Canadian Zinc Corp (CZICF) Exchange: OTCBB
Data as of May 9, 2025
$0.09 ($0.00) -5.56%
Canadian Zinc Corp - Daily Information
Click for more stock information on Canadian Zinc Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.09 |
| Previous Close | $0.09 |
| High | $0.09 |
| Low | $0.08 |
| Adjusted Open | $0.09 |
| Previous Adjusted Close | $0.09 |
| Adjusted High | $0.09 |
| Adjusted Low | $0.08 |
About Canadian Zinc Corp (CZICF)
DELISTED - Canadian Zinc Corporation (Canadian Zinc), is exploration stage company. The Company is primarily engaged in the exploration, development and permitting of its Prairie Creek Mine property (Prairie Creek). As of December 31, 2011, the Company held a 100% interest in the Prairie Creek Mine property located in the Northwest Territories, Canada. The Company's principal focus is exploration and development of the Prairie Creek Property, a zinc/lead/silver deposit with adjacent mill and infrastructure facilities, located approximately 500 kilometers west of Yellowknife in the Mackenzie mountain range that locally has an average relief of approximately 300 meters and consists low mountains with moderate to steep sides and intervening narrow valleys, at an elevation of 850 meters above mean sea level.
Invest in Canadian Zinc Corp (CZICF)
Historical Stock Data for Canadian Zinc Corp (CZICF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-28 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 10,147 |
| 2018-09-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2018-09-26 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 14,500 |
| 2018-09-25 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 15,837 |
| 2018-09-24 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 4,000 |
| 2018-09-21 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2018-09-20 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 9,715 |
| 2018-09-19 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 4,600 |
| 2018-09-18 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 400 |
| 2018-09-17 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 13,944 |
| 2018-09-14 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 43,243 |
| 2018-09-13 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 129,314 |
| 2018-09-12 | $0.08 | $0.10 | $0.08 | $0.08 | $0.08 | 28,900 |
| 2018-09-11 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6,000 |
| 2018-09-10 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 14,942 |
| 2018-09-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 47,850 |
| 2018-09-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 41,800 |
| 2018-09-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 48,500 |
| 2018-09-04 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 34,250 |
| 2018-08-31 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 107,070 |
| 2018-08-30 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,000 |
| 2018-08-29 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 131,350 |
| 2018-08-28 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 99,500 |
| 2018-08-27 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 69,375 |
| 2018-08-24 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 15,593 |
| 2018-08-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 21,000 |
| 2018-08-22 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 138,245 |
| 2018-08-21 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 24,727 |
| 2018-08-20 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 68,505 |
| 2018-08-17 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 121,056 |
| 2018-08-16 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 87,000 |
| 2018-08-15 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 120,210 |
| 2018-08-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 25,500 |
| 2018-08-13 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 31,715 |
| 2018-08-10 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 98,000 |
| 2018-08-09 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 47,600 |
| 2018-08-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 90,125 |
| 2018-08-07 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 9,130 |
| 2018-08-06 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 9,907 |
| 2018-08-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2018-08-02 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 47,150 |
| 2018-08-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,500 |
| 2018-07-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 66,000 |
| 2018-07-30 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 63,500 |
| 2018-07-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 80,077 |
| 2018-07-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 21,000 |
| 2018-07-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 30,000 |
| 2018-07-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 3,000 |
| 2018-07-23 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 49,874 |
| 2018-07-20 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 84,898 |
| 2018-07-19 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 57,400 |
| 2018-07-18 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 167,000 |
| 2018-07-17 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 16,300 |
| 2018-07-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 56,380 |
| 2018-07-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,099 |
| 2018-07-12 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 23,580 |
| 2018-07-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,027 |
| 2018-07-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 9,250 |
| 2018-07-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,112 |
| 2018-07-06 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 500 |
| 2018-07-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 37,276 |
| 2018-07-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,000 |
| 2018-07-02 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 16,800 |
| 2018-06-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 3,000 |
| 2018-06-28 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 9,407 |
| 2018-06-27 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 35,996 |
| 2018-06-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,545 |
| 2018-06-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 101,487 |
| 2018-06-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 19,800 |
| 2018-06-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 9,000 |
| 2018-06-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2018-06-19 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 51,533 |
| 2018-06-18 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 39,700 |
| 2018-06-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 33,100 |
| 2018-06-14 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 14,676 |
| 2018-06-13 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 20,000 |
| 2018-06-12 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 39,500 |
| 2018-06-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 11,252 |
| 2018-06-08 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 22,200 |
| 2018-06-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 500 |
| 2018-06-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 109,000 |
| 2018-06-05 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 211,875 |
| 2018-06-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2018-06-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 104,000 |
| 2018-05-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 53,000 |
| 2018-05-30 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 19,954 |
| 2018-05-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 14,200 |
| 2018-05-25 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 30,900 |
| 2018-05-24 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 68,400 |
| 2018-05-23 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,862 |
| 2018-05-22 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 66,585 |
| 2018-05-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 15,527 |
| 2018-05-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 43,000 |
| 2018-05-17 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 353,500 |
| 2018-05-16 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 9,000 |
| 2018-05-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,050 |
| 2018-05-14 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 17,275 |
| 2018-05-11 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 35,635 |
| 2018-05-10 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 32,565 |
| 2018-05-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 22,741 |
| 2018-05-08 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 2,110 |
| 2018-05-07 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 19,600 |
| 2018-05-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 33,393 |
| 2018-05-03 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 41,950 |
| 2018-05-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 920 |
| 2018-05-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,333 |
| 2018-04-30 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 58,040 |
| 2018-04-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 15,000 |
| 2018-04-26 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 48,821 |
| 2018-04-25 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 14,500 |
| 2018-04-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2018-04-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,800 |
| 2018-04-20 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 16,654 |
| 2018-04-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 134,850 |
| 2018-04-18 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 127,650 |
| 2018-04-17 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 78,294 |
| 2018-04-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-04-13 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 23,000 |
| 2018-04-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-04-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 105,500 |
| 2018-04-10 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 7,000 |
| 2018-04-09 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 88,500 |
| 2018-04-06 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 620 |
| 2018-04-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 100 |
| 2018-04-04 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 23,600 |
| 2018-04-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 25,000 |
| 2018-04-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 51,244 |
| 2018-03-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 17,044 |
| 2018-03-28 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 17,994 |
| 2018-03-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,930 |
| 2018-03-26 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 12,050 |
| 2018-03-23 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 16,500 |
| 2018-03-22 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 8,117 |
| 2018-03-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 46,946 |
| 2018-03-20 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 4,000 |
| 2018-03-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,973 |
| 2018-03-16 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 6,001 |
| 2018-03-15 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 23,334 |
| 2018-03-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-03-13 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 41,168 |
| 2018-03-12 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 27,800 |
| 2018-03-09 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 171,164 |
| 2018-03-08 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2018-03-07 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 36,684 |
| 2018-03-06 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 11,607 |
| 2018-03-05 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 40,940 |
| 2018-03-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,000 |
| 2018-03-01 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 69,380 |
| 2018-02-28 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 37,825 |
| 2018-02-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 76,000 |
| 2018-02-26 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 11,350 |
| 2018-02-23 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 7,000 |
| 2018-02-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 11 |
| 2018-02-21 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 4,200 |
| 2018-02-20 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 6,200 |
| 2018-02-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,000 |
| 2018-02-15 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 37,750 |
| 2018-02-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,091 |
| 2018-02-13 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 78,900 |
| 2018-02-12 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 80,037 |
| 2018-02-09 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 31,654 |
| 2018-02-08 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 20,925 |
| 2018-02-07 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 10,000 |
| 2018-02-06 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 40,463 |
| 2018-02-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 181,600 |
| 2018-02-02 | $0.12 | $0.13 | $0.11 | $0.11 | $0.11 | 25,278 |
| 2018-02-01 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 20,100 |
| 2018-01-31 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,200 |
| 2018-01-30 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 10,700 |
| 2018-01-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 49,693 |
| 2018-01-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 26,900 |
| 2018-01-25 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 33,100 |
| 2018-01-24 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 223,896 |
| 2018-01-23 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 148,560 |
| 2018-01-22 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 277,716 |
| 2018-01-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,150 |
| 2018-01-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 750 |
| 2018-01-17 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 119,120 |
| 2018-01-16 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 176,753 |
| 2018-01-12 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 96,645 |
| 2018-01-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 58,000 |
| 2018-01-10 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 65,376 |
| 2018-01-09 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 42,092 |
| 2018-01-08 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 29,050 |
| 2018-01-05 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 176,060 |
| 2018-01-04 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 87,830 |
| 2018-01-03 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 43,280 |
| 2018-01-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 239,669 |
| 2017-12-29 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 269,781 |
| 2017-12-28 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 18,034 |
| 2017-12-27 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 95,322 |
| 2017-12-26 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 64,040 |
| 2017-12-22 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 20,922 |
| 2017-12-21 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 61,000 |
| 2017-12-20 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 24,099 |
| 2017-12-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 34,412 |
| 2017-12-18 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 72,487 |
| 2017-12-15 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 14,025 |
| 2017-12-14 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 15,000 |
| 2017-12-13 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 105,680 |
| 2017-12-12 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 45,077 |
| 2017-12-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 94,100 |
| 2017-12-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 25,707 |
| 2017-12-07 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 57,320 |
| 2017-12-06 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 235,500 |
| 2017-12-05 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 43,161 |
| 2017-12-04 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 10,500 |
| 2017-12-01 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 326,450 |
| 2017-11-30 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 24,439 |
| 2017-11-29 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 35,951 |
| 2017-11-28 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 164,362 |
| 2017-11-27 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 115,329 |
| 2017-11-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-11-22 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 37,750 |
| 2017-11-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 700 |
| 2017-11-20 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 43,500 |
| 2017-11-17 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 85,540 |
| 2017-11-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 29,040 |
| 2017-11-15 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 67,800 |
| 2017-11-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,024 |
| 2017-11-13 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 13,200 |
| 2017-11-10 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,500 |
| 2017-11-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 49,000 |
| 2017-11-08 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 27,510 |
| 2017-11-07 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 16,000 |
| 2017-11-06 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 53,200 |
| 2017-11-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 14,460 |
| 2017-11-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,700 |
| 2017-11-01 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 112,303 |
| 2017-10-31 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 24,894 |
| 2017-10-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 119,000 |
| 2017-10-27 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 140,430 |
| 2017-10-26 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 38,354 |
| 2017-10-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,000 |
| 2017-10-24 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 60,500 |
| 2017-10-23 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 162,290 |
| 2017-10-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 221,770 |
| 2017-10-19 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 112,333 |
| 2017-10-18 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 111,000 |
| 2017-10-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 15,130 |
| 2017-10-16 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 30,904 |
| 2017-10-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 31,200 |
| 2017-10-12 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 42,580 |
| 2017-10-11 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 128,979 |
| 2017-10-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 11,380 |
| 2017-10-09 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 33,000 |
| 2017-10-06 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 23,514 |
| 2017-10-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 52,982 |
| 2017-10-04 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 44,519 |
| 2017-10-03 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 113,600 |
| 2017-10-02 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 20,102 |
| 2017-09-29 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 76,200 |
| 2017-09-28 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 313,000 |
| 2017-09-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,800 |
| 2017-09-26 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 22,860 |
| 2017-09-25 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 57,600 |
| 2017-09-22 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 7,822 |
| 2017-09-21 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 141,600 |
| 2017-09-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-09-19 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 34,300 |
| 2017-09-18 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 63,400 |
| 2017-09-15 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 13,000 |
| 2017-09-14 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 27,060 |
| 2017-09-13 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 87,455 |
| 2017-09-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 16,200 |
| 2017-09-11 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 23,500 |
| 2017-09-08 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 21,612 |
| 2017-09-07 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 132,737 |
| 2017-09-06 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 190,488 |
| 2017-09-05 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 246,400 |
| 2017-09-01 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 136,450 |
| 2017-08-31 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 88,350 |
| 2017-08-30 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 48,375 |
| 2017-08-29 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 11,400 |
| 2017-08-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 13,289 |
| 2017-08-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 15,000 |
| 2017-08-24 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 96,242 |
| 2017-08-23 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 75,054 |
| 2017-08-22 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 11,241 |
| 2017-08-21 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 23,216 |
| 2017-08-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 59,665 |
| 2017-08-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 74,647 |
| 2017-08-16 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 77,555 |
| 2017-08-15 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 76,550 |
| 2017-08-14 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 20,000 |
| 2017-08-11 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 57,854 |
| 2017-08-10 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 125,400 |
| 2017-08-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 16,151 |
| 2017-08-08 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 31,400 |
| 2017-08-07 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 101,775 |
| 2017-08-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 55,555 |
| 2017-08-03 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 40,126 |
| 2017-08-02 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 175,101 |
| 2017-08-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 75,021 |
| 2017-07-31 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,557 |
| 2017-07-28 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 57,700 |
| 2017-07-27 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 14,814 |
| 2017-07-26 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 63,100 |
| 2017-07-25 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 7,674 |
| 2017-07-24 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 23,600 |
| 2017-07-21 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 42,000 |
| 2017-07-20 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 42,371 |
| 2017-07-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,000 |
| 2017-07-18 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 39,446 |
| 2017-07-17 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 15,100 |
| 2017-07-14 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 57,350 |
| 2017-07-13 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 9,391 |
| 2017-07-12 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 8,514 |
| 2017-07-11 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 17,550 |
| 2017-07-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 21,827 |
| 2017-07-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 900 |
| 2017-07-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 24,750 |
| 2017-07-05 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 21,700 |
| 2017-07-03 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,830 |
| 2017-06-30 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 20,700 |
| 2017-06-29 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 46,650 |
| 2017-06-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 31,201 |
| 2017-06-27 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 58,800 |
| 2017-06-26 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 94,900 |
| 2017-06-23 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 118,900 |
| 2017-06-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 2,500 |
| 2017-06-21 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 217,025 |
| 2017-06-20 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 59,500 |
| 2017-06-19 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 122,500 |
| 2017-06-16 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 94,805 |
| 2017-06-15 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 48,000 |
| 2017-06-14 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 28,580 |
| 2017-06-13 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 71,300 |
| 2017-06-12 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 20,850 |
| 2017-06-09 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 36,000 |
| 2017-06-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,560 |
| 2017-06-07 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 52,617 |
| 2017-06-06 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 36,000 |
| 2017-06-05 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 14,638 |
| 2017-06-02 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 101,140 |
| 2017-06-01 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 92,700 |
| 2017-05-31 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 43,000 |
| 2017-05-30 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 40,860 |
| 2017-05-26 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 123,757 |
| 2017-05-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 131,350 |
| 2017-05-24 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 104,653 |
| 2017-05-23 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 59,157 |
| 2017-05-22 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 11,000 |
| 2017-05-19 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 33,240 |
| 2017-05-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 31,000 |
| 2017-05-17 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 29,325 |
| 2017-05-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,351 |
| 2017-05-15 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 27,905 |
| 2017-05-12 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 31,500 |
| 2017-05-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 30,000 |
| 2017-05-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 58,200 |
| 2017-05-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,200 |
| 2017-05-08 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 99,800 |
| 2017-05-05 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 42,900 |
| 2017-05-04 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 64,800 |
| 2017-05-03 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 13,200 |
| 2017-05-02 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 52,200 |
| 2017-05-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,400 |
| 2017-04-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 55,900 |
| 2017-04-27 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 9,800 |
| 2017-04-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 40,000 |
| 2017-04-25 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 78,200 |
| 2017-04-24 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 118,400 |
| 2017-04-21 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 24,900 |
| 2017-04-20 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 97,000 |
| 2017-04-19 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 170,600 |
| 2017-04-18 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 67,500 |
| 2017-04-17 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 24,900 |
| 2017-04-13 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 152,900 |
| 2017-04-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 34,100 |
| 2017-04-11 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 203,700 |
| 2017-04-10 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 57,400 |
| 2017-04-07 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 7,100 |
| 2017-04-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 22,200 |
| 2017-04-05 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 236,000 |
| 2017-04-04 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 51,300 |
| 2017-04-03 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 88,700 |
| 2017-03-31 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 22,000 |
| 2017-03-30 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 4,200 |
| 2017-03-29 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 15,300 |
| 2017-03-28 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 30,700 |
| 2017-03-27 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 6,800 |
| 2017-03-24 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 15,000 |
| 2017-03-23 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 199,400 |
| 2017-03-22 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 47,200 |
| 2017-03-21 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 73,500 |
| 2017-03-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 30,300 |
| 2017-03-17 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 50,500 |
| 2017-03-16 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 40,800 |
| 2017-03-15 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 21,100 |
| 2017-03-14 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 67,700 |
| 2017-03-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 25,100 |
| 2017-03-10 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 48,900 |
| 2017-03-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 13,500 |
| 2017-03-08 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 21,700 |
| 2017-03-07 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 79,400 |
| 2017-03-06 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 107,500 |
| 2017-03-03 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 29,300 |
| 2017-03-02 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 34,800 |
| 2017-03-01 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 19,100 |
| 2017-02-28 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 131,200 |
| 2017-02-27 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 12,000 |
| 2017-02-24 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 41,900 |
| 2017-02-23 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 58,900 |
| 2017-02-22 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 126,100 |
| 2017-02-21 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 288,500 |
| 2017-02-17 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 59,600 |
| 2017-02-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 35,800 |
| 2017-02-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 19,600 |
| 2017-02-14 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 97,700 |
| 2017-02-13 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 110,000 |
| 2017-02-10 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 215,000 |
| 2017-02-09 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 20,000 |
| 2017-02-08 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 41,300 |
| 2017-02-07 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 20,400 |
| 2017-02-06 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 156,100 |
| 2017-02-03 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 124,900 |
| 2017-02-02 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 72,000 |
| 2017-02-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 30,600 |
| 2017-01-31 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 59,900 |
| 2017-01-30 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 27,800 |
| 2017-01-27 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 15,500 |
| 2017-01-26 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 315,500 |
| 2017-01-25 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 16,500 |
| 2017-01-24 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 90,000 |
| 2017-01-23 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 92,100 |
| 2017-01-20 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 91,000 |
| 2017-01-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 6,800 |
| 2017-01-18 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 67,700 |
| 2017-01-17 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 91,100 |
| 2017-01-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 41,300 |
| 2017-01-12 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 99,400 |
| 2017-01-11 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 21,500 |
| 2017-01-10 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 133,300 |
| 2017-01-09 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 43,700 |
| 2017-01-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 72,300 |
| 2017-01-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 91,300 |
| 2017-01-04 | $0.16 | $0.17 | $0.15 | $0.17 | $0.17 | 136,100 |
| 2017-01-03 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 113,400 |
| 2016-12-30 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 160,500 |
| 2016-12-29 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 95,600 |
| 2016-12-28 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 62,500 |
| 2016-12-27 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 94,000 |
| 2016-12-23 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 50,100 |
| 2016-12-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 106,400 |
| 2016-12-21 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 59,800 |
| 2016-12-20 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 282,700 |
| 2016-12-19 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 100,500 |
| 2016-12-16 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 133,900 |
| 2016-12-15 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 124,600 |
| 2016-12-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 54,000 |
| 2016-12-13 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 50,900 |
| 2016-12-12 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 13,700 |
| 2016-12-09 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 20,400 |
| 2016-12-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 28,000 |
| 2016-12-07 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 73,800 |
| 2016-12-06 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 42,200 |
| 2016-12-05 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 19,700 |
| 2016-12-02 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 97,500 |
| 2016-12-01 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 104,400 |
| 2016-11-30 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 41,800 |
| 2016-11-29 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 130,600 |
| 2016-11-28 | $0.18 | $0.24 | $0.18 | $0.21 | $0.21 | 808,700 |
| 2016-11-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 89,000 |
| 2016-11-23 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 180,800 |
| 2016-11-22 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 300,200 |
| 2016-11-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 98,500 |
| 2016-11-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 11,800 |
| 2016-11-17 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 79,000 |
| 2016-11-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 14,000 |
| 2016-11-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 21,100 |
| 2016-11-14 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 122,600 |
| 2016-11-11 | $0.17 | $0.18 | $0.15 | $0.16 | $0.16 | 337,600 |
| 2016-11-10 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 146,600 |
| 2016-11-09 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 74,300 |
| 2016-11-08 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 31,000 |
| 2016-11-07 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 122,500 |
| 2016-11-04 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 11,000 |
| 2016-11-03 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 81,800 |
| 2016-11-02 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 41,000 |
| 2016-11-01 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 137,400 |
| 2016-10-31 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 40,500 |
| 2016-10-28 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 42,100 |
| 2016-10-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 21,000 |
| 2016-10-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 40,000 |
| 2016-10-25 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 151,700 |
| 2016-10-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 23,900 |
| 2016-10-21 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 59,300 |
| 2016-10-20 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 141,000 |
| 2016-10-19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 30,000 |
| 2016-10-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 4,000 |
| 2016-10-17 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 35,200 |
| 2016-10-14 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 285,500 |
| 2016-10-13 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 98,100 |
| 2016-10-12 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 386,900 |
| 2016-10-11 | $0.16 | $0.18 | $0.15 | $0.15 | $0.15 | 142,400 |
| 2016-10-10 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 54,900 |
| 2016-10-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 50,300 |
| 2016-10-06 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 439,600 |
| 2016-10-05 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 74,900 |
| 2016-10-04 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 336,400 |
| 2016-10-03 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 134,700 |
| 2016-09-30 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 174,800 |
| 2016-09-29 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 82,200 |
| 2016-09-28 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 54,800 |
| 2016-09-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 75,800 |
| 2016-09-26 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 46,000 |
| 2016-09-23 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 163,100 |
| 2016-09-22 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 157,500 |
| 2016-09-21 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 44,400 |
| 2016-09-20 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 25,800 |
| 2016-09-19 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 28,500 |
| 2016-09-16 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 64,600 |
| 2016-09-15 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 73,600 |
| 2016-09-14 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 66,500 |
| 2016-09-13 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 61,900 |
| 2016-09-12 | $0.22 | $0.27 | $0.21 | $0.27 | $0.27 | 86,600 |
| 2016-09-09 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 33,100 |
| 2016-09-08 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 29,800 |
| 2016-09-07 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 63,800 |
| 2016-09-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 31,900 |
| 2016-09-02 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 38,400 |
| 2016-09-01 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 77,100 |
| 2016-08-31 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 103,100 |
| 2016-08-30 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 23,800 |
| 2016-08-29 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 65,000 |
| 2016-08-26 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 13,600 |
| 2016-08-25 | $0.24 | $0.24 | $0.21 | $0.24 | $0.24 | 140,200 |
| 2016-08-24 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 156,500 |
| 2016-08-23 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 61,300 |
| 2016-08-22 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 208,300 |
| 2016-08-19 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 218,500 |
| 2016-08-18 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 52,600 |
| 2016-08-17 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 61,500 |
| 2016-08-16 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 73,500 |
| 2016-08-15 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 41,300 |
| 2016-08-12 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 108,600 |
| 2016-08-11 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 63,300 |
| 2016-08-10 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 117,100 |
| 2016-08-09 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 122,300 |
| 2016-08-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 26,200 |
| 2016-08-05 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 123,300 |
| 2016-08-04 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 51,500 |
| 2016-08-03 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 39,400 |
| 2016-08-02 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 171,600 |
| 2016-08-01 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 49,500 |
| 2016-07-29 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 45,000 |
| 2016-07-28 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 59,700 |
| 2016-07-27 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 158,200 |
| 2016-07-26 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 98,400 |
| 2016-07-25 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 42,500 |
| 2016-07-22 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 111,500 |
| 2016-07-21 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 21,700 |
| 2016-07-20 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 42,800 |
| 2016-07-19 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 69,700 |
| 2016-07-18 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 297,400 |
| 2016-07-15 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 141,000 |
| 2016-07-14 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 123,300 |
| 2016-07-13 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 155,200 |
| 2016-07-12 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 103,700 |
| 2016-07-11 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 193,600 |
| 2016-07-08 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 274,300 |
| 2016-07-07 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 189,200 |
| 2016-07-06 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 41,000 |
| 2016-07-05 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 190,400 |
| 2016-07-01 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 373,700 |
| 2016-06-30 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 53,200 |
| 2016-06-29 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 73,900 |
| 2016-06-28 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 31,200 |
| 2016-06-27 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 83,100 |
| 2016-06-24 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 195,000 |
| 2016-06-23 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 11,200 |
| 2016-06-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10,400 |
| 2016-06-21 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 12,000 |
| 2016-06-20 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 136,600 |
| 2016-06-17 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 47,800 |
| 2016-06-16 | $0.22 | $0.24 | $0.21 | $0.21 | $0.21 | 81,000 |
| 2016-06-15 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 130,500 |
| 2016-06-14 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 172,100 |
| 2016-06-13 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 44,000 |
| 2016-06-10 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 239,500 |
| 2016-06-09 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 96,900 |
| 2016-06-08 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 116,700 |
| 2016-06-07 | $0.23 | $0.25 | $0.22 | $0.24 | $0.24 | 230,000 |
| 2016-06-06 | $0.21 | $0.23 | $0.20 | $0.23 | $0.23 | 255,200 |
| 2016-06-03 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 305,300 |
| 2016-06-02 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 69,900 |
| 2016-06-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 15,100 |
| 2016-05-31 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 18,000 |
| 2016-05-27 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 150,000 |
| 2016-05-26 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 219,900 |
| 2016-05-25 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 40,800 |
| 2016-05-24 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 17,300 |
| 2016-05-23 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 267,600 |
| 2016-05-20 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 176,400 |
| 2016-05-19 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 216,500 |
| 2016-05-18 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 28,000 |
| 2016-05-17 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 98,200 |
| 2016-05-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 15,300 |
| 2016-05-13 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 20,300 |
| 2016-05-12 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 14,200 |
| 2016-05-11 | $0.16 | $0.18 | $0.15 | $0.17 | $0.17 | 249,600 |
| 2016-05-10 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 231,500 |
| 2016-05-09 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 230,500 |
| 2016-05-06 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 123,500 |
| 2016-05-05 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 64,500 |
| 2016-05-04 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 488,500 |
| 2016-05-03 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 88,900 |
| 2016-05-02 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 158,400 |
| 2016-04-29 | $0.19 | $0.21 | $0.19 | $0.19 | $0.19 | 142,700 |
| 2016-04-28 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 373,000 |
| 2016-04-27 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 46,800 |
| 2016-04-26 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 123,800 |
| 2016-04-25 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 180,800 |
| 2016-04-22 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 182,800 |
| 2016-04-21 | $0.21 | $0.21 | $0.17 | $0.19 | $0.19 | 254,100 |
| 2016-04-20 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 419,500 |
| 2016-04-19 | $0.18 | $0.22 | $0.18 | $0.21 | $0.21 | 1,230,700 |
| 2016-04-18 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 122,800 |
| 2016-04-15 | $0.17 | $0.17 | $0.15 | $0.17 | $0.17 | 242,000 |
| 2016-04-14 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 177,700 |
| 2016-04-13 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 68,700 |
| 2016-04-12 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 80,500 |
| 2016-04-11 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 86,600 |
| 2016-04-08 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 29,000 |
| 2016-04-07 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 14,500 |
| 2016-04-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 6,200 |
| 2016-04-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,000 |
| 2016-04-04 | $0.12 | $0.18 | $0.11 | $0.13 | $0.13 | 145,000 |
| 2016-04-01 | $0.13 | $0.14 | $0.11 | $0.12 | $0.12 | 100,000 |
| 2016-03-31 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 38,600 |
| 2016-03-30 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 93,000 |
| 2016-03-29 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 102,600 |
| 2016-03-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 193,900 |
| 2016-03-24 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 77,000 |
| 2016-03-23 | $0.13 | $0.15 | $0.12 | $0.14 | $0.14 | 220,000 |
| 2016-03-22 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 192,300 |
| 2016-03-21 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 104,400 |
| 2016-03-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 13,100 |
| 2016-03-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 33,000 |
| 2016-03-16 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 29,000 |
| 2016-03-15 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 35,300 |
| 2016-03-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-03-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 200 |
| 2016-03-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 30,400 |
| 2016-03-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 54,200 |
| 2016-03-08 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 68,500 |
| 2016-03-07 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 123,100 |
| 2016-03-04 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 146,400 |
| 2016-03-03 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 277,900 |
| 2016-03-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,000 |
| 2016-03-01 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 35,200 |
| 2016-02-29 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 83,900 |
| 2016-02-26 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 126,200 |
| 2016-02-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 11,400 |
| 2016-02-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 30,300 |
| 2016-02-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 19,000 |
| 2016-02-22 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 47,500 |
| 2016-02-19 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 94,200 |
| 2016-02-18 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 64,000 |
| 2016-02-17 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 36,900 |
| 2016-02-16 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 49,500 |
| 2016-02-12 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 62,000 |
| 2016-02-11 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 303,700 |
| 2016-02-10 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 55,500 |
| 2016-02-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 177,400 |
| 2016-02-08 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 113,200 |
| 2016-02-05 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 20,600 |
| 2016-02-04 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 243,200 |
| 2016-02-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 18,600 |
| 2016-02-02 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 1,100 |
| 2016-02-01 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 16,400 |
| 2016-01-29 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 13,200 |
| 2016-01-28 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 60,000 |
| 2016-01-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 13,500 |
| 2016-01-26 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 70,600 |
| 2016-01-25 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 13,700 |
| 2016-01-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 37,000 |
| 2016-01-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,000 |
| 2016-01-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 69,500 |
| 2016-01-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 84,900 |
| 2016-01-15 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 7,000 |
| 2016-01-14 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 11,900 |
| 2016-01-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-01-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-01-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 3,700 |
| 2016-01-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 42 |
| 2016-01-07 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 31,200 |
| 2016-01-06 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 11,000 |
| 2016-01-05 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 43,000 |
| 2016-01-04 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 82,500 |
| 2015-12-31 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 183,200 |
| 2015-12-30 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 129,200 |
| 2015-12-29 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 9,500 |
| 2015-12-28 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 87,100 |
| 2015-12-24 | $0.10 | $0.11 | $0.08 | $0.09 | $0.09 | 224,500 |
| 2015-12-23 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 315,300 |
| 2015-12-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 144,400 |
| 2015-12-21 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 24,000 |
| 2015-12-18 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 32,700 |
| 2015-12-17 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 87,300 |
| 2015-12-16 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 12,500 |
| 2015-12-15 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 276,000 |
| 2015-12-14 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 40,500 |
| 2015-12-11 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 102,000 |
| 2015-12-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2015-12-09 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 52,100 |
| 2015-12-08 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 71,000 |
| 2015-12-07 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 42,500 |
| 2015-12-04 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 415,300 |
| 2015-12-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 322,700 |
| 2015-12-02 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 173,800 |
| 2015-12-01 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 170,000 |
| 2015-11-30 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 175,400 |
| 2015-11-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 30,000 |
| 2015-11-25 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 166,100 |
| 2015-11-24 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 249,100 |
| 2015-11-23 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 270,500 |
| 2015-11-20 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 12,200 |
| 2015-11-19 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 121,800 |
| 2015-11-18 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 168,200 |
| 2015-11-17 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 134,000 |
| 2015-11-16 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 26,800 |
| 2015-11-13 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 105,600 |
| 2015-11-12 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 67,000 |
| 2015-11-11 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 76,500 |
| 2015-11-10 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 390,200 |
| 2015-11-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 20,400 |
| 2015-11-06 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 48,000 |
| 2015-11-05 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 29,000 |
| 2015-11-04 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 3,000 |
| 2015-11-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 33,000 |
| 2015-11-02 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 41,800 |
| 2015-10-30 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 5,400 |
| 2015-10-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12,500 |
| 2015-10-28 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 74,200 |
| 2015-10-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 18,700 |
| 2015-10-26 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 46,100 |
| 2015-10-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 200 |
| 2015-10-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 15,100 |
| 2015-10-21 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 12,100 |
| 2015-10-20 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 169,200 |
| 2015-10-19 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 67,600 |
| 2015-10-16 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 50,300 |
| 2015-10-15 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,100 |
| 2015-10-14 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 63,200 |
| 2015-10-13 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 100,400 |
| 2015-10-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 94,200 |
| 2015-10-09 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 265,300 |
| 2015-10-08 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 129,600 |
| 2015-10-07 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 58,000 |
| 2015-10-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 12,000 |
| 2015-10-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,034,000 |
| 2015-10-02 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 319,800 |
| 2015-10-01 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 195,500 |
| 2015-09-30 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 255,300 |
| 2015-09-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 37,400 |
| 2015-09-28 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 44,700 |
| 2015-09-25 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 135,600 |
| 2015-09-24 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 105,700 |
| 2015-09-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 62,100 |
| 2015-09-22 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 58,700 |
| 2015-09-21 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 26,800 |
| 2015-09-18 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 69,000 |
| 2015-09-17 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 140,000 |
| 2015-09-16 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 50,600 |
| 2015-09-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 153,000 |
| 2015-09-14 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 10,200 |
| 2015-09-11 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 40,700 |
| 2015-09-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 71,700 |
| 2015-09-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 14,500 |
| 2015-09-08 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 14,000 |
| 2015-09-04 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 173,600 |
| 2015-09-03 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 10,500 |
| 2015-09-02 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 110,800 |
| 2015-09-01 | $0.09 | $0.09 | $0.07 | $0.08 | $0.08 | 62,200 |
| 2015-08-31 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 1,000 |
| 2015-08-28 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 59,600 |
| 2015-08-27 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 45,100 |
| 2015-08-26 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 10,500 |
| 2015-08-25 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 175,000 |
| 2015-08-24 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 165,700 |
| 2015-08-21 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 26,500 |
| 2015-08-20 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 100,300 |
| 2015-08-19 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 51,700 |
| 2015-08-18 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 2,100 |
| 2015-08-17 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 6,000 |
| 2015-08-14 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 41,500 |
| 2015-08-13 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 143,700 |
| 2015-08-12 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 44,700 |
| 2015-08-11 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 83,700 |
| 2015-08-10 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 73,900 |
| 2015-08-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 75,100 |
| 2015-08-06 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2015-08-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 266,700 |
| 2015-08-04 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 27,000 |
| 2015-08-03 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 8,000 |
| 2015-07-31 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 77,400 |
| 2015-07-30 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 14,000 |
| 2015-07-29 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 57,300 |
| 2015-07-28 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 500 |
| 2015-07-27 | $0.07 | $0.08 | $0.06 | $0.08 | $0.08 | 24,000 |
| 2015-07-24 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 89,400 |
| 2015-07-23 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 45,900 |
| 2015-07-22 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 21,000 |
| 2015-07-21 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 47,500 |
| 2015-07-20 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 41,200 |
| 2015-07-17 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 164,600 |
| 2015-07-16 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 27,000 |
| 2015-07-15 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 24,800 |
| 2015-07-14 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 15,000 |
| 2015-07-13 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 26,900 |
| 2015-07-10 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 75,500 |
| 2015-07-09 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 61,400 |
| 2015-07-08 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 118,000 |
| 2015-07-07 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 18,500 |
| 2015-07-06 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 7,400 |
| 2015-07-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 15,900 |
| 2015-07-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,100 |
| 2015-06-30 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 20,600 |
| 2015-06-29 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 17,100 |
| 2015-06-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10,000 |
| 2015-06-25 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 47,800 |
| 2015-06-24 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 60,300 |
| 2015-06-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 30,000 |
| 2015-06-22 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 42,700 |
| 2015-06-19 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 118,900 |
| 2015-06-18 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 149,500 |
| 2015-06-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 13,000 |
| 2015-06-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 20,500 |
| 2015-06-15 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 20,200 |
| 2015-06-12 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 16,500 |
| 2015-06-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 34,500 |
| 2015-06-10 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 35,400 |
| 2015-06-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,000 |
| 2015-06-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2015-06-05 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 29,600 |
| 2015-06-04 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 39,600 |
| 2015-06-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,700 |
| 2015-06-02 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 800 |
| 2015-06-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 40,900 |
Canadian Zinc Corp (CZICF) News Headlines
Recent Canadian Zinc Corp (CZICF) News
Similar Companies to Canadian Zinc Corp (CZICF) 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 | -- | -- | -- |