2016-05-05 | $0.53 | $0.53 | $0.50 | $0.53 | $0.53 | 32,856 |
| 2016-05-04 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 6,900 |
| 2016-05-03 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,000 |
| 2016-05-02 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 24,959 |
| 2016-04-29 | $0.60 | $0.60 | $0.48 | $0.48 | $0.48 | 10,244 |
| 2016-04-28 | $0.60 | $0.62 | $0.55 | $0.62 | $0.62 | 4,844 |
| 2016-04-27 | $0.60 | $0.62 | $0.56 | $0.56 | $0.56 | 7,000 |
| 2016-04-26 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-04-25 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2016-04-22 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 5,592 |
| 2016-04-21 | $0.77 | $0.77 | $0.65 | $0.68 | $0.68 | 16,500 |
| 2016-04-20 | $0.75 | $0.83 | $0.71 | $0.79 | $0.79 | 26,100 |
| 2016-04-19 | $0.80 | $0.80 | $0.69 | $0.69 | $0.69 | 9,700 |
| 2016-04-18 | $0.81 | $0.81 | $0.70 | $0.70 | $0.70 | 70,100 |
| 2016-04-15 | $0.93 | $0.93 | $0.77 | $0.82 | $0.82 | 20,850 |
| 2016-04-14 | $0.80 | $0.85 | $0.80 | $0.81 | $0.81 | 56,316 |
| 2016-04-13 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 29,500 |
| 2016-04-12 | $0.91 | $0.92 | $0.67 | $0.83 | $0.83 | 29,350 |
| 2016-04-11 | $0.98 | $0.98 | $0.80 | $0.91 | $0.91 | 62,017 |
| 2016-04-08 | $0.70 | $1.09 | $0.70 | $0.89 | $0.89 | 67,760 |
| 2016-04-07 | $0.83 | $0.85 | $0.75 | $0.84 | $0.84 | 31,405 |
| 2016-04-06 | $0.72 | $0.89 | $0.64 | $0.88 | $0.88 | 28,605 |
| 2016-04-05 | $0.54 | $0.94 | $0.54 | $0.91 | $0.91 | 91,997 |
| 2016-04-04 | $0.50 | $0.60 | $0.50 | $0.60 | $0.60 | 11,760 |
| 2016-04-01 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 40 |
| 2016-03-31 | $0.59 | $0.59 | $0.53 | $0.53 | $0.53 | 22,830 |
| 2016-03-30 | $0.57 | $0.68 | $0.57 | $0.57 | $0.57 | 34,495 |
| 2016-03-29 | $0.60 | $0.61 | $0.55 | $0.55 | $0.55 | 12,000 |
| 2016-03-28 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 22,700 |
| 2016-03-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-03-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-03-22 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2016-03-21 | $0.70 | $0.72 | $0.63 | $0.64 | $0.64 | 13,844 |
| 2016-03-18 | $0.90 | $0.90 | $0.72 | $0.72 | $0.72 | 2,000 |
| 2016-03-17 | $1.00 | $1.00 | $0.70 | $0.70 | $0.70 | 2,910 |
| 2016-03-16 | $0.78 | $0.90 | $0.78 | $0.90 | $0.90 | 31,800 |
| 2016-03-15 | $0.80 | $1.05 | $0.65 | $0.65 | $0.65 | 68,775 |
| 2016-03-14 | $0.65 | $1.40 | $0.30 | $1.10 | $1.10 | 38,952 |
| 2016-03-11 | $1.14 | $1.25 | $1.14 | $1.23 | $1.23 | 21,277 |
| 2016-03-10 | $1.08 | $1.25 | $1.05 | $1.15 | $1.15 | 19,031 |
| 2016-03-09 | $0.75 | $2.75 | $0.75 | $1.11 | $1.11 | 40,480 |
| 2016-03-08 | $0.73 | $0.75 | $0.73 | $0.75 | $0.75 | 31,100 |
| 2016-03-07 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 2,000 |
| 2016-03-04 | $0.77 | $0.84 | $0.61 | $0.75 | $0.75 | 39,900 |
| 2016-03-03 | $0.49 | $0.90 | $0.49 | $0.80 | $0.80 | 209,775 |
| 2016-03-02 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-03-01 | $0.44 | $0.48 | $0.44 | $0.44 | $0.44 | 3,286 |
| 2016-02-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-02-26 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-02-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-02-24 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-02-23 | $0.41 | $0.49 | $0.33 | $0.49 | $0.49 | 5,461 |
| 2016-02-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-02-19 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-02-18 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 500 |
| 2016-02-17 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 300 |
| 2016-02-16 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 500 |
| 2016-02-12 | $0.57 | $0.57 | $0.41 | $0.41 | $0.41 | 5,975 |
| 2016-02-11 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 45 |
| 2016-02-10 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2016-02-09 | $0.59 | $0.64 | $0.59 | $0.64 | $0.64 | 1,500 |
| 2016-02-08 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 200 |
| 2016-02-05 | $0.48 | $0.59 | $0.48 | $0.59 | $0.59 | 5,350 |
| 2016-02-04 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-02-03 | $0.60 | $0.60 | $0.34 | $0.60 | $0.60 | 2,450 |
| 2016-02-02 | $0.60 | $0.60 | $0.36 | $0.60 | $0.60 | 1,050 |
| 2016-02-01 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-01-29 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 300 |
| 2016-01-28 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 160 |
| 2016-01-27 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-01-26 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-01-25 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-01-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 107 |
| 2016-01-21 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-01-20 | $0.30 | $0.60 | $0.30 | $0.60 | $0.60 | 500 |
| 2016-01-19 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-01-15 | $0.40 | $0.60 | $0.40 | $0.60 | $0.60 | 2,600 |
| 2016-01-14 | $0.60 | $0.65 | $0.45 | $0.60 | $0.60 | 4,300 |
| 2016-01-13 | $0.43 | $0.65 | $0.26 | $0.37 | $0.37 | 3,703 |
| 2016-01-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-01-11 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-01-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 750 |
| 2016-01-07 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,000 |
| 2016-01-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 750 |
| 2016-01-05 | $0.40 | $0.65 | $0.40 | $0.65 | $0.65 | 250 |
| 2016-01-04 | $0.42 | $0.70 | $0.36 | $0.70 | $0.70 | 4,800 |
Content Checked Holdings Inc (CNCK) News Headlines
Recent Content Checked Holdings Inc (CNCK) News
Similar Companies to Content Checked Holdings Inc (CNCK) 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 | -- | -- | -- |