Cartesian Inc (CRTN) Exchange: OTCMKTS
Data as of April 26, 2024
$0.40 ($0.00) -0.25%
Cartesian Inc - Daily Information
Click for more stock information on Cartesian Inc.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $0.40 |
Previous Close | $0.40 |
High | $0.40 |
Low | $0.40 |
Adjusted Open | $0.40 |
Previous Adjusted Close | $0.40 |
Adjusted High | $0.40 |
Adjusted Low | $0.40 |
About Cartesian Inc (CRTN)
DELISTED - Cartesian, Inc., a management consulting company, provides professional services and technical solutions in the United States, the United Kingdom, and Western Europe. It offers strategy and business case development services, including business case development, data and content strategies, marketing spending optimization, service and brand diversification, enterprise and small business strategies, technology commercialization, and operational strategies; marketing services; and knowledge management services. The company also provides Ascertain, a revenue management and data integrity toolset that provides evaluation of processes, metrics, and control points. In addition, it offers program management services; business and operations process redesign and reengineering services; and corporate investment services, such as evaluation of management teams and business plans, and identification of strengths and weakness of the company, as well as analyses of the companys financial models, systems, products, and operational and business processes. Further, the company provides technical consultancy and software solutions in the areas of requirements definition and capture; data analysis; selecting and implementing mediation; provisioning; customer and inter-operator billing products; integration systems to provide resilient automated processes; migrating end-customer products; customers and networks; planning, managing, and executing end-to-end systems; and software testing. It serves communications service providers, and cable multiple systems operators, as well as technology companies, media and entertainment companies, and financial services firms that invest in the communications industry. The company was formerly known as The Management Network Group, Inc. and changed its name to Cartesian, Inc. in June 2014. Cartesian, Inc. was founded in 1990 and is based in Overland Park, Kansas.
Invest in Cartesian Inc (CRTN)
Historical Stock Data for Cartesian Inc (CRTN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2018-06-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,000 |
2018-06-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2018-06-26 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 27,621 |
2018-06-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,358 |
2018-06-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2018-06-21 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,592 |
2018-06-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2018-06-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1 |
2018-06-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 39,848 |
2018-06-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,229 |
2018-06-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2018-06-13 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,943 |
2018-06-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,000 |
2018-06-11 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,000 |
2018-06-08 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,002 |
2018-06-07 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 3,200 |
2018-06-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 9 |
2018-06-05 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 350 |
2018-06-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 30 |
2018-06-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2018-05-31 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,301 |
2018-05-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,002 |
2018-05-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 600 |
2018-05-25 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,100 |
2018-05-24 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 9,300 |
2018-05-23 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 220 |
2018-05-22 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 12,657 |
2018-05-21 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 1,758 |
2018-05-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2018-05-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
2018-05-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 7,000 |
2018-05-15 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 43,561 |
2018-05-14 | $0.38 | $0.39 | $0.32 | $0.38 | $0.38 | 23,888 |
2018-05-11 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 31,619 |
2018-05-10 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,038 |
2018-05-09 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,609 |
2018-05-08 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 639 |
2018-05-07 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 21,103 |
2018-05-04 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 93,747 |
2018-05-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,207 |
2018-05-02 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 5,781 |
2018-05-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 83,954 |
2018-04-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 3,105 |
2018-04-27 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 79,178 |
2018-04-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 6,134 |
2018-04-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 18,052 |
2018-04-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 18,353 |
2018-04-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 10,074 |
2018-04-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 117,035 |
2018-04-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 112,898 |
2018-04-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 40,300 |
2018-04-17 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 165,430 |
2018-04-16 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 177,610 |
2018-04-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 14,856 |
2018-04-12 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 3,200 |
2018-04-11 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 2,001 |
2018-04-10 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 4,505 |
2018-04-09 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 15,925 |
2018-04-06 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 56,590 |
2018-04-05 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 3,185 |
2018-04-04 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 27,828 |
2018-04-03 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 25,830 |
2018-04-02 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 61,405 |
2018-03-29 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 89,845 |
2018-03-28 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 351,341 |
2018-03-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 240,412 |
2018-03-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 55,172 |
2018-03-23 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 560,132 |
2018-03-22 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 3,678,154 |
2018-03-21 | $0.15 | $0.17 | $0.14 | $0.17 | $0.17 | 29,700 |
2018-03-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 16,000 |
2018-03-19 | $0.12 | $0.18 | $0.12 | $0.14 | $0.14 | 1,665 |
2018-03-16 | $0.12 | $0.18 | $0.12 | $0.14 | $0.14 | 23,564 |
2018-03-15 | $0.14 | $0.19 | $0.14 | $0.18 | $0.18 | 9,046 |
2018-03-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1 |
2018-03-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 700 |
2018-03-12 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 23,450 |
2018-03-09 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 7,426 |
2018-03-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 408 |
2018-03-07 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 21,100 |
2018-03-06 | $0.19 | $0.20 | $0.16 | $0.17 | $0.17 | 160,362 |
2018-03-05 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 51,190 |
2018-03-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 8,173 |
2018-03-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
2018-02-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 8,987 |
2018-02-27 | $0.14 | $0.18 | $0.14 | $0.14 | $0.14 | 2,700 |
2018-02-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5 |
2018-02-23 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 20,220 |
2018-02-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 459 |
2018-02-21 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 32,234 |
2018-02-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,030 |
2018-02-16 | $0.14 | $0.18 | $0.14 | $0.16 | $0.16 | 15,762 |
2018-02-15 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 33,951 |
2018-02-14 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 12,922 |
2018-02-13 | $0.16 | $0.18 | $0.10 | $0.15 | $0.15 | 93,134 |
2018-02-12 | $0.16 | $0.19 | $0.16 | $0.16 | $0.16 | 14,555 |
2018-02-09 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 30,394 |
2018-02-08 | $0.20 | $0.20 | $0.16 | $0.16 | $0.16 | 2,106 |
2018-02-07 | $0.20 | $0.20 | $0.16 | $0.20 | $0.20 | 6,950 |
2018-02-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 856 |
2018-02-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,606 |
2018-02-02 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 18,570 |
2018-02-01 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 13,410 |
2018-01-31 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4,002 |
2018-01-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 105 |
2018-01-29 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 7,723 |
2018-01-26 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 6,011 |
2018-01-25 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3,036 |
2018-01-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 35 |
2018-01-23 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 15,862 |
2018-01-22 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 5,056 |
2018-01-19 | $0.23 | $0.23 | $0.18 | $0.20 | $0.20 | 57,537 |
2018-01-18 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 17,486 |
2018-01-17 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 4,026 |
2018-01-16 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 42,170 |
2018-01-12 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 648 |
2018-01-11 | $0.25 | $0.26 | $0.20 | $0.24 | $0.24 | 23,355 |
2018-01-10 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 6,702 |
2018-01-09 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 7,801 |
2018-01-08 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 955 |
2018-01-05 | $0.22 | $0.29 | $0.22 | $0.24 | $0.24 | 83,696 |
2018-01-04 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 57,637 |
2018-01-03 | $0.16 | $0.21 | $0.16 | $0.21 | $0.21 | 33,333 |
2018-01-02 | $0.16 | $0.19 | $0.16 | $0.16 | $0.16 | 14,719 |
2017-12-29 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 37,516 |
2017-12-28 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 13,578 |
2017-12-27 | $0.20 | $0.20 | $0.16 | $0.16 | $0.16 | 65,774 |
2017-12-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 10,666 |
2017-12-22 | $0.17 | $0.20 | $0.17 | $0.17 | $0.17 | 15,867 |
2017-12-21 | $0.20 | $0.21 | $0.05 | $0.18 | $0.18 | 76,225 |
2017-12-20 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 53,084 |
2017-12-19 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 85,774 |
2017-12-18 | $0.24 | $0.26 | $0.22 | $0.22 | $0.22 | 37,602 |
2017-12-15 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 37,850 |
2017-12-14 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 40,532 |
2017-12-13 | $0.24 | $0.26 | $0.23 | $0.23 | $0.23 | 98,850 |
2017-12-12 | $0.24 | $0.28 | $0.23 | $0.28 | $0.28 | 70,676 |
2017-12-11 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 44,495 |
2017-12-08 | $0.24 | $0.29 | $0.24 | $0.25 | $0.25 | 7,342 |
2017-12-07 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 6,460 |
2017-12-06 | $0.26 | $0.29 | $0.25 | $0.29 | $0.29 | 29,360 |
2017-12-05 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 19,412 |
2017-12-04 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 29,104 |
2017-12-01 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,781 |
2017-11-30 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 27,563 |
2017-11-29 | $0.28 | $0.30 | $0.26 | $0.30 | $0.30 | 54,452 |
2017-11-28 | $0.26 | $0.31 | $0.26 | $0.28 | $0.28 | 36,242 |
2017-11-27 | $0.30 | $0.31 | $0.26 | $0.31 | $0.31 | 46,228 |
2017-11-24 | $0.26 | $0.29 | $0.25 | $0.29 | $0.29 | 73,831 |
2017-11-22 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 495,504 |
2017-11-21 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 70,693 |
2017-11-20 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 101,095 |
2017-11-17 | $0.29 | $0.29 | $0.26 | $0.29 | $0.29 | 106,272 |
2017-11-16 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 162,400 |
2017-11-15 | $0.28 | $0.33 | $0.27 | $0.30 | $0.30 | 196,272 |
2017-11-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 723,944 |
2017-11-13 | $0.44 | $0.50 | $0.38 | $0.40 | $0.40 | 1,457,552 |
2017-11-10 | $0.29 | $1.00 | $0.26 | $0.51 | $0.51 | 16,445,658 |
2017-11-09 | $0.24 | $0.26 | $0.23 | $0.26 | $0.26 | 243,819 |
2017-11-08 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 268,998 |
2017-11-07 | $0.25 | $0.36 | $0.24 | $0.25 | $0.25 | 1,306,883 |
2017-11-06 | $0.28 | $0.28 | $0.23 | $0.24 | $0.24 | 228,963 |
2017-11-03 | $0.27 | $0.28 | $0.21 | $0.26 | $0.26 | 670,771 |
2017-11-02 | $0.38 | $0.38 | $0.26 | $0.28 | $0.28 | 439,679 |
2017-11-01 | $0.52 | $0.52 | $0.44 | $0.47 | $0.47 | 52,507 |
2017-10-31 | $0.58 | $0.58 | $0.45 | $0.50 | $0.50 | 242,180 |
2017-10-30 | $0.60 | $0.61 | $0.51 | $0.58 | $0.58 | 9,918 |
2017-10-27 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 2,813 |
2017-10-26 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 23,907 |
2017-10-25 | $0.61 | $0.63 | $0.57 | $0.60 | $0.60 | 12,976 |
2017-10-24 | $0.70 | $0.70 | $0.60 | $0.64 | $0.64 | 20,726 |
2017-10-23 | $0.65 | $0.67 | $0.61 | $0.63 | $0.63 | 17,738 |
2017-10-20 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 6,375 |
2017-10-19 | $0.63 | $0.64 | $0.59 | $0.61 | $0.61 | 18,025 |
2017-10-18 | $0.59 | $0.65 | $0.59 | $0.63 | $0.63 | 5,804 |
2017-10-17 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 14,306 |
2017-10-16 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 21,038 |
2017-10-13 | $0.59 | $0.61 | $0.57 | $0.57 | $0.57 | 28,847 |
2017-10-12 | $0.63 | $0.63 | $0.56 | $0.61 | $0.61 | 22,918 |
2017-10-11 | $0.58 | $0.65 | $0.56 | $0.63 | $0.63 | 125,361 |
2017-10-10 | $0.62 | $0.62 | $0.54 | $0.56 | $0.56 | 93,206 |
2017-10-09 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 10,559 |
2017-10-06 | $0.67 | $0.67 | $0.62 | $0.65 | $0.65 | 8,861 |
2017-10-05 | $0.66 | $0.66 | $0.63 | $0.63 | $0.63 | 6,645 |
2017-10-04 | $0.63 | $0.68 | $0.61 | $0.66 | $0.66 | 24,084 |
2017-10-03 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 31,351 |
2017-10-02 | $0.65 | $0.70 | $0.62 | $0.66 | $0.66 | 26,718 |
2017-09-29 | $0.65 | $0.70 | $0.60 | $0.70 | $0.70 | 18,108 |
2017-09-28 | $0.75 | $0.82 | $0.65 | $0.69 | $0.69 | 189,517 |
2017-09-27 | $0.55 | $0.82 | $0.55 | $0.80 | $0.80 | 275,726 |
2017-09-26 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 2,020 |
2017-09-25 | $0.53 | $0.56 | $0.51 | $0.54 | $0.54 | 38,072 |
2017-09-22 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 6,486 |
2017-09-21 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 7,575 |
2017-09-20 | $0.55 | $0.58 | $0.53 | $0.56 | $0.56 | 84,889 |
2017-09-19 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 22,786 |
2017-09-18 | $0.56 | $0.58 | $0.55 | $0.55 | $0.55 | 32,438 |
2017-09-15 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 154,036 |
2017-09-14 | $0.60 | $0.60 | $0.52 | $0.58 | $0.58 | 18,399 |
2017-09-13 | $0.55 | $0.60 | $0.52 | $0.60 | $0.60 | 36,163 |
2017-09-12 | $0.54 | $0.54 | $0.48 | $0.54 | $0.54 | 133,525 |
2017-09-11 | $0.63 | $0.65 | $0.53 | $0.54 | $0.54 | 192,120 |
2017-09-08 | $0.68 | $0.81 | $0.60 | $0.64 | $0.64 | 370,467 |
2017-09-07 | $0.58 | $1.05 | $0.58 | $0.68 | $0.68 | 1,618,500 |
2017-09-06 | $0.53 | $0.56 | $0.46 | $0.55 | $0.55 | 114,260 |
2017-09-05 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | 14,309 |
2017-09-01 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 12,757 |
2017-08-31 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 7,941 |
2017-08-30 | $0.54 | $0.54 | $0.45 | $0.50 | $0.50 | 24,334 |
2017-08-29 | $0.52 | $0.58 | $0.44 | $0.51 | $0.51 | 77,165 |
2017-08-28 | $0.56 | $0.58 | $0.49 | $0.49 | $0.49 | 17,846 |
2017-08-25 | $0.55 | $0.55 | $0.50 | $0.55 | $0.55 | 19,979 |
2017-08-24 | $0.55 | $0.57 | $0.51 | $0.54 | $0.54 | 9,892 |
2017-08-23 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 9,382 |
2017-08-22 | $0.55 | $0.59 | $0.54 | $0.59 | $0.59 | 31,633 |
2017-08-21 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 18,820 |
2017-08-18 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 2,893 |
2017-08-17 | $0.58 | $0.59 | $0.55 | $0.58 | $0.58 | 8,227 |
2017-08-16 | $0.62 | $0.62 | $0.54 | $0.55 | $0.55 | 42,205 |
2017-08-15 | $0.68 | $0.68 | $0.51 | $0.64 | $0.64 | 45,976 |
2017-08-14 | $0.62 | $0.71 | $0.61 | $0.71 | $0.71 | 27,133 |
2017-08-11 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 634 |
2017-08-10 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 40,433 |
2017-08-09 | $0.64 | $0.71 | $0.64 | $0.68 | $0.68 | 6,287 |
2017-08-08 | $0.74 | $0.75 | $0.62 | $0.70 | $0.70 | 23,141 |
2017-08-07 | $0.81 | $0.82 | $0.70 | $0.70 | $0.70 | 11,295 |
2017-08-04 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 15,505 |
2017-08-03 | $0.77 | $0.84 | $0.77 | $0.84 | $0.84 | 6,811 |
2017-08-02 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 486 |
2017-08-01 | $0.84 | $0.84 | $0.80 | $0.80 | $0.80 | 20,846 |
2017-07-31 | $0.78 | $0.84 | $0.77 | $0.84 | $0.84 | 32,952 |
2017-07-28 | $0.78 | $0.84 | $0.78 | $0.79 | $0.79 | 4,500 |
2017-07-27 | $0.80 | $0.83 | $0.77 | $0.78 | $0.78 | 5,200 |
2017-07-26 | $0.82 | $0.83 | $0.79 | $0.81 | $0.81 | 1,717 |
2017-07-25 | $0.75 | $0.87 | $0.75 | $0.78 | $0.78 | 63,962 |
2017-07-24 | $0.71 | $0.75 | $0.71 | $0.75 | $0.75 | 479 |
2017-07-21 | $0.74 | $0.75 | $0.70 | $0.75 | $0.75 | 2,686 |
2017-07-20 | $0.76 | $0.77 | $0.76 | $0.77 | $0.77 | 1,207 |
2017-07-19 | $0.71 | $0.83 | $0.71 | $0.77 | $0.77 | 54,633 |
2017-07-18 | $0.73 | $0.73 | $0.68 | $0.71 | $0.71 | 19,584 |
2017-07-17 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 1,911 |
2017-07-14 | $0.72 | $0.72 | $0.69 | $0.69 | $0.69 | 482 |
2017-07-13 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 1,250 |
2017-07-12 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 265 |
2017-07-11 | $0.71 | $0.79 | $0.68 | $0.68 | $0.68 | 34,798 |
2017-07-10 | $0.68 | $0.75 | $0.68 | $0.75 | $0.75 | 28,637 |
2017-07-07 | $0.73 | $0.74 | $0.67 | $0.68 | $0.68 | 1,300 |
2017-07-06 | $0.74 | $0.74 | $0.69 | $0.72 | $0.72 | 5,144 |
2017-07-05 | $0.73 | $0.77 | $0.70 | $0.75 | $0.75 | 10,329 |
2017-07-03 | $0.77 | $0.77 | $0.74 | $0.74 | $0.74 | 6,299 |
2017-06-30 | $0.76 | $0.77 | $0.71 | $0.75 | $0.75 | 9,055 |
2017-06-29 | $0.74 | $0.74 | $0.65 | $0.67 | $0.67 | 9,680 |
2017-06-28 | $0.68 | $0.74 | $0.68 | $0.70 | $0.70 | 8,194 |
2017-06-27 | $0.71 | $0.73 | $0.70 | $0.73 | $0.73 | 3,242 |
2017-06-26 | $0.71 | $0.73 | $0.68 | $0.72 | $0.72 | 14,635 |
2017-06-23 | $0.70 | $0.73 | $0.64 | $0.66 | $0.66 | 37,993 |
2017-06-22 | $0.70 | $0.74 | $0.65 | $0.66 | $0.66 | 36,337 |
2017-06-21 | $0.66 | $0.71 | $0.65 | $0.65 | $0.65 | 15,079 |
2017-06-20 | $0.66 | $0.70 | $0.63 | $0.64 | $0.64 | 16,152 |
2017-06-19 | $0.63 | $0.72 | $0.63 | $0.66 | $0.66 | 12,901 |
2017-06-16 | $0.64 | $0.70 | $0.64 | $0.64 | $0.64 | 39,243 |
2017-06-15 | $0.68 | $0.72 | $0.63 | $0.65 | $0.65 | 20,474 |
2017-06-14 | $0.66 | $0.68 | $0.61 | $0.63 | $0.63 | 22,578 |
2017-06-13 | $0.68 | $0.68 | $0.62 | $0.62 | $0.62 | 38,260 |
2017-06-12 | $0.70 | $0.74 | $0.65 | $0.67 | $0.67 | 23,827 |
2017-06-09 | $0.65 | $0.76 | $0.63 | $0.66 | $0.66 | 70,362 |
2017-06-08 | $0.67 | $0.72 | $0.58 | $0.67 | $0.67 | 120,085 |
2017-06-07 | $0.60 | $0.67 | $0.56 | $0.65 | $0.65 | 221,327 |
2017-06-06 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 10,462 |
2017-06-05 | $0.57 | $0.60 | $0.55 | $0.56 | $0.56 | 9,041 |
2017-06-02 | $0.54 | $0.59 | $0.54 | $0.57 | $0.57 | 7,567 |
2017-06-01 | $0.52 | $0.60 | $0.51 | $0.53 | $0.53 | 55,762 |
2017-05-31 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 23,265 |
2017-05-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 15,250 |
2017-05-26 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 3,029 |
2017-05-25 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 3,506 |
2017-05-24 | $0.47 | $0.50 | $0.46 | $0.46 | $0.46 | 5,184 |
2017-05-23 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 2,652 |
2017-05-22 | $0.50 | $0.51 | $0.46 | $0.47 | $0.47 | 12,653 |
2017-05-19 | $0.50 | $0.50 | $0.45 | $0.48 | $0.48 | 9,620 |
2017-05-18 | $0.44 | $0.46 | $0.42 | $0.45 | $0.45 | 56,949 |
2017-05-17 | $0.54 | $0.54 | $0.43 | $0.43 | $0.43 | 78,801 |
2017-05-16 | $0.57 | $0.59 | $0.41 | $0.49 | $0.49 | 272,901 |
2017-05-15 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 18,867 |
2017-05-12 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 8,697 |
2017-05-11 | $0.62 | $0.65 | $0.62 | $0.63 | $0.63 | 2,331 |
2017-05-10 | $0.68 | $0.68 | $0.64 | $0.67 | $0.67 | 8,577 |
2017-05-09 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 4,145 |
2017-05-08 | $0.68 | $0.69 | $0.67 | $0.67 | $0.67 | 10,508 |
2017-05-05 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 8,547 |
2017-05-04 | $0.66 | $0.67 | $0.64 | $0.67 | $0.67 | 27,743 |
2017-05-03 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 16,196 |
2017-05-02 | $0.67 | $0.70 | $0.61 | $0.70 | $0.70 | 59,821 |
2017-05-01 | $0.70 | $0.72 | $0.64 | $0.67 | $0.67 | 25,789 |
2017-04-28 | $0.69 | $0.77 | $0.65 | $0.70 | $0.70 | 36,521 |
2017-04-27 | $0.75 | $0.78 | $0.69 | $0.72 | $0.72 | 59,460 |
2017-04-26 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 15,465 |
2017-04-25 | $0.79 | $0.79 | $0.68 | $0.73 | $0.73 | 83,158 |
2017-04-24 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 9,335 |
2017-04-21 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 10,926 |
2017-04-20 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 14,070 |
2017-04-19 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 21,711 |
2017-04-18 | $0.80 | $0.82 | $0.78 | $0.78 | $0.78 | 14,206 |
2017-04-17 | $0.78 | $0.81 | $0.75 | $0.81 | $0.81 | 18,648 |
2017-04-13 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 7,898 |
2017-04-12 | $0.82 | $0.82 | $0.78 | $0.81 | $0.81 | 711 |
2017-04-11 | $0.78 | $0.83 | $0.78 | $0.78 | $0.78 | 14,102 |
2017-04-10 | $0.77 | $0.83 | $0.77 | $0.79 | $0.79 | 42,068 |
2017-04-07 | $0.79 | $0.84 | $0.79 | $0.82 | $0.82 | 52,490 |
2017-04-06 | $0.81 | $0.84 | $0.78 | $0.78 | $0.78 | 85,534 |
2017-04-05 | $0.81 | $0.89 | $0.80 | $0.83 | $0.83 | 16,387 |
2017-04-04 | $0.89 | $0.89 | $0.80 | $0.85 | $0.85 | 92,065 |
2017-04-03 | $0.84 | $0.87 | $0.82 | $0.85 | $0.85 | 21,057 |
2017-03-31 | $0.85 | $0.89 | $0.82 | $0.83 | $0.83 | 109,755 |
2017-03-30 | $0.86 | $0.90 | $0.75 | $0.81 | $0.81 | 409,448 |
2017-03-29 | $1.12 | $1.19 | $1.07 | $1.11 | $1.11 | 235,201 |
2017-03-28 | $1.05 | $1.13 | $1.00 | $1.11 | $1.11 | 145,522 |
2017-03-27 | $1.10 | $1.10 | $1.00 | $1.06 | $1.06 | 80,215 |
2017-03-24 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 41,387 |
2017-03-23 | $1.12 | $1.13 | $1.10 | $1.10 | $1.10 | 25,588 |
2017-03-22 | $1.12 | $1.15 | $1.11 | $1.13 | $1.13 | 33,547 |
2017-03-21 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 14,507 |
2017-03-20 | $1.14 | $1.18 | $1.14 | $1.14 | $1.14 | 28,736 |
2017-03-17 | $1.20 | $1.20 | $1.09 | $1.16 | $1.16 | 33,955 |
2017-03-16 | $1.11 | $1.17 | $1.11 | $1.17 | $1.17 | 31,772 |
2017-03-15 | $1.16 | $1.19 | $1.07 | $1.13 | $1.13 | 112,822 |
2017-03-14 | $1.18 | $1.18 | $1.10 | $1.14 | $1.14 | 98,616 |
2017-03-13 | $1.20 | $1.20 | $1.13 | $1.18 | $1.18 | 49,563 |
2017-03-10 | $1.18 | $1.20 | $1.17 | $1.20 | $1.20 | 78,822 |
2017-03-09 | $1.20 | $1.21 | $1.13 | $1.15 | $1.15 | 95,436 |
2017-03-08 | $1.28 | $1.29 | $1.17 | $1.20 | $1.20 | 140,305 |
2017-03-07 | $1.28 | $1.36 | $1.20 | $1.24 | $1.24 | 435,358 |
2017-03-06 | $1.13 | $1.28 | $1.11 | $1.25 | $1.25 | 579,735 |
2017-03-03 | $1.14 | $1.22 | $1.11 | $1.14 | $1.14 | 109,639 |
2017-03-02 | $1.10 | $1.16 | $1.09 | $1.13 | $1.13 | 74,582 |
2017-03-01 | $1.14 | $1.17 | $1.08 | $1.10 | $1.10 | 48,434 |
2017-02-28 | $1.14 | $1.18 | $1.10 | $1.12 | $1.12 | 56,275 |
2017-02-27 | $1.10 | $1.14 | $1.05 | $1.14 | $1.14 | 114,775 |
2017-02-24 | $1.07 | $1.09 | $1.04 | $1.08 | $1.08 | 24,384 |
2017-02-23 | $1.09 | $1.10 | $1.03 | $1.06 | $1.06 | 46,986 |
2017-02-22 | $1.13 | $1.13 | $1.06 | $1.09 | $1.09 | 87,576 |
2017-02-21 | $1.20 | $1.21 | $1.10 | $1.12 | $1.12 | 164,326 |
2017-02-17 | $1.08 | $1.23 | $1.05 | $1.22 | $1.22 | 414,267 |
2017-02-16 | $1.05 | $1.08 | $1.03 | $1.07 | $1.07 | 35,676 |
2017-02-15 | $1.10 | $1.13 | $1.04 | $1.07 | $1.07 | 48,255 |
2017-02-14 | $1.08 | $1.11 | $1.03 | $1.08 | $1.08 | 100,195 |
2017-02-13 | $1.09 | $1.15 | $1.01 | $1.13 | $1.13 | 60,361 |
2017-02-10 | $1.14 | $1.14 | $1.07 | $1.07 | $1.07 | 59,870 |
2017-02-09 | $1.13 | $1.22 | $1.10 | $1.14 | $1.14 | 207,536 |
2017-02-08 | $1.17 | $1.22 | $1.10 | $1.13 | $1.13 | 59,944 |
2017-02-07 | $1.16 | $1.23 | $1.15 | $1.15 | $1.15 | 98,625 |
2017-02-06 | $1.20 | $1.30 | $1.15 | $1.18 | $1.18 | 92,578 |
2017-02-03 | $1.14 | $1.20 | $1.10 | $1.20 | $1.20 | 97,191 |
2017-02-02 | $1.12 | $1.17 | $1.03 | $1.14 | $1.14 | 83,226 |
2017-02-01 | $1.14 | $1.17 | $1.03 | $1.10 | $1.10 | 84,701 |
2017-01-31 | $1.18 | $1.20 | $1.10 | $1.14 | $1.14 | 156,703 |
2017-01-30 | $1.28 | $1.28 | $1.16 | $1.19 | $1.19 | 160,833 |
2017-01-27 | $1.28 | $1.38 | $1.20 | $1.27 | $1.27 | 164,932 |
2017-01-26 | $1.30 | $1.30 | $1.17 | $1.26 | $1.26 | 269,909 |
2017-01-25 | $1.32 | $1.34 | $1.18 | $1.30 | $1.30 | 168,055 |
2017-01-24 | $1.42 | $1.45 | $1.25 | $1.33 | $1.33 | 254,090 |
2017-01-23 | $1.38 | $1.57 | $1.21 | $1.39 | $1.39 | 779,884 |
2017-01-20 | $1.15 | $1.49 | $1.11 | $1.43 | $1.43 | 1,062,701 |
2017-01-19 | $1.06 | $1.23 | $0.99 | $1.10 | $1.10 | 384,721 |
2017-01-18 | $1.11 | $1.11 | $0.98 | $1.03 | $1.03 | 87,597 |
2017-01-17 | $1.08 | $1.13 | $1.05 | $1.12 | $1.12 | 46,453 |
2017-01-13 | $1.08 | $1.17 | $1.01 | $1.11 | $1.11 | 77,072 |
2017-01-12 | $1.03 | $1.15 | $0.95 | $1.05 | $1.05 | 61,879 |
2017-01-11 | $1.10 | $1.12 | $0.96 | $1.02 | $1.02 | 79,951 |
2017-01-10 | $1.14 | $1.17 | $0.94 | $1.09 | $1.09 | 159,752 |
2017-01-09 | $1.18 | $1.36 | $1.07 | $1.16 | $1.16 | 617,656 |
2017-01-06 | $0.94 | $1.18 | $0.93 | $1.14 | $1.14 | 680,028 |
2017-01-05 | $0.89 | $0.95 | $0.86 | $0.93 | $0.93 | 54,183 |
2017-01-04 | $0.85 | $0.88 | $0.82 | $0.85 | $0.85 | 46,774 |
2017-01-03 | $0.88 | $0.94 | $0.81 | $0.82 | $0.82 | 102,126 |
2016-12-30 | $0.91 | $0.93 | $0.84 | $0.91 | $0.91 | 95,541 |
2016-12-29 | $0.83 | $0.99 | $0.83 | $0.93 | $0.93 | 164,430 |
2016-12-28 | $0.84 | $0.86 | $0.83 | $0.86 | $0.86 | 29,639 |
2016-12-27 | $0.82 | $0.87 | $0.78 | $0.86 | $0.86 | 90,080 |
2016-12-23 | $0.85 | $0.85 | $0.79 | $0.82 | $0.82 | 58,891 |
2016-12-22 | $0.85 | $0.86 | $0.80 | $0.85 | $0.85 | 36,607 |
2016-12-21 | $0.84 | $0.90 | $0.80 | $0.83 | $0.83 | 82,303 |
2016-12-20 | $0.80 | $0.90 | $0.78 | $0.84 | $0.84 | 101,657 |
2016-12-19 | $0.90 | $0.90 | $0.73 | $0.80 | $0.80 | 62,912 |
2016-12-16 | $0.79 | $0.80 | $0.73 | $0.75 | $0.75 | 102,514 |
2016-12-15 | $0.73 | $0.80 | $0.73 | $0.80 | $0.80 | 44,219 |
2016-12-14 | $0.73 | $0.80 | $0.67 | $0.78 | $0.78 | 47,990 |
2016-12-13 | $0.72 | $0.78 | $0.72 | $0.72 | $0.72 | 14,510 |
2016-12-12 | $0.78 | $0.78 | $0.70 | $0.77 | $0.77 | 101,356 |
2016-12-09 | $0.76 | $0.81 | $0.70 | $0.79 | $0.79 | 97,772 |
2016-12-08 | $0.87 | $0.90 | $0.76 | $0.79 | $0.79 | 69,790 |
2016-12-07 | $0.88 | $1.08 | $0.77 | $0.82 | $0.82 | 677,668 |
2016-12-06 | $0.65 | $0.89 | $0.64 | $0.86 | $0.86 | 639,271 |
2016-12-05 | $0.62 | $0.70 | $0.62 | $0.65 | $0.65 | 96,666 |
2016-12-02 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 60,360 |
2016-12-01 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 88,951 |
2016-11-30 | $0.64 | $0.64 | $0.60 | $0.62 | $0.62 | 42,863 |
2016-11-29 | $0.65 | $0.67 | $0.61 | $0.64 | $0.64 | 45,483 |
2016-11-28 | $0.70 | $0.73 | $0.65 | $0.66 | $0.66 | 52,272 |
2016-11-25 | $0.62 | $0.72 | $0.61 | $0.72 | $0.72 | 130,075 |
2016-11-23 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 15,966 |
2016-11-22 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 15,050 |
2016-11-21 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 19,604 |
2016-11-18 | $0.55 | $0.58 | $0.50 | $0.58 | $0.58 | 401,788 |
2016-11-17 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 47,196 |
2016-11-16 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 45,443 |
2016-11-15 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 95,105 |
2016-11-14 | $0.60 | $0.65 | $0.59 | $0.59 | $0.59 | 91,260 |
2016-11-11 | $0.67 | $0.74 | $0.60 | $0.60 | $0.60 | 38,469 |
2016-11-10 | $0.65 | $0.66 | $0.61 | $0.65 | $0.65 | 14,310 |
2016-11-09 | $0.61 | $0.64 | $0.60 | $0.60 | $0.60 | 8,842 |
2016-11-08 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 7,064 |
2016-11-07 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 1,184 |
2016-11-04 | $0.67 | $0.68 | $0.59 | $0.68 | $0.68 | 4,768 |
2016-11-03 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 1,053 |
2016-11-02 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 1,886 |
2016-11-01 | $0.66 | $0.66 | $0.62 | $0.66 | $0.66 | 4,856 |
2016-10-31 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
2016-10-28 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 1,610 |
2016-10-27 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 416 |
2016-10-26 | $0.73 | $0.74 | $0.65 | $0.69 | $0.69 | 7,032 |
2016-10-25 | $0.80 | $0.80 | $0.68 | $0.70 | $0.70 | 11,064 |
2016-10-24 | $0.70 | $0.79 | $0.67 | $0.78 | $0.78 | 49,490 |
2016-10-21 | $0.66 | $0.72 | $0.66 | $0.70 | $0.70 | 26,498 |
2016-10-20 | $0.61 | $0.68 | $0.60 | $0.67 | $0.67 | 101,629 |
2016-10-19 | $0.68 | $0.68 | $0.67 | $0.67 | $0.67 | 4,455 |
2016-10-18 | $0.68 | $0.68 | $0.66 | $0.68 | $0.68 | 17,629 |
2016-10-17 | $0.61 | $0.70 | $0.61 | $0.66 | $0.66 | 20,466 |
2016-10-14 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 2,243 |
2016-10-13 | $0.65 | $0.70 | $0.65 | $0.66 | $0.66 | 14,680 |
2016-10-12 | $0.65 | $0.71 | $0.65 | $0.69 | $0.69 | 2,574 |
2016-10-11 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 3,139 |
2016-10-10 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 4,734 |
2016-10-07 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 646 |
2016-10-06 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 159 |
2016-10-05 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 1,256 |
2016-10-04 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 627 |
2016-10-03 | $0.72 | $0.72 | $0.65 | $0.70 | $0.70 | 2,784 |
2016-09-30 | $0.71 | $0.71 | $0.61 | $0.62 | $0.62 | 14,665 |
2016-09-29 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | 14,224 |
2016-09-28 | $0.66 | $0.71 | $0.66 | $0.67 | $0.67 | 5,209 |
2016-09-27 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 4,894 |
2016-09-26 | $0.66 | $0.72 | $0.66 | $0.72 | $0.72 | 5,835 |
2016-09-23 | $0.68 | $0.72 | $0.67 | $0.72 | $0.72 | 7,692 |
2016-09-22 | $0.69 | $0.73 | $0.69 | $0.73 | $0.73 | 16,526 |
2016-09-21 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 16,559 |
2016-09-20 | $0.79 | $0.79 | $0.70 | $0.70 | $0.70 | 7,495 |
2016-09-19 | $0.69 | $0.80 | $0.69 | $0.70 | $0.70 | 17,517 |
2016-09-16 | $0.67 | $0.75 | $0.66 | $0.75 | $0.75 | 49,939 |
2016-09-15 | $0.66 | $0.72 | $0.66 | $0.66 | $0.66 | 33,666 |
2016-09-14 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 22,240 |
2016-09-13 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 8,806 |
2016-09-12 | $0.69 | $0.75 | $0.69 | $0.69 | $0.69 | 41,790 |
2016-09-09 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 38,800 |
2016-09-08 | $0.67 | $0.75 | $0.66 | $0.66 | $0.66 | 33,989 |
2016-09-07 | $0.75 | $0.77 | $0.64 | $0.64 | $0.64 | 68,034 |
2016-09-06 | $0.73 | $0.79 | $0.71 | $0.71 | $0.71 | 31,747 |
2016-09-02 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 95,524 |
2016-09-01 | $0.82 | $0.82 | $0.72 | $0.73 | $0.73 | 20,887 |
2016-08-31 | $0.83 | $0.83 | $0.76 | $0.79 | $0.79 | 29,726 |
2016-08-30 | $0.81 | $0.83 | $0.78 | $0.81 | $0.81 | 9,332 |
2016-08-29 | $0.78 | $0.83 | $0.75 | $0.83 | $0.83 | 42,995 |
2016-08-26 | $0.72 | $0.82 | $0.72 | $0.77 | $0.77 | 69,928 |
2016-08-25 | $0.75 | $0.83 | $0.72 | $0.78 | $0.78 | 69,549 |
2016-08-24 | $0.69 | $0.86 | $0.69 | $0.80 | $0.80 | 371,375 |
2016-08-23 | $0.69 | $0.75 | $0.69 | $0.72 | $0.72 | 103,088 |
2016-08-22 | $0.67 | $0.67 | $0.65 | $0.67 | $0.67 | 138,018 |
2016-08-19 | $0.66 | $0.67 | $0.64 | $0.64 | $0.64 | 19,569 |
2016-08-18 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 18,351 |
2016-08-17 | $0.67 | $0.69 | $0.61 | $0.61 | $0.61 | 21,731 |
2016-08-16 | $0.68 | $0.68 | $0.63 | $0.64 | $0.64 | 46,584 |
2016-08-15 | $0.68 | $0.68 | $0.61 | $0.62 | $0.62 | 99,186 |
2016-08-12 | $0.62 | $0.68 | $0.62 | $0.66 | $0.66 | 221,956 |
2016-08-11 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 15,254 |
2016-08-10 | $0.65 | $0.68 | $0.63 | $0.64 | $0.64 | 40,310 |
2016-08-09 | $0.62 | $0.68 | $0.62 | $0.63 | $0.63 | 38,723 |
2016-08-08 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 4,220 |
2016-08-05 | $0.64 | $0.69 | $0.61 | $0.65 | $0.65 | 74,440 |
2016-08-04 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 46,024 |
2016-08-03 | $0.74 | $0.74 | $0.62 | $0.69 | $0.69 | 58,184 |
2016-08-02 | $0.72 | $0.72 | $0.62 | $0.68 | $0.68 | 47,881 |
2016-08-01 | $0.70 | $0.74 | $0.67 | $0.67 | $0.67 | 48,930 |
2016-07-29 | $0.70 | $0.77 | $0.68 | $0.75 | $0.75 | 411,651 |
2016-07-28 | $0.60 | $0.75 | $0.57 | $0.67 | $0.67 | 290,920 |
2016-07-27 | $0.63 | $0.65 | $0.56 | $0.56 | $0.56 | 175,895 |
2016-07-26 | $0.66 | $0.69 | $0.65 | $0.65 | $0.65 | 43,114 |
2016-07-25 | $0.75 | $0.75 | $0.66 | $0.70 | $0.70 | 39,607 |
2016-07-22 | $0.70 | $0.75 | $0.67 | $0.71 | $0.71 | 412,123 |
2016-07-21 | $0.74 | $0.76 | $0.63 | $0.64 | $0.64 | 167,593 |
2016-07-20 | $0.93 | $1.11 | $0.74 | $0.75 | $0.75 | 331,217 |
2016-07-19 | $0.94 | $0.94 | $0.84 | $0.84 | $0.84 | 1,413 |
2016-07-18 | $0.89 | $0.93 | $0.84 | $0.90 | $0.90 | 816 |
2016-07-15 | $0.83 | $0.94 | $0.83 | $0.90 | $0.90 | 3,709 |
2016-07-14 | $0.84 | $0.92 | $0.81 | $0.86 | $0.86 | 11,982 |
2016-07-13 | $0.98 | $0.98 | $0.92 | $0.95 | $0.95 | 1,402 |
2016-07-12 | $0.96 | $0.96 | $0.83 | $0.94 | $0.94 | 936 |
2016-07-11 | $0.84 | $0.91 | $0.82 | $0.91 | $0.91 | 38,090 |
2016-07-08 | $0.80 | $0.85 | $0.80 | $0.81 | $0.81 | 21,803 |
2016-07-07 | $0.85 | $0.91 | $0.85 | $0.85 | $0.85 | 35,885 |
2016-07-06 | $0.91 | $0.99 | $0.85 | $0.90 | $0.90 | 42,462 |
2016-07-05 | $1.00 | $1.00 | $0.62 | $0.90 | $0.90 | 60,416 |
2016-07-01 | $1.08 | $1.09 | $0.95 | $1.08 | $1.08 | 30,727 |
2016-06-30 | $1.13 | $1.15 | $1.00 | $1.00 | $1.00 | 18,396 |
2016-06-29 | $1.16 | $1.19 | $1.06 | $1.12 | $1.12 | 30,871 |
2016-06-28 | $1.16 | $1.19 | $1.15 | $1.19 | $1.19 | 8,318 |
2016-06-27 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 4,478 |
2016-06-24 | $1.15 | $1.20 | $1.04 | $1.20 | $1.20 | 28,049 |
2016-06-23 | $1.02 | $1.20 | $1.01 | $1.14 | $1.14 | 3,942 |
2016-06-22 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 227 |
2016-06-21 | $1.06 | $1.25 | $1.06 | $1.11 | $1.11 | 14,675 |
2016-06-20 | $1.14 | $1.14 | $1.05 | $1.05 | $1.05 | 3,601 |
2016-06-17 | $1.30 | $1.30 | $0.97 | $0.97 | $0.97 | 4,216 |
2016-06-16 | $1.21 | $1.21 | $1.12 | $1.13 | $1.13 | 1,139 |
2016-06-15 | $1.15 | $1.32 | $1.13 | $1.16 | $1.16 | 17,272 |
2016-06-14 | $1.20 | $1.20 | $1.13 | $1.13 | $1.13 | 6,089 |
2016-06-13 | $1.25 | $1.25 | $1.12 | $1.12 | $1.12 | 2,097 |
2016-06-10 | $1.28 | $1.31 | $1.15 | $1.26 | $1.26 | 6,054 |
2016-06-09 | $1.19 | $1.24 | $1.11 | $1.20 | $1.20 | 19,289 |
2016-06-08 | $1.26 | $1.28 | $1.08 | $1.08 | $1.08 | 1,068 |
2016-06-07 | $1.21 | $1.27 | $1.20 | $1.26 | $1.26 | 24,108 |
2016-06-06 | $1.21 | $1.24 | $1.11 | $1.21 | $1.21 | 19,490 |
2016-06-03 | $1.15 | $1.15 | $1.03 | $1.06 | $1.06 | 8,498 |
2016-06-02 | $1.20 | $1.21 | $1.16 | $1.21 | $1.21 | 2,230 |
2016-06-01 | $1.11 | $1.18 | $1.11 | $1.16 | $1.16 | 1,622 |
2016-05-31 | $1.21 | $1.34 | $1.12 | $1.20 | $1.20 | 14,792 |
2016-05-27 | $1.29 | $1.30 | $1.20 | $1.28 | $1.28 | 17,040 |
2016-05-26 | $0.93 | $1.28 | $0.93 | $1.28 | $1.28 | 28,750 |
2016-05-25 | $1.30 | $1.39 | $1.21 | $1.21 | $1.21 | 31,772 |
2016-05-24 | $1.30 | $1.45 | $1.22 | $1.30 | $1.30 | 77,762 |
2016-05-23 | $1.49 | $1.60 | $1.30 | $1.40 | $1.40 | 50,198 |
2016-05-20 | $1.55 | $1.55 | $1.25 | $1.38 | $1.38 | 29,061 |
2016-05-19 | $1.65 | $1.69 | $1.55 | $1.59 | $1.59 | 731 |
2016-05-18 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 1 |
2016-05-17 | $1.66 | $1.68 | $1.60 | $1.68 | $1.68 | 2,014 |
2016-05-16 | $1.46 | $1.85 | $1.46 | $1.85 | $1.85 | 5,248 |
2016-05-13 | $1.61 | $1.70 | $1.40 | $1.67 | $1.67 | 16,533 |
2016-05-12 | $1.77 | $1.89 | $1.77 | $1.89 | $1.89 | 12,519 |
2016-05-11 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 149 |
2016-05-10 | $1.78 | $1.79 | $1.78 | $1.79 | $1.79 | 342 |
2016-05-09 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
2016-05-06 | $1.86 | $1.86 | $1.57 | $1.80 | $1.80 | 1,458 |
2016-05-05 | $1.82 | $1.83 | $1.55 | $1.69 | $1.69 | 2,029 |
2016-05-04 | $1.66 | $1.79 | $1.66 | $1.66 | $1.66 | 1,600 |
2016-05-03 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 100 |
2016-05-02 | $1.76 | $1.88 | $1.63 | $1.66 | $1.66 | 18,010 |
2016-04-29 | $1.72 | $1.72 | $1.63 | $1.70 | $1.70 | 3,139 |
2016-04-28 | $1.72 | $1.72 | $1.63 | $1.63 | $1.63 | 728 |
2016-04-27 | $1.72 | $1.73 | $1.72 | $1.73 | $1.73 | 1,095 |
2016-04-26 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 1 |
2016-04-25 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 23 |
2016-04-22 | $1.81 | $1.81 | $1.81 | $1.81 | $1.81 | 132 |
2016-04-21 | $1.72 | $1.76 | $1.72 | $1.74 | $1.74 | 4,598 |
2016-04-20 | $1.77 | $1.93 | $1.77 | $1.80 | $1.80 | 1,987 |
2016-04-19 | $1.76 | $1.76 | $1.69 | $1.76 | $1.76 | 3,101 |
2016-04-18 | $1.78 | $1.89 | $1.78 | $1.89 | $1.89 | 322 |
2016-04-15 | $1.80 | $1.80 | $1.62 | $1.80 | $1.80 | 1,141 |
2016-04-14 | $1.92 | $1.92 | $1.84 | $1.84 | $1.84 | 794 |
2016-04-13 | $1.96 | $1.96 | $1.91 | $1.91 | $1.91 | 1,118 |
2016-04-12 | $1.90 | $1.95 | $1.74 | $1.89 | $1.89 | 16,425 |
2016-04-11 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 19 |
2016-04-08 | $1.88 | $2.11 | $1.88 | $2.05 | $2.05 | 880 |
2016-04-07 | $2.01 | $2.01 | $1.91 | $1.91 | $1.91 | 2,203 |
2016-04-06 | $1.94 | $1.95 | $1.91 | $1.91 | $1.91 | 1,386 |
2016-04-05 | $2.01 | $2.01 | $1.90 | $1.90 | $1.90 | 12,201 |
2016-04-04 | $1.88 | $2.05 | $1.88 | $2.00 | $2.00 | 26,202 |
2016-04-01 | $2.06 | $2.23 | $2.00 | $2.23 | $2.23 | 2,049 |
2016-03-31 | $2.01 | $2.14 | $1.89 | $2.03 | $2.03 | 5,334 |
2016-03-30 | $2.14 | $2.23 | $1.93 | $2.23 | $2.23 | 10,949 |
2016-03-29 | $2.05 | $2.09 | $2.00 | $2.05 | $2.05 | 4,324 |
2016-03-28 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 208 |
2016-03-24 | $1.92 | $2.20 | $1.92 | $2.20 | $2.20 | 300 |
2016-03-23 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,404 |
2016-03-22 | $2.21 | $2.24 | $2.00 | $2.15 | $2.15 | 1,301 |
2016-03-21 | $2.20 | $2.20 | $2.00 | $2.11 | $2.11 | 2,530 |
2016-03-18 | $2.04 | $2.19 | $2.03 | $2.19 | $2.19 | 14,524 |
2016-03-17 | $1.93 | $2.03 | $1.93 | $2.03 | $2.03 | 24,907 |
2016-03-16 | $1.90 | $1.98 | $1.90 | $1.90 | $1.90 | 2,170 |
2016-03-15 | $1.90 | $1.99 | $1.90 | $1.90 | $1.90 | 2,100 |
2016-03-14 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 306 |
2016-03-11 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 100 |
2016-03-10 | $1.88 | $1.98 | $1.81 | $1.89 | $1.89 | 9,060 |
2016-03-09 | $1.92 | $1.92 | $1.88 | $1.88 | $1.88 | 849 |
2016-03-08 | $1.97 | $1.97 | $1.90 | $1.90 | $1.90 | 667 |
2016-03-07 | $1.99 | $2.00 | $1.91 | $1.98 | $1.98 | 1,348 |
2016-03-04 | $1.99 | $1.99 | $1.88 | $1.88 | $1.88 | 4,978 |
2016-03-03 | $1.99 | $2.00 | $1.90 | $1.90 | $1.90 | 385 |
2016-03-02 | $1.93 | $1.99 | $1.89 | $1.96 | $1.96 | 2,012 |
2016-03-01 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 0 |
2016-02-29 | $2.00 | $2.00 | $1.93 | $1.93 | $1.93 | 192 |
2016-02-26 | $1.98 | $1.98 | $1.98 | $1.98 | $1.98 | 29 |
2016-02-25 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
2016-02-24 | $2.04 | $2.04 | $1.90 | $2.00 | $2.00 | 2,810 |
2016-02-23 | $1.90 | $1.99 | $1.90 | $1.90 | $1.90 | 1,334 |
2016-02-22 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 113 |
2016-02-19 | $1.99 | $1.99 | $1.99 | $1.99 | $1.99 | 181 |
2016-02-18 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 158 |
2016-02-17 | $1.99 | $2.00 | $1.90 | $1.99 | $1.99 | 2,453 |
2016-02-16 | $2.02 | $2.03 | $1.94 | $2.03 | $2.03 | 617 |
2016-02-12 | $1.89 | $1.89 | $1.89 | $1.89 | $1.89 | 110 |
2016-02-11 | $1.90 | $1.90 | $1.83 | $1.87 | $1.87 | 1,293 |
2016-02-10 | $1.98 | $1.98 | $1.83 | $1.83 | $1.83 | 1,202 |
2016-02-09 | $2.08 | $2.08 | $1.92 | $1.94 | $1.94 | 4,441 |
2016-02-08 | $1.96 | $1.96 | $1.86 | $1.86 | $1.86 | 1,617 |
2016-02-05 | $1.96 | $1.99 | $1.88 | $1.96 | $1.96 | 4,314 |
2016-02-04 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 187 |
2016-02-03 | $1.91 | $1.95 | $1.90 | $1.95 | $1.95 | 2,284 |
2016-02-02 | $2.01 | $2.02 | $1.91 | $1.91 | $1.91 | 1,152 |
2016-02-01 | $1.96 | $2.08 | $1.96 | $2.08 | $2.08 | 2,003 |
2016-01-29 | $1.95 | $2.03 | $1.94 | $1.94 | $1.94 | 3,222 |
2016-01-28 | $1.94 | $2.03 | $1.94 | $2.03 | $2.03 | 1,996 |
2016-01-27 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 137 |
2016-01-26 | $2.16 | $2.21 | $2.01 | $2.11 | $2.11 | 3,336 |
2016-01-25 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 27 |
2016-01-22 | $2.08 | $2.16 | $2.03 | $2.03 | $2.03 | 5,632 |
2016-01-21 | $2.12 | $2.12 | $1.99 | $1.99 | $1.99 | 576 |
2016-01-20 | $1.90 | $2.04 | $1.81 | $1.93 | $1.93 | 8,600 |
2016-01-19 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 34 |
2016-01-15 | $2.10 | $2.10 | $1.88 | $2.04 | $2.04 | 6,079 |
2016-01-14 | $2.14 | $2.16 | $2.14 | $2.16 | $2.16 | 290 |
2016-01-13 | $2.13 | $2.13 | $2.07 | $2.10 | $2.10 | 5,225 |
2016-01-12 | $2.14 | $2.22 | $2.07 | $2.14 | $2.14 | 8,378 |
2016-01-11 | $2.11 | $2.20 | $2.11 | $2.20 | $2.20 | 3,231 |
2016-01-08 | $2.23 | $2.23 | $2.15 | $2.23 | $2.23 | 1,500 |
2016-01-07 | $2.20 | $2.20 | $2.15 | $2.15 | $2.15 | 302 |
2016-01-06 | $2.23 | $2.23 | $2.23 | $2.23 | $2.23 | 117 |
2016-01-05 | $2.23 | $2.25 | $2.22 | $2.25 | $2.25 | 500 |
2016-01-04 | $2.15 | $2.19 | $2.14 | $2.14 | $2.14 | 9,970 |
2015-12-31 | $2.24 | $2.27 | $2.14 | $2.22 | $2.22 | 7,287 |
2015-12-30 | $2.21 | $2.25 | $2.20 | $2.25 | $2.25 | 2,648 |
2015-12-29 | $2.26 | $2.29 | $2.22 | $2.29 | $2.29 | 4,223 |
2015-12-28 | $2.28 | $2.33 | $2.21 | $2.25 | $2.25 | 2,014 |
2015-12-24 | $2.34 | $2.34 | $2.20 | $2.31 | $2.31 | 11,348 |
2015-12-23 | $2.30 | $2.36 | $2.23 | $2.30 | $2.30 | 802 |
2015-12-22 | $2.24 | $2.31 | $2.24 | $2.31 | $2.31 | 1,224 |
2015-12-21 | $2.33 | $2.38 | $2.24 | $2.34 | $2.34 | 5,638 |
2015-12-18 | $2.32 | $2.32 | $2.20 | $2.20 | $2.20 | 19,281 |
2015-12-17 | $2.32 | $2.41 | $2.20 | $2.29 | $2.29 | 17,283 |
2015-12-16 | $2.37 | $2.45 | $2.25 | $2.26 | $2.26 | 10,762 |
2015-12-15 | $2.35 | $2.46 | $2.34 | $2.44 | $2.44 | 4,408 |
2015-12-14 | $2.42 | $2.47 | $2.41 | $2.45 | $2.45 | 5,968 |
2015-12-11 | $2.48 | $2.50 | $2.42 | $2.45 | $2.45 | 12,735 |
2015-12-10 | $2.47 | $2.49 | $2.46 | $2.49 | $2.49 | 7,351 |
2015-12-09 | $2.41 | $2.48 | $2.36 | $2.43 | $2.43 | 13,470 |
2015-12-08 | $2.46 | $2.50 | $2.39 | $2.48 | $2.48 | 7,983 |
2015-12-07 | $2.49 | $2.50 | $2.46 | $2.50 | $2.50 | 17,885 |
2015-12-04 | $2.37 | $2.55 | $2.35 | $2.46 | $2.46 | 3,455 |
2015-12-03 | $2.49 | $2.59 | $2.34 | $2.51 | $2.51 | 31,186 |
2015-12-02 | $2.50 | $2.55 | $2.45 | $2.55 | $2.55 | 12,879 |
2015-12-01 | $2.47 | $2.55 | $2.33 | $2.50 | $2.50 | 18,048 |
2015-11-30 | $2.25 | $2.53 | $2.25 | $2.50 | $2.50 | 11,749 |
2015-11-27 | $2.22 | $2.40 | $2.22 | $2.38 | $2.38 | 7,168 |
2015-11-25 | $2.25 | $2.40 | $2.23 | $2.38 | $2.38 | 37,623 |
2015-11-24 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
2015-11-23 | $2.34 | $2.40 | $2.22 | $2.29 | $2.29 | 5,300 |
2015-11-20 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 4,000 |
2015-11-19 | $2.44 | $2.44 | $2.31 | $2.41 | $2.41 | 16,322 |
2015-11-18 | $2.53 | $2.53 | $2.40 | $2.45 | $2.45 | 7,308 |
2015-11-17 | $2.40 | $2.56 | $2.40 | $2.49 | $2.49 | 5,091 |
2015-11-16 | $2.42 | $2.60 | $2.40 | $2.51 | $2.51 | 6,007 |
2015-11-13 | $2.60 | $2.60 | $2.40 | $2.57 | $2.57 | 20,950 |
2015-11-12 | $2.43 | $2.58 | $2.40 | $2.56 | $2.56 | 8,800 |
2015-11-11 | $2.43 | $2.57 | $2.43 | $2.57 | $2.57 | 2,782 |
2015-11-10 | $2.28 | $2.60 | $2.28 | $2.40 | $2.40 | 13,140 |
2015-11-09 | $2.25 | $2.62 | $2.25 | $2.56 | $2.56 | 11,019 |
2015-11-06 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
2015-11-05 | $2.24 | $2.36 | $2.24 | $2.36 | $2.36 | 2,791 |
2015-11-04 | $2.32 | $2.32 | $2.18 | $2.31 | $2.31 | 9,500 |
2015-11-03 | $2.19 | $2.35 | $2.18 | $2.19 | $2.19 | 8,510 |
2015-11-02 | $2.34 | $2.39 | $2.23 | $2.24 | $2.24 | 7,100 |
2015-10-30 | $2.42 | $2.45 | $2.25 | $2.34 | $2.34 | 6,934 |
2015-10-29 | $2.25 | $2.42 | $2.25 | $2.42 | $2.42 | 1,760 |
2015-10-28 | $2.29 | $2.30 | $2.07 | $2.24 | $2.24 | 3,940 |
2015-10-27 | $2.24 | $2.34 | $2.24 | $2.26 | $2.26 | 2,102 |
2015-10-26 | $2.29 | $2.30 | $2.29 | $2.30 | $2.30 | 1,956 |
2015-10-23 | $2.22 | $2.34 | $2.15 | $2.33 | $2.33 | 9,260 |
2015-10-22 | $2.30 | $2.32 | $2.28 | $2.31 | $2.31 | 1,015 |
2015-10-21 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 100 |
2015-10-20 | $2.36 | $2.36 | $2.25 | $2.32 | $2.32 | 2,620 |
2015-10-19 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 0 |
2015-10-16 | $2.37 | $2.37 | $2.18 | $2.33 | $2.33 | 3,803 |
2015-10-15 | $2.38 | $2.38 | $2.21 | $2.28 | $2.28 | 4,132 |
2015-10-14 | $2.42 | $2.42 | $2.24 | $2.24 | $2.24 | 1,411 |
2015-10-13 | $2.48 | $2.51 | $2.27 | $2.27 | $2.27 | 10,234 |
2015-10-12 | $2.35 | $2.50 | $2.33 | $2.49 | $2.49 | 3,299 |
2015-10-09 | $2.33 | $2.49 | $2.29 | $2.47 | $2.47 | 2,380 |
2015-10-08 | $2.48 | $2.49 | $2.26 | $2.44 | $2.44 | 1,800 |
2015-10-07 | $2.35 | $2.46 | $2.27 | $2.40 | $2.40 | 5,878 |
2015-10-06 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
2015-10-05 | $2.39 | $2.39 | $2.30 | $2.30 | $2.30 | 1,688 |
2015-10-02 | $2.45 | $2.50 | $2.25 | $2.25 | $2.25 | 1,709 |
2015-10-01 | $2.40 | $2.49 | $2.40 | $2.49 | $2.49 | 1,698 |
2015-09-30 | $2.45 | $2.47 | $2.19 | $2.46 | $2.46 | 4,107 |
2015-09-29 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
2015-09-28 | $2.27 | $2.46 | $2.27 | $2.46 | $2.46 | 299 |
2015-09-25 | $2.29 | $2.48 | $2.29 | $2.43 | $2.43 | 1,669 |
2015-09-24 | $2.27 | $2.45 | $2.27 | $2.43 | $2.43 | 1,532 |
2015-09-23 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 10 |
2015-09-22 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 298 |
2015-09-21 | $2.27 | $2.50 | $2.26 | $2.43 | $2.43 | 5,951 |
2015-09-18 | $2.20 | $2.48 | $2.20 | $2.40 | $2.40 | 10,233 |
2015-09-17 | $2.33 | $2.44 | $2.23 | $2.23 | $2.23 | 6,676 |
2015-09-16 | $2.28 | $2.32 | $2.23 | $2.31 | $2.31 | 4,053 |
2015-09-15 | $2.40 | $2.40 | $2.23 | $2.23 | $2.23 | 288 |
2015-09-14 | $2.40 | $2.40 | $2.18 | $2.19 | $2.19 | 2,500 |
2015-09-11 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 202 |
2015-09-10 | $2.45 | $2.45 | $2.45 | $2.45 | $2.45 | 0 |
2015-09-09 | $2.24 | $2.45 | $2.02 | $2.45 | $2.45 | 10,399 |
2015-09-08 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 161 |
2015-09-04 | $2.49 | $2.49 | $2.40 | $2.44 | $2.44 | 920 |
2015-09-03 | $2.49 | $2.50 | $2.49 | $2.49 | $2.49 | 1,027 |
2015-09-02 | $2.50 | $2.50 | $2.49 | $2.49 | $2.49 | 6,407 |
2015-09-01 | $2.49 | $2.51 | $2.49 | $2.50 | $2.50 | 742 |
2015-08-31 | $2.49 | $2.51 | $2.49 | $2.49 | $2.49 | 3,510 |
2015-08-28 | $2.59 | $2.61 | $2.49 | $2.49 | $2.49 | 4,967 |
Cartesian Inc (CRTN) News Headlines
Recent Cartesian Inc (CRTN) News
Similar Companies to Cartesian Inc (CRTN) 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 | -- | -- | -- |