Canadian Zeolite (CNZCF) Exchange: OTCBB
Data as of April 30, 2024
$0.31 ($0.00) 0.00%
Canadian Zeolite - Daily Information
Click for more stock information on Canadian Zeolite.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $0.31 |
| Previous Close | $0.31 |
| High | $0.31 |
| Low | $0.31 |
| Adjusted Open | $0.31 |
| Previous Adjusted Close | $0.31 |
| Adjusted High | $0.31 |
| Adjusted Low | $0.31 |
About Canadian Zeolite (CNZCF)
DELISTED - Canadian Zeolite
Invest in Canadian Zeolite (CNZCF)
Historical Stock Data for Canadian Zeolite (CNZCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-17 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-04-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-04-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-04-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-04-11 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 3,267 |
| 2018-04-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-04-09 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 7,400 |
| 2018-04-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-04-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-04-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-04-03 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 8,900 |
| 2018-04-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 550 |
| 2018-03-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,000 |
| 2018-03-28 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 9,099 |
| 2018-03-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2018-03-26 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 6,599 |
| 2018-03-23 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 14,300 |
| 2018-03-22 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 3,000 |
| 2018-03-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,287 |
| 2018-03-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 277 |
| 2018-03-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 50 |
| 2018-03-16 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 600 |
| 2018-03-15 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,000 |
| 2018-03-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2018-03-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-03-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-03-09 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-03-08 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,000 |
| 2018-03-07 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-03-06 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 3,329 |
| 2018-03-05 | $0.29 | $0.32 | $0.28 | $0.29 | $0.29 | 11,253 |
| 2018-03-02 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 192 |
| 2018-03-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-02-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 500 |
| 2018-02-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-02-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-02-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 550 |
| 2018-02-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-02-21 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 14,333 |
| 2018-02-20 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 2,800 |
| 2018-02-16 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 19,680 |
| 2018-02-15 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 12,000 |
| 2018-02-14 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 29,500 |
| 2018-02-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 700 |
| 2018-02-12 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 400 |
| 2018-02-09 | $0.24 | $0.24 | $0.22 | $0.24 | $0.24 | 8,500 |
| 2018-02-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,000 |
| 2018-02-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-02-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5,400 |
| 2018-02-05 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2018-02-02 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 1,100 |
| 2018-02-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-01-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 200 |
| 2018-01-30 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-01-29 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 2,600 |
| 2018-01-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-01-25 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2,500 |
| 2018-01-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,200 |
| 2018-01-23 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 7,000 |
| 2018-01-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-01-19 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 1,565 |
| 2018-01-18 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-01-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 4,882 |
| 2018-01-16 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 118 |
| 2018-01-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-01-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-01-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 500 |
| 2018-01-09 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-01-08 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-01-05 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-01-04 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 311 |
| 2018-01-03 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 6,350 |
| 2018-01-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 160 |
| 2017-12-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,000 |
| 2017-12-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2,000 |
| 2017-12-27 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 700 |
| 2017-12-26 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 4,600 |
| 2017-12-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 800 |
| 2017-12-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-12-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-12-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-12-18 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-12-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-12-14 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 2,850 |
| 2017-12-13 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,000 |
| 2017-12-12 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-12-11 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 10,205 |
| 2017-12-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-12-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-12-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,250 |
| 2017-12-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-12-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 7,933 |
| 2017-12-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3 |
| 2017-11-30 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 17,000 |
| 2017-11-29 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 11,149 |
| 2017-11-28 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2017-11-27 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,000 |
| 2017-11-24 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 17,995 |
| 2017-11-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,101 |
| 2017-11-21 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-11-20 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 3,386 |
| 2017-11-17 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 500 |
| 2017-11-15 | $0.27 | $0.33 | $0.27 | $0.33 | $0.33 | 275 |
| 2017-11-14 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 5,500 |
| 2017-11-13 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 2,300 |
| 2017-11-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 185 |
| 2017-11-09 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 10,215 |
| 2017-11-08 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-11-07 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 300 |
| 2017-11-06 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 10,500 |
| 2017-11-03 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 5,725 |
| 2017-11-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-11-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 100 |
| 2017-10-31 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-10-30 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 6,500 |
| 2017-10-27 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 6,000 |
| 2017-10-26 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 15,450 |
| 2017-10-25 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 5,000 |
| 2017-10-24 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 7,600 |
| 2017-10-23 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,000 |
| 2017-10-20 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-10-19 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-10-18 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 1,499 |
| 2017-10-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-10-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,500 |
| 2017-10-13 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 10,100 |
| 2017-10-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,000 |
| 2017-10-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 4,000 |
| 2017-10-10 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 9,380 |
| 2017-10-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 6 |
| 2017-10-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,000 |
| 2017-10-05 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 11,000 |
| 2017-10-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5,367 |
| 2017-10-03 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 2,300 |
| 2017-10-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 2,000 |
| 2017-09-29 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 10,200 |
| 2017-09-28 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 25,829 |
| 2017-09-27 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 9,078 |
| 2017-09-26 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 11,000 |
| 2017-09-25 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 18,000 |
| 2017-09-22 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 37,500 |
| 2017-09-21 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 11,783 |
| 2017-09-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-09-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,000 |
| 2017-09-18 | $0.36 | $0.40 | $0.35 | $0.40 | $0.40 | 21,044 |
| 2017-09-15 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 200 |
| 2017-09-14 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 6,000 |
| 2017-09-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2017-09-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 4,100 |
| 2017-09-11 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 4,105 |
| 2017-09-08 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 5,100 |
| 2017-09-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,050 |
| 2017-09-06 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 10,500 |
| 2017-09-05 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 660 |
| 2017-08-31 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 2,700 |
| 2017-08-30 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,500 |
| 2017-08-28 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2017-08-25 | $0.42 | $0.51 | $0.42 | $0.43 | $0.43 | 8,092 |
| 2017-08-24 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 5,471 |
| 2017-08-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-08-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 400 |
| 2017-08-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 100 |
| 2017-08-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2017-08-17 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2017-08-16 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 3,900 |
| 2017-08-15 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2017-08-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 100 |
| 2017-08-11 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 500 |
| 2017-08-10 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 550 |
| 2017-08-09 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2017-08-08 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 668 |
| 2017-08-07 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,500 |
| 2017-08-04 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 410 |
| 2017-08-03 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-08-02 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 1,770 |
| 2017-08-01 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,500 |
| 2017-07-31 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2017-07-28 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 1,500 |
| 2017-07-27 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,500 |
| 2017-07-26 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,347 |
| 2017-07-25 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 850 |
| 2017-07-24 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 5,250 |
| 2017-07-21 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,100 |
| 2017-07-20 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 2,142 |
| 2017-07-19 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 4,270 |
| 2017-07-18 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 335 |
| 2017-07-17 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 11,500 |
| 2017-07-14 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 3,025 |
| 2017-07-13 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 1,500 |
| 2017-07-12 | $0.59 | $0.59 | $0.53 | $0.53 | $0.53 | 21,700 |
| 2017-07-11 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 20,700 |
| 2017-07-10 | $0.62 | $0.64 | $0.60 | $0.64 | $0.64 | 22,700 |
| 2017-07-07 | $0.67 | $0.67 | $0.61 | $0.62 | $0.62 | 20,000 |
| 2017-07-06 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 4,400 |
| 2017-07-05 | $0.66 | $0.72 | $0.66 | $0.72 | $0.72 | 50,780 |
| 2017-07-03 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2017-06-30 | $0.58 | $0.64 | $0.58 | $0.64 | $0.64 | 17,700 |
| 2017-06-29 | $0.57 | $0.60 | $0.54 | $0.59 | $0.59 | 30,654 |
| 2017-06-28 | $0.51 | $0.59 | $0.51 | $0.59 | $0.59 | 24,144 |
| 2017-06-27 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 33,500 |
| 2017-06-26 | $0.50 | $0.55 | $0.50 | $0.50 | $0.50 | 33,550 |
| 2017-06-23 | $0.39 | $0.44 | $0.39 | $0.44 | $0.44 | 11,500 |
| 2017-06-22 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 13,593 |
| 2017-06-21 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 11,950 |
| 2017-06-20 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 47,000 |
| 2017-06-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-06-16 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-06-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 300 |
| 2017-06-14 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,800 |
| 2017-06-13 | $0.44 | $0.46 | $0.43 | $0.46 | $0.46 | 24,300 |
| 2017-06-12 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 16,700 |
| 2017-06-09 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 16,643 |
| 2017-06-08 | $0.41 | $0.45 | $0.41 | $0.45 | $0.45 | 9,500 |
| 2017-06-07 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 7,350 |
| 2017-06-06 | $0.43 | $0.43 | $0.41 | $0.43 | $0.43 | 8,855 |
| 2017-06-05 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 15,260 |
| 2017-06-02 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 13,000 |
| 2017-06-01 | $0.44 | $0.47 | $0.40 | $0.40 | $0.40 | 32,700 |
| 2017-05-31 | $0.47 | $0.51 | $0.42 | $0.43 | $0.43 | 62,367 |
| 2017-05-30 | $0.54 | $0.54 | $0.47 | $0.49 | $0.49 | 25,850 |
| 2017-05-26 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 23,325 |
| 2017-05-25 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 500 |
| 2017-05-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-05-23 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 3,100 |
| 2017-05-22 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2017-05-19 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 6,000 |
| 2017-05-18 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 5,250 |
| 2017-05-17 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 13,950 |
| 2017-05-16 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 1,700 |
| 2017-05-15 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 6,475 |
| 2017-05-12 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 7,000 |
| 2017-05-11 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 10,150 |
| 2017-05-10 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-05-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 500 |
| 2017-05-08 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 2,800 |
| 2017-05-05 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 6,750 |
| 2017-05-04 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 1,080 |
| 2017-05-03 | $0.40 | $0.43 | $0.38 | $0.43 | $0.43 | 18,481 |
| 2017-05-02 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 2,000 |
| 2017-05-01 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2017-04-28 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,800 |
| 2017-04-27 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 1,787 |
| 2017-04-26 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 2,290 |
| 2017-04-25 | $0.42 | $0.42 | $0.38 | $0.41 | $0.41 | 14,485 |
| 2017-04-24 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-04-21 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 15,275 |
| 2017-04-20 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 1,700 |
| 2017-04-19 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 8,500 |
| 2017-04-18 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 31,562 |
| 2017-04-17 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 4,100 |
| 2017-04-13 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | 5,750 |
| 2017-04-12 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 21,744 |
| 2017-04-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,055 |
| 2017-04-10 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 28,400 |
| 2017-04-07 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 4,060 |
| 2017-04-06 | $0.56 | $0.56 | $0.50 | $0.50 | $0.50 | 7,150 |
| 2017-04-05 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 4,927 |
| 2017-04-04 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 18,878 |
| 2017-04-03 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 8,170 |
| 2017-03-31 | $0.49 | $0.54 | $0.47 | $0.53 | $0.53 | 31,950 |
| 2017-03-30 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-03-29 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 1,362 |
| 2017-03-28 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 3,932 |
| 2017-03-27 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 2,100 |
| 2017-03-24 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 1,617 |
| 2017-03-23 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 10,300 |
| 2017-03-22 | $0.47 | $0.49 | $0.44 | $0.47 | $0.47 | 27,150 |
| 2017-03-21 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 32,584 |
| 2017-03-20 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 11,000 |
| 2017-03-17 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 8,300 |
| 2017-03-16 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 3,650 |
| 2017-03-15 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 1,573 |
| 2017-03-14 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 2,047 |
| 2017-03-13 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 17,300 |
| 2017-03-10 | $0.50 | $0.56 | $0.50 | $0.53 | $0.53 | 18,666 |
| 2017-03-09 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 3,700 |
| 2017-03-08 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 17,175 |
| 2017-03-07 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 40,366 |
| 2017-03-06 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 15,600 |
| 2017-03-03 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 15,550 |
| 2017-03-02 | $0.60 | $0.66 | $0.58 | $0.60 | $0.60 | 22,390 |
| 2017-03-01 | $0.60 | $0.63 | $0.54 | $0.60 | $0.60 | 52,337 |
| 2017-02-28 | $0.67 | $0.67 | $0.60 | $0.60 | $0.60 | 30,257 |
| 2017-02-27 | $0.67 | $0.71 | $0.67 | $0.69 | $0.69 | 8,569 |
| 2017-02-24 | $0.68 | $0.71 | $0.65 | $0.71 | $0.71 | 31,283 |
| 2017-02-23 | $0.78 | $0.78 | $0.71 | $0.73 | $0.73 | 40,031 |
| 2017-02-22 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 2,735 |
| 2017-02-21 | $0.83 | $0.83 | $0.79 | $0.79 | $0.79 | 32,935 |
| 2017-02-17 | $0.82 | $0.82 | $0.79 | $0.79 | $0.79 | 7,345 |
| 2017-02-16 | $0.83 | $0.83 | $0.82 | $0.82 | $0.82 | 1,105 |
| 2017-02-15 | $0.83 | $0.83 | $0.79 | $0.80 | $0.80 | 60,659 |
| 2017-02-14 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 12,235 |
| 2017-02-13 | $0.84 | $0.88 | $0.81 | $0.88 | $0.88 | 13,462 |
| 2017-02-10 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 17,275 |
| 2017-02-09 | $0.83 | $0.85 | $0.82 | $0.85 | $0.85 | 28,700 |
| 2017-02-08 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 13,460 |
| 2017-02-07 | $0.79 | $0.84 | $0.78 | $0.82 | $0.82 | 11,412 |
| 2017-02-06 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 21,733 |
| 2017-02-03 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 12,710 |
| 2017-02-02 | $0.87 | $0.88 | $0.86 | $0.87 | $0.87 | 47,859 |
| 2017-02-01 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 3,437 |
| 2017-01-31 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 14,439 |
| 2017-01-30 | $0.89 | $0.89 | $0.85 | $0.89 | $0.89 | 9,056 |
| 2017-01-27 | $0.87 | $0.90 | $0.84 | $0.89 | $0.89 | 17,780 |
| 2017-01-26 | $0.82 | $0.84 | $0.82 | $0.84 | $0.84 | 16,100 |
| 2017-01-25 | $0.86 | $0.86 | $0.84 | $0.84 | $0.84 | 2,291 |
| 2017-01-24 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 14,555 |
| 2017-01-23 | $0.90 | $0.90 | $0.82 | $0.85 | $0.85 | 16,621 |
| 2017-01-20 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 5,600 |
| 2017-01-19 | $0.90 | $0.90 | $0.85 | $0.86 | $0.86 | 20,246 |
| 2017-01-18 | $0.88 | $0.91 | $0.84 | $0.89 | $0.89 | 12,302 |
| 2017-01-17 | $0.91 | $0.95 | $0.87 | $0.87 | $0.87 | 32,155 |
| 2017-01-13 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 31,050 |
| 2017-01-12 | $1.07 | $1.07 | $0.99 | $0.99 | $0.99 | 21,188 |
| 2017-01-11 | $1.03 | $1.09 | $1.00 | $1.01 | $1.01 | 25,658 |
| 2017-01-10 | $0.90 | $1.02 | $0.90 | $1.02 | $1.02 | 63,979 |
| 2017-01-09 | $0.78 | $0.89 | $0.78 | $0.89 | $0.89 | 48,998 |
| 2017-01-06 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 1,700 |
| 2017-01-05 | $0.79 | $0.79 | $0.77 | $0.79 | $0.79 | 5,380 |
| 2017-01-04 | $0.82 | $0.83 | $0.78 | $0.79 | $0.79 | 22,735 |
| 2017-01-03 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 11,673 |
| 2016-12-30 | $0.83 | $0.84 | $0.80 | $0.81 | $0.81 | 21,829 |
| 2016-12-29 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 14,551 |
| 2016-12-28 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 11,772 |
| 2016-12-27 | $0.88 | $0.90 | $0.78 | $0.88 | $0.88 | 4,925 |
| 2016-12-23 | $0.86 | $0.86 | $0.81 | $0.84 | $0.84 | 7,937 |
| 2016-12-22 | $0.87 | $0.89 | $0.83 | $0.87 | $0.87 | 24,778 |
| 2016-12-21 | $0.76 | $0.87 | $0.76 | $0.87 | $0.87 | 34,220 |
| 2016-12-20 | $0.71 | $0.77 | $0.71 | $0.74 | $0.74 | 7,478 |
| 2016-12-19 | $0.76 | $0.76 | $0.74 | $0.76 | $0.76 | 14,481 |
| 2016-12-16 | $0.75 | $0.78 | $0.73 | $0.75 | $0.75 | 29,882 |
| 2016-12-15 | $0.93 | $0.93 | $0.75 | $0.75 | $0.75 | 39,874 |
| 2016-12-14 | $0.89 | $0.94 | $0.88 | $0.91 | $0.91 | 41,325 |
| 2016-12-13 | $1.01 | $1.02 | $0.80 | $0.84 | $0.84 | 147,926 |
| 2016-12-12 | $0.95 | $1.06 | $0.89 | $1.01 | $1.01 | 63,802 |
| 2016-12-09 | $1.29 | $1.29 | $0.87 | $0.87 | $0.87 | 138,129 |
| 2016-12-08 | $1.39 | $1.39 | $1.32 | $1.36 | $1.36 | 24,760 |
| 2016-12-07 | $1.34 | $1.46 | $1.13 | $1.35 | $1.35 | 53,419 |
| 2016-12-06 | $1.12 | $1.30 | $1.08 | $1.30 | $1.30 | 94,785 |
| 2016-12-05 | $0.97 | $1.04 | $0.92 | $1.04 | $1.04 | 47,631 |
| 2016-12-02 | $0.78 | $0.93 | $0.78 | $0.91 | $0.91 | 129,679 |
| 2016-12-01 | $0.69 | $0.79 | $0.69 | $0.76 | $0.76 | 30,078 |
| 2016-11-30 | $0.64 | $0.68 | $0.62 | $0.68 | $0.68 | 6,282 |
| 2016-11-29 | $0.66 | $0.66 | $0.62 | $0.62 | $0.62 | 8,427 |
| 2016-11-28 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 14,535 |
| 2016-11-25 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 64,581 |
| 2016-11-23 | $0.55 | $0.59 | $0.54 | $0.59 | $0.59 | 54,015 |
| 2016-11-22 | $0.59 | $0.59 | $0.51 | $0.52 | $0.52 | 13,457 |
| 2016-11-21 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 37,226 |
| 2016-11-18 | $0.66 | $0.69 | $0.66 | $0.66 | $0.66 | 16,397 |
| 2016-11-17 | $0.68 | $0.68 | $0.67 | $0.68 | $0.68 | 16,200 |
| 2016-11-16 | $0.68 | $0.71 | $0.63 | $0.66 | $0.66 | 23,054 |
| 2016-11-15 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 26,789 |
| 2016-11-14 | $0.69 | $0.69 | $0.61 | $0.63 | $0.63 | 26,717 |
| 2016-11-11 | $0.63 | $0.67 | $0.60 | $0.67 | $0.67 | 102,942 |
| 2016-11-10 | $0.60 | $0.65 | $0.59 | $0.60 | $0.60 | 48,519 |
| 2016-11-09 | $0.46 | $0.60 | $0.46 | $0.59 | $0.59 | 63,174 |
| 2016-11-08 | $0.37 | $0.45 | $0.37 | $0.45 | $0.45 | 66,858 |
| 2016-11-07 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 24,341 |
| 2016-11-04 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-11-03 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 7,000 |
| 2016-11-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-11-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-31 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 10,000 |
| 2016-10-26 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 40,000 |
| 2016-10-25 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 15,667 |
| 2016-10-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-21 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-20 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-19 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-18 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-10-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 50 |
| 2016-10-14 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 10,000 |
| 2016-10-13 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 17,000 |
| 2016-10-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 166 |
| 2016-09-29 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-09-28 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-09-27 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-09-26 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 4,000 |
| 2016-09-23 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-09-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-09-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-09-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-09-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 500 |
| 2016-09-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-09-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-09-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-09-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 97,000 |
| 2016-09-12 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-09-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-09-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-09-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-09-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-09-02 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 17,200 |
| 2016-09-01 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 10,000 |
| 2016-08-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-22 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-08-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,721 |
| 2016-08-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
| 2016-08-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-08-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-08-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-08-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-08-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 6,000 |
| 2016-08-05 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2016-08-04 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2016-08-03 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 15,000 |
| 2016-08-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-08-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-07-29 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 16,833 |
| 2016-07-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-07-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-07-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-07-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-07-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-07-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-07-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-07-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-07-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,000 |
| 2016-07-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-07-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 10,000 |
| 2016-07-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-07-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-07-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-07-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-07-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,000 |
| 2016-07-06 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 16,111 |
| 2016-07-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 20,000 |
| 2016-07-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-06-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-06-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-06-28 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 9,750 |
| 2016-06-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-06-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 19,000 |
| 2016-06-23 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,000 |
| 2016-06-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 151 |
| 2016-06-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 2016-06-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 166 |
| 2016-06-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-03 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-06-01 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-31 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 25,000 |
| 2016-05-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 25,000 |
| 2016-05-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-05-25 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 2016-05-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-20 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-19 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-17 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-05-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,333 |
| 2016-05-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 833 |
| 2016-05-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-05-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-05-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-05-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-05-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-29 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-27 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-04-15 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 20,000 |
| 2016-04-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-04-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 166 |
| 2016-03-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-03-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-02-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-15 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-07 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,000 |
| 2016-01-06 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-05 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-01-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,000 |
Canadian Zeolite (CNZCF) News Headlines
Recent Canadian Zeolite (CNZCF) News
Similar Companies to Canadian Zeolite (CNZCF) 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 | -- | -- | -- |