Driven Deliveries Inc (DRVD) Exchange: OTCQB
Data as of May 2, 2025
$0.80 ($0.00) 0.00%
Driven Deliveries Inc - Daily Information
Click for more stock information on Driven Deliveries Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.80 |
| Previous Close | $0.80 |
| High | $0.80 |
| Low | $0.80 |
| Adjusted Open | $0.80 |
| Previous Adjusted Close | $0.80 |
| Adjusted High | $0.80 |
| Adjusted Low | $0.80 |
About Driven Deliveries Inc (DRVD)
Results-Based Outsourcing Inc
Invest in Driven Deliveries Inc (DRVD)
Historical Stock Data for Driven Deliveries Inc (DRVD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-02-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-02-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-02-04 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2021-02-03 | $0.64 | $0.85 | $0.60 | $0.80 | $0.80 | 583,459 |
| 2021-02-02 | $0.56 | $0.62 | $0.48 | $0.62 | $0.62 | 366,684 |
| 2021-02-01 | $0.50 | $0.56 | $0.47 | $0.55 | $0.55 | 146,464 |
| 2021-01-29 | $0.53 | $0.60 | $0.46 | $0.50 | $0.50 | 244,853 |
| 2021-01-28 | $0.55 | $0.59 | $0.51 | $0.57 | $0.57 | 162,108 |
| 2021-01-27 | $0.64 | $0.64 | $0.54 | $0.60 | $0.60 | 273,731 |
| 2021-01-26 | $0.60 | $0.65 | $0.54 | $0.64 | $0.64 | 126,332 |
| 2021-01-25 | $0.61 | $0.61 | $0.53 | $0.58 | $0.58 | 130,291 |
| 2021-01-22 | $0.52 | $0.55 | $0.49 | $0.55 | $0.55 | 375,051 |
| 2021-01-21 | $0.46 | $0.60 | $0.46 | $0.54 | $0.54 | 64,903 |
| 2021-01-20 | $0.50 | $0.62 | $0.50 | $0.55 | $0.55 | 279,117 |
| 2021-01-19 | $0.50 | $0.52 | $0.46 | $0.50 | $0.50 | 106,549 |
| 2021-01-15 | $0.51 | $0.51 | $0.43 | $0.49 | $0.49 | 70,536 |
| 2021-01-14 | $0.42 | $0.48 | $0.42 | $0.47 | $0.47 | 60,308 |
| 2021-01-13 | $0.45 | $0.45 | $0.41 | $0.45 | $0.45 | 51,412 |
| 2021-01-12 | $0.43 | $0.51 | $0.42 | $0.43 | $0.43 | 26,515 |
| 2021-01-11 | $0.42 | $0.47 | $0.41 | $0.41 | $0.41 | 12,932 |
| 2021-01-08 | $0.47 | $0.47 | $0.40 | $0.43 | $0.43 | 155,073 |
| 2021-01-07 | $0.40 | $0.43 | $0.37 | $0.41 | $0.41 | 211,089 |
| 2021-01-06 | $0.40 | $0.45 | $0.37 | $0.40 | $0.40 | 238,401 |
| 2021-01-05 | $0.40 | $0.43 | $0.37 | $0.40 | $0.40 | 41,455 |
| 2021-01-04 | $0.36 | $0.51 | $0.35 | $0.40 | $0.40 | 134,107 |
| 2020-12-31 | $0.45 | $0.46 | $0.35 | $0.40 | $0.40 | 132,992 |
| 2020-12-30 | $0.35 | $0.43 | $0.35 | $0.42 | $0.42 | 37,476 |
| 2020-12-29 | $0.45 | $0.45 | $0.39 | $0.42 | $0.42 | 37,390 |
| 2020-12-28 | $0.40 | $0.43 | $0.35 | $0.43 | $0.43 | 300,801 |
| 2020-12-24 | $0.43 | $0.45 | $0.35 | $0.41 | $0.41 | 133,778 |
| 2020-12-23 | $0.46 | $0.50 | $0.37 | $0.45 | $0.45 | 203,717 |
| 2020-12-22 | $0.51 | $0.51 | $0.45 | $0.48 | $0.48 | 48,106 |
| 2020-12-21 | $0.48 | $0.73 | $0.48 | $0.48 | $0.48 | 129,436 |
| 2020-12-18 | $0.58 | $0.58 | $0.49 | $0.50 | $0.50 | 128,029 |
| 2020-12-17 | $0.59 | $0.59 | $0.55 | $0.58 | $0.58 | 24,550 |
| 2020-12-16 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 65,890 |
| 2020-12-15 | $0.56 | $0.56 | $0.49 | $0.56 | $0.56 | 10,160 |
| 2020-12-14 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 16,424 |
| 2020-12-11 | $0.52 | $0.62 | $0.51 | $0.55 | $0.55 | 48,815 |
| 2020-12-10 | $0.53 | $0.62 | $0.50 | $0.50 | $0.50 | 81,837 |
| 2020-12-09 | $0.63 | $0.65 | $0.52 | $0.57 | $0.57 | 130,570 |
| 2020-12-08 | $0.70 | $0.70 | $0.47 | $0.55 | $0.55 | 138,789 |
| 2020-12-07 | $0.61 | $0.74 | $0.56 | $0.70 | $0.70 | 249,350 |
| 2020-12-04 | $0.55 | $0.58 | $0.41 | $0.58 | $0.58 | 71,923 |
| 2020-12-03 | $0.50 | $0.50 | $0.42 | $0.45 | $0.45 | 71,605 |
| 2020-12-02 | $0.47 | $0.50 | $0.45 | $0.49 | $0.49 | 67,088 |
| 2020-12-01 | $0.50 | $0.51 | $0.46 | $0.47 | $0.47 | 123,400 |
| 2020-11-30 | $0.48 | $0.49 | $0.44 | $0.48 | $0.48 | 143,320 |
| 2020-11-27 | $0.40 | $0.48 | $0.39 | $0.42 | $0.42 | 119,556 |
| 2020-11-25 | $0.37 | $0.41 | $0.36 | $0.39 | $0.39 | 181,805 |
| 2020-11-24 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 59,176 |
| 2020-11-23 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 61,257 |
| 2020-11-20 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 49,515 |
| 2020-11-19 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 45,424 |
| 2020-11-18 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 56,711 |
| 2020-11-17 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 27,421 |
| 2020-11-16 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 51,524 |
| 2020-11-13 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 32,426 |
| 2020-11-12 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 25,325 |
| 2020-11-11 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 30,266 |
| 2020-11-10 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 66,693 |
| 2020-11-09 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 103,832 |
| 2020-11-06 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 36,825 |
| 2020-11-05 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 5,001 |
| 2020-11-04 | $0.38 | $0.38 | $0.33 | $0.35 | $0.35 | 54,791 |
| 2020-11-03 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 64,684 |
| 2020-11-02 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 51,099 |
| 2020-10-30 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 59,865 |
| 2020-10-29 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 33,543 |
| 2020-10-28 | $0.36 | $0.37 | $0.34 | $0.36 | $0.36 | 56,133 |
| 2020-10-27 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 54,382 |
| 2020-10-26 | $0.37 | $0.38 | $0.34 | $0.36 | $0.36 | 51,455 |
| 2020-10-23 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 40,963 |
| 2020-10-22 | $0.40 | $0.40 | $0.34 | $0.36 | $0.36 | 97,162 |
| 2020-10-21 | $0.38 | $0.40 | $0.37 | $0.38 | $0.38 | 23,195 |
| 2020-10-20 | $0.43 | $0.43 | $0.38 | $0.39 | $0.39 | 27,693 |
| 2020-10-19 | $0.44 | $0.49 | $0.40 | $0.42 | $0.42 | 31,075 |
| 2020-10-16 | $0.39 | $0.47 | $0.39 | $0.44 | $0.44 | 22,050 |
| 2020-10-15 | $0.39 | $0.45 | $0.39 | $0.39 | $0.39 | 29,335 |
| 2020-10-14 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 24,561 |
| 2020-10-13 | $0.40 | $0.40 | $0.36 | $0.40 | $0.40 | 67,910 |
| 2020-10-12 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 13,900 |
| 2020-10-09 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 71,256 |
| 2020-10-08 | $0.35 | $0.41 | $0.35 | $0.40 | $0.40 | 69,358 |
| 2020-10-07 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 25,237 |
| 2020-10-06 | $0.36 | $0.41 | $0.35 | $0.38 | $0.38 | 71,443 |
| 2020-10-05 | $0.40 | $0.40 | $0.33 | $0.36 | $0.36 | 9,555 |
| 2020-10-02 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 32,568 |
| 2020-10-01 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 9,726 |
| 2020-09-30 | $0.30 | $0.42 | $0.26 | $0.36 | $0.36 | 94,818 |
| 2020-09-29 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 8,860 |
| 2020-09-28 | $0.30 | $0.31 | $0.25 | $0.31 | $0.31 | 19,522 |
| 2020-09-25 | $0.40 | $0.40 | $0.28 | $0.30 | $0.30 | 27,053 |
| 2020-09-24 | $0.26 | $0.33 | $0.26 | $0.32 | $0.32 | 29,090 |
| 2020-09-23 | $0.27 | $0.33 | $0.25 | $0.28 | $0.28 | 109,583 |
| 2020-09-22 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 22,668 |
| 2020-09-21 | $0.28 | $0.29 | $0.24 | $0.27 | $0.27 | 53,991 |
| 2020-09-18 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 12,868 |
| 2020-09-17 | $0.30 | $0.32 | $0.26 | $0.29 | $0.29 | 24,223 |
| 2020-09-16 | $0.30 | $0.32 | $0.28 | $0.30 | $0.30 | 12,776 |
| 2020-09-15 | $0.30 | $0.30 | $0.27 | $0.30 | $0.30 | 18,593 |
| 2020-09-14 | $0.35 | $0.35 | $0.28 | $0.30 | $0.30 | 13,393 |
| 2020-09-11 | $0.33 | $0.38 | $0.29 | $0.30 | $0.30 | 77,981 |
| 2020-09-10 | $0.35 | $0.38 | $0.30 | $0.35 | $0.35 | 25,281 |
| 2020-09-09 | $0.39 | $0.39 | $0.33 | $0.34 | $0.34 | 17,991 |
| 2020-09-08 | $0.41 | $0.41 | $0.30 | $0.39 | $0.39 | 74,988 |
| 2020-09-04 | $0.34 | $0.40 | $0.29 | $0.40 | $0.40 | 164,601 |
| 2020-09-03 | $0.39 | $0.39 | $0.32 | $0.37 | $0.37 | 49,320 |
| 2020-09-02 | $0.44 | $0.44 | $0.34 | $0.39 | $0.39 | 16,908 |
| 2020-09-01 | $0.40 | $0.42 | $0.30 | $0.41 | $0.41 | 91,208 |
| 2020-08-31 | $0.49 | $0.49 | $0.38 | $0.40 | $0.40 | 34,466 |
| 2020-08-28 | $0.41 | $0.44 | $0.40 | $0.40 | $0.40 | 66,111 |
| 2020-08-27 | $0.45 | $0.45 | $0.40 | $0.43 | $0.43 | 37,526 |
| 2020-08-26 | $0.35 | $0.47 | $0.35 | $0.44 | $0.44 | 44,983 |
| 2020-08-25 | $0.43 | $0.50 | $0.41 | $0.47 | $0.47 | 62,465 |
| 2020-08-24 | $0.46 | $0.53 | $0.41 | $0.45 | $0.45 | 54,735 |
| 2020-08-21 | $0.51 | $0.51 | $0.45 | $0.45 | $0.45 | 37,970 |
| 2020-08-20 | $0.50 | $0.54 | $0.45 | $0.48 | $0.48 | 9,491 |
| 2020-08-19 | $0.45 | $0.50 | $0.45 | $0.49 | $0.49 | 19,246 |
| 2020-08-18 | $0.48 | $0.52 | $0.46 | $0.48 | $0.48 | 27,808 |
| 2020-08-17 | $0.58 | $0.58 | $0.48 | $0.53 | $0.53 | 29,242 |
| 2020-08-14 | $0.48 | $0.55 | $0.48 | $0.53 | $0.53 | 27,260 |
| 2020-08-13 | $0.53 | $0.53 | $0.48 | $0.51 | $0.51 | 17,728 |
| 2020-08-12 | $0.47 | $0.58 | $0.46 | $0.51 | $0.51 | 66,701 |
| 2020-08-11 | $0.58 | $0.58 | $0.46 | $0.46 | $0.46 | 60,434 |
| 2020-08-10 | $0.55 | $0.58 | $0.50 | $0.55 | $0.55 | 84,050 |
| 2020-08-07 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 43,671 |
| 2020-08-06 | $0.49 | $0.55 | $0.49 | $0.50 | $0.50 | 43,094 |
| 2020-08-05 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 7,949 |
| 2020-08-04 | $0.55 | $0.55 | $0.48 | $0.49 | $0.49 | 15,546 |
| 2020-08-03 | $0.54 | $0.58 | $0.47 | $0.53 | $0.53 | 62,751 |
| 2020-07-31 | $0.49 | $0.50 | $0.46 | $0.48 | $0.48 | 50,615 |
| 2020-07-30 | $0.51 | $0.58 | $0.47 | $0.50 | $0.50 | 15,956 |
| 2020-07-29 | $0.52 | $0.54 | $0.46 | $0.53 | $0.53 | 33,089 |
| 2020-07-28 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 33,294 |
| 2020-07-27 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 28,609 |
| 2020-07-24 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 12,228 |
| 2020-07-23 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 10,502 |
| 2020-07-22 | $0.58 | $0.62 | $0.53 | $0.57 | $0.57 | 40,300 |
| 2020-07-21 | $0.55 | $0.57 | $0.46 | $0.50 | $0.50 | 21,700 |
| 2020-07-20 | $0.58 | $0.59 | $0.53 | $0.55 | $0.55 | 20,300 |
| 2020-07-17 | $0.55 | $0.60 | $0.52 | $0.56 | $0.56 | 19,400 |
| 2020-07-16 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 9,700 |
| 2020-07-15 | $0.58 | $0.60 | $0.55 | $0.60 | $0.60 | 6,700 |
| 2020-07-14 | $0.53 | $0.58 | $0.45 | $0.55 | $0.55 | 45,900 |
| 2020-07-13 | $0.59 | $0.64 | $0.53 | $0.55 | $0.55 | 38,400 |
| 2020-07-10 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 10,300 |
| 2020-07-09 | $0.59 | $0.60 | $0.58 | $0.60 | $0.60 | 2,300 |
| 2020-07-08 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 18,500 |
| 2020-07-07 | $0.61 | $0.64 | $0.60 | $0.60 | $0.60 | 14,500 |
| 2020-07-06 | $0.63 | $0.66 | $0.60 | $0.60 | $0.60 | 33,800 |
| 2020-07-02 | $0.62 | $0.66 | $0.60 | $0.66 | $0.66 | 13,128 |
| 2020-07-01 | $0.62 | $0.68 | $0.60 | $0.60 | $0.60 | 25,604 |
| 2020-06-30 | $0.67 | $0.67 | $0.61 | $0.63 | $0.63 | 68,238 |
| 2020-06-29 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 8,825 |
| 2020-06-26 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 12,337 |
| 2020-06-25 | $0.66 | $0.69 | $0.65 | $0.65 | $0.65 | 17,788 |
| 2020-06-24 | $0.66 | $0.74 | $0.66 | $0.71 | $0.71 | 29,565 |
| 2020-06-23 | $0.70 | $0.75 | $0.60 | $0.71 | $0.71 | 28,273 |
| 2020-06-22 | $0.53 | $0.70 | $0.53 | $0.70 | $0.70 | 54,388 |
| 2020-06-19 | $0.66 | $0.66 | $0.41 | $0.60 | $0.60 | 187,335 |
| 2020-06-18 | $0.69 | $0.74 | $0.63 | $0.63 | $0.63 | 43,432 |
| 2020-06-17 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 36,376 |
| 2020-06-16 | $0.75 | $0.75 | $0.70 | $0.73 | $0.73 | 26,965 |
| 2020-06-15 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 8,539 |
| 2020-06-12 | $0.74 | $0.75 | $0.71 | $0.75 | $0.75 | 12,822 |
| 2020-06-11 | $0.70 | $0.77 | $0.70 | $0.74 | $0.74 | 21,546 |
| 2020-06-10 | $0.75 | $0.79 | $0.70 | $0.75 | $0.75 | 5,387 |
| 2020-06-09 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 20,246 |
| 2020-06-08 | $0.72 | $0.79 | $0.72 | $0.74 | $0.74 | 29,155 |
| 2020-06-05 | $0.84 | $0.84 | $0.70 | $0.75 | $0.75 | 13,746 |
| 2020-06-04 | $0.80 | $0.84 | $0.73 | $0.73 | $0.73 | 35,026 |
| 2020-06-03 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 22,852 |
| 2020-06-02 | $0.87 | $0.87 | $0.75 | $0.80 | $0.80 | 25,093 |
| 2020-06-01 | $0.85 | $0.90 | $0.77 | $0.82 | $0.82 | 7,428 |
| 2020-05-29 | $0.84 | $0.85 | $0.79 | $0.85 | $0.85 | 9,807 |
| 2020-05-28 | $0.85 | $0.85 | $0.78 | $0.81 | $0.81 | 13,253 |
| 2020-05-27 | $0.91 | $0.91 | $0.78 | $0.84 | $0.84 | 27,804 |
| 2020-05-26 | $0.92 | $0.98 | $0.92 | $0.92 | $0.92 | 23,916 |
| 2020-05-22 | $0.80 | $0.92 | $0.80 | $0.92 | $0.92 | 25,927 |
| 2020-05-21 | $0.84 | $0.94 | $0.80 | $0.90 | $0.90 | 48,122 |
| 2020-05-20 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 3,854 |
| 2020-05-19 | $0.76 | $0.90 | $0.76 | $0.85 | $0.85 | 23,471 |
| 2020-05-18 | $0.85 | $0.91 | $0.73 | $0.80 | $0.80 | 24,616 |
| 2020-05-15 | $1.00 | $1.00 | $0.71 | $0.80 | $0.80 | 85,457 |
| 2020-05-14 | $0.81 | $1.04 | $0.81 | $0.90 | $0.90 | 113,892 |
| 2020-05-13 | $0.66 | $0.90 | $0.66 | $0.85 | $0.85 | 69,019 |
| 2020-05-12 | $0.71 | $0.74 | $0.69 | $0.69 | $0.69 | 117,841 |
| 2020-05-11 | $0.80 | $0.80 | $0.68 | $0.70 | $0.70 | 83,283 |
| 2020-05-08 | $0.80 | $0.84 | $0.73 | $0.77 | $0.77 | 74,304 |
| 2020-05-07 | $0.91 | $0.91 | $0.79 | $0.80 | $0.80 | 30,773 |
| 2020-05-06 | $0.80 | $0.94 | $0.80 | $0.85 | $0.85 | 32,018 |
| 2020-05-05 | $0.85 | $0.87 | $0.76 | $0.81 | $0.81 | 52,872 |
| 2020-05-04 | $0.91 | $0.91 | $0.82 | $0.84 | $0.84 | 181,463 |
| 2020-05-01 | $0.83 | $0.90 | $0.80 | $0.84 | $0.84 | 81,763 |
| 2020-04-30 | $0.86 | $0.90 | $0.83 | $0.86 | $0.86 | 72,415 |
| 2020-04-29 | $0.88 | $0.96 | $0.87 | $0.90 | $0.90 | 30,115 |
| 2020-04-28 | $0.92 | $0.96 | $0.87 | $0.96 | $0.96 | 18,335 |
| 2020-04-27 | $0.95 | $1.00 | $0.90 | $0.94 | $0.94 | 14,833 |
| 2020-04-24 | $0.95 | $0.95 | $0.88 | $0.95 | $0.95 | 36,841 |
| 2020-04-23 | $0.90 | $1.00 | $0.87 | $0.92 | $0.92 | 87,754 |
| 2020-04-22 | $0.95 | $0.95 | $0.86 | $0.87 | $0.87 | 39,341 |
| 2020-04-21 | $1.00 | $1.00 | $0.87 | $0.90 | $0.90 | 26,540 |
| 2020-04-20 | $1.18 | $1.18 | $0.87 | $0.90 | $0.90 | 80,523 |
| 2020-04-17 | $1.10 | $1.10 | $0.95 | $0.95 | $0.95 | 53,715 |
| 2020-04-16 | $1.05 | $1.18 | $1.00 | $1.00 | $1.00 | 32,880 |
| 2020-04-15 | $1.00 | $1.15 | $0.96 | $1.05 | $1.05 | 66,356 |
| 2020-04-14 | $1.00 | $1.04 | $0.95 | $1.00 | $1.00 | 12,401 |
| 2020-04-13 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 23,354 |
| 2020-04-09 | $1.00 | $1.09 | $0.93 | $0.97 | $0.97 | 24,420 |
| 2020-04-08 | $0.95 | $1.04 | $0.95 | $1.00 | $1.00 | 17,003 |
| 2020-04-07 | $1.01 | $1.03 | $0.95 | $0.95 | $0.95 | 4,736 |
| 2020-04-06 | $1.02 | $1.20 | $0.90 | $1.00 | $1.00 | 35,968 |
| 2020-04-03 | $1.10 | $1.22 | $1.06 | $1.10 | $1.10 | 22,526 |
| 2020-04-02 | $1.00 | $1.08 | $0.87 | $1.06 | $1.06 | 46,303 |
| 2020-04-01 | $1.14 | $1.14 | $0.86 | $0.96 | $0.96 | 47,028 |
| 2020-03-31 | $1.25 | $1.27 | $1.12 | $1.15 | $1.15 | 42,343 |
| 2020-03-30 | $1.22 | $1.25 | $1.15 | $1.24 | $1.24 | 42,908 |
| 2020-03-27 | $1.12 | $1.18 | $1.08 | $1.18 | $1.18 | 53,150 |
| 2020-03-26 | $0.98 | $1.13 | $0.98 | $1.05 | $1.05 | 24,652 |
| 2020-03-25 | $1.02 | $1.10 | $0.90 | $0.98 | $0.98 | 9,716 |
| 2020-03-24 | $0.81 | $1.14 | $0.81 | $1.02 | $1.02 | 17,989 |
| 2020-03-23 | $1.06 | $1.18 | $0.81 | $0.96 | $0.96 | 45,350 |
| 2020-03-20 | $1.04 | $1.22 | $1.03 | $1.15 | $1.15 | 47,903 |
| 2020-03-19 | $0.90 | $1.20 | $0.70 | $0.99 | $0.99 | 121,267 |
| 2020-03-18 | $0.90 | $0.90 | $0.56 | $0.86 | $0.86 | 40,070 |
| 2020-03-17 | $0.65 | $0.90 | $0.55 | $0.63 | $0.63 | 50,314 |
| 2020-03-16 | $0.60 | $0.85 | $0.50 | $0.60 | $0.60 | 35,966 |
| 2020-03-13 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 20,545 |
| 2020-03-12 | $0.65 | $0.65 | $0.50 | $0.59 | $0.59 | 65,963 |
| 2020-03-11 | $0.65 | $0.78 | $0.65 | $0.65 | $0.65 | 24,412 |
| 2020-03-10 | $0.75 | $0.80 | $0.60 | $0.70 | $0.70 | 17,995 |
| 2020-03-09 | $0.76 | $0.90 | $0.51 | $0.72 | $0.72 | 57,498 |
| 2020-03-06 | $0.87 | $0.92 | $0.83 | $0.90 | $0.90 | 14,880 |
| 2020-03-05 | $0.89 | $0.94 | $0.81 | $0.92 | $0.92 | 46,270 |
| 2020-03-04 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 11,289 |
| 2020-03-03 | $0.97 | $1.05 | $0.96 | $0.99 | $0.99 | 13,552 |
| 2020-03-02 | $1.16 | $1.16 | $0.90 | $1.06 | $1.06 | 57,772 |
| 2020-02-28 | $0.89 | $1.07 | $0.89 | $1.02 | $1.02 | 33,252 |
| 2020-02-27 | $1.06 | $1.16 | $0.83 | $1.16 | $1.16 | 41,298 |
| 2020-02-26 | $1.12 | $1.12 | $1.03 | $1.10 | $1.10 | 13,609 |
| 2020-02-25 | $1.15 | $1.25 | $1.08 | $1.11 | $1.11 | 40,472 |
| 2020-02-24 | $1.17 | $1.19 | $1.12 | $1.12 | $1.12 | 8,575 |
| 2020-02-21 | $1.24 | $1.28 | $1.16 | $1.20 | $1.20 | 49,800 |
| 2020-02-20 | $1.20 | $1.25 | $1.16 | $1.22 | $1.22 | 11,590 |
| 2020-02-19 | $1.22 | $1.27 | $1.14 | $1.20 | $1.20 | 20,450 |
| 2020-02-18 | $1.12 | $1.26 | $1.12 | $1.20 | $1.20 | 18,748 |
| 2020-02-14 | $1.12 | $1.20 | $1.12 | $1.18 | $1.18 | 15,336 |
| 2020-02-13 | $1.16 | $1.35 | $1.12 | $1.12 | $1.12 | 26,524 |
| 2020-02-12 | $1.13 | $1.44 | $1.13 | $1.17 | $1.17 | 10,452 |
| 2020-02-11 | $1.10 | $1.20 | $1.10 | $1.15 | $1.15 | 20,013 |
| 2020-02-10 | $1.27 | $1.27 | $1.15 | $1.18 | $1.18 | 31,099 |
| 2020-02-07 | $1.26 | $1.26 | $1.15 | $1.24 | $1.24 | 18,626 |
| 2020-02-06 | $1.38 | $1.38 | $1.17 | $1.20 | $1.20 | 56,298 |
| 2020-02-05 | $1.38 | $1.45 | $1.23 | $1.38 | $1.38 | 68,092 |
| 2020-02-04 | $1.35 | $1.45 | $1.32 | $1.40 | $1.40 | 40,003 |
| 2020-02-03 | $1.50 | $1.54 | $1.30 | $1.35 | $1.35 | 61,536 |
| 2020-01-31 | $1.59 | $1.59 | $1.43 | $1.48 | $1.48 | 43,581 |
| 2020-01-30 | $1.45 | $1.53 | $1.43 | $1.49 | $1.49 | 103,981 |
| 2020-01-29 | $1.39 | $1.47 | $1.30 | $1.40 | $1.40 | 126,475 |
| 2020-01-28 | $1.25 | $1.35 | $1.22 | $1.30 | $1.30 | 98,003 |
| 2020-01-27 | $1.17 | $1.24 | $1.13 | $1.22 | $1.22 | 42,961 |
| 2020-01-24 | $1.16 | $1.29 | $1.10 | $1.13 | $1.13 | 144,012 |
| 2020-01-23 | $1.19 | $1.19 | $1.11 | $1.16 | $1.16 | 9,740 |
| 2020-01-22 | $1.13 | $1.23 | $1.05 | $1.16 | $1.16 | 50,513 |
| 2020-01-21 | $1.03 | $1.12 | $1.03 | $1.05 | $1.05 | 20,106 |
| 2020-01-17 | $0.92 | $1.13 | $0.86 | $1.03 | $1.03 | 102,649 |
| 2020-01-16 | $1.10 | $1.15 | $0.82 | $0.88 | $0.88 | 470,464 |
| 2020-01-15 | $0.86 | $1.08 | $0.74 | $1.02 | $1.02 | 183,640 |
| 2020-01-14 | $0.94 | $0.94 | $0.70 | $0.81 | $0.81 | 187,125 |
| 2020-01-13 | $1.05 | $1.10 | $0.80 | $0.85 | $0.85 | 85,970 |
| 2020-01-10 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 29,815 |
| 2020-01-09 | $1.31 | $1.31 | $1.08 | $1.10 | $1.10 | 145,834 |
| 2020-01-08 | $1.32 | $1.36 | $1.30 | $1.30 | $1.30 | 42,042 |
| 2020-01-07 | $1.36 | $1.37 | $1.30 | $1.33 | $1.33 | 16,766 |
| 2020-01-06 | $1.52 | $1.53 | $1.32 | $1.39 | $1.39 | 10,890 |
| 2020-01-03 | $1.45 | $1.46 | $1.40 | $1.41 | $1.41 | 12,801 |
| 2020-01-02 | $1.44 | $1.50 | $1.43 | $1.49 | $1.49 | 40,524 |
| 2019-12-31 | $1.43 | $1.43 | $1.26 | $1.37 | $1.37 | 57,539 |
| 2019-12-30 | $1.43 | $1.48 | $1.06 | $1.37 | $1.37 | 50,395 |
| 2019-12-27 | $1.40 | $1.60 | $1.32 | $1.46 | $1.46 | 39,950 |
| 2019-12-26 | $1.36 | $1.47 | $1.19 | $1.31 | $1.31 | 42,410 |
| 2019-12-24 | $1.42 | $1.45 | $1.19 | $1.43 | $1.43 | 63,236 |
| 2019-12-23 | $1.51 | $1.55 | $1.31 | $1.50 | $1.50 | 23,023 |
| 2019-12-20 | $1.75 | $1.75 | $1.30 | $1.51 | $1.51 | 151,901 |
| 2019-12-19 | $1.65 | $2.05 | $1.64 | $1.77 | $1.77 | 124,923 |
| 2019-12-18 | $2.21 | $2.26 | $1.90 | $1.90 | $1.90 | 61,806 |
| 2019-12-17 | $2.16 | $2.27 | $2.10 | $2.26 | $2.26 | 23,425 |
| 2019-12-16 | $2.07 | $2.21 | $2.01 | $2.12 | $2.12 | 56,630 |
| 2019-12-13 | $1.90 | $2.17 | $1.80 | $2.06 | $2.06 | 68,554 |
| 2019-12-12 | $2.07 | $2.16 | $1.78 | $1.85 | $1.85 | 155,305 |
| 2019-12-11 | $1.86 | $1.99 | $1.84 | $1.97 | $1.97 | 76,377 |
| 2019-12-10 | $1.74 | $2.02 | $1.60 | $1.82 | $1.82 | 102,136 |
| 2019-12-09 | $1.30 | $1.93 | $1.30 | $1.60 | $1.60 | 151,403 |
| 2019-12-06 | $1.00 | $1.37 | $0.84 | $1.28 | $1.28 | 69,448 |
| 2019-12-05 | $0.56 | $0.89 | $0.56 | $0.88 | $0.88 | 40,880 |
| 2019-12-04 | $0.63 | $0.65 | $0.51 | $0.56 | $0.56 | 59,320 |
| 2019-12-03 | $0.58 | $0.75 | $0.57 | $0.64 | $0.64 | 26,905 |
| 2019-12-02 | $0.65 | $0.75 | $0.60 | $0.69 | $0.69 | 148,951 |
| 2019-11-29 | $0.56 | $0.65 | $0.56 | $0.65 | $0.65 | 3,500 |
| 2019-11-27 | $0.65 | $0.65 | $0.59 | $0.59 | $0.59 | 3,450 |
| 2019-11-26 | $0.75 | $0.75 | $0.59 | $0.59 | $0.59 | 8,682 |
| 2019-11-25 | $0.65 | $0.65 | $0.57 | $0.64 | $0.64 | 2,667 |
| 2019-11-22 | $0.66 | $0.69 | $0.60 | $0.60 | $0.60 | 3,705 |
| 2019-11-21 | $0.77 | $0.78 | $0.57 | $0.57 | $0.57 | 4,852 |
| 2019-11-20 | $0.75 | $0.75 | $0.63 | $0.63 | $0.63 | 8,528 |
| 2019-11-19 | $0.51 | $0.74 | $0.51 | $0.57 | $0.57 | 2,340 |
| 2019-11-18 | $0.75 | $0.75 | $0.68 | $0.68 | $0.68 | 6,018 |
| 2019-11-15 | $0.75 | $0.75 | $0.66 | $0.74 | $0.74 | 3,420 |
| 2019-11-14 | $0.70 | $0.75 | $0.56 | $0.56 | $0.56 | 3,270 |
| 2019-11-13 | $0.35 | $0.74 | $0.35 | $0.68 | $0.68 | 4,142 |
| 2019-11-12 | $0.70 | $0.71 | $0.61 | $0.65 | $0.65 | 20,209 |
| 2019-11-11 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 6,500 |
| 2019-11-08 | $0.84 | $0.84 | $0.71 | $0.71 | $0.71 | 3,022 |
| 2019-11-07 | $0.70 | $0.85 | $0.70 | $0.80 | $0.80 | 4,614 |
| 2019-11-06 | $0.86 | $0.86 | $0.75 | $0.85 | $0.85 | 7,712 |
| 2019-11-05 | $0.85 | $0.86 | $0.76 | $0.76 | $0.76 | 3,195 |
| 2019-11-04 | $0.74 | $0.85 | $0.74 | $0.75 | $0.75 | 21,900 |
| 2019-11-01 | $0.85 | $0.85 | $0.70 | $0.75 | $0.75 | 22,829 |
| 2019-10-31 | $0.72 | $0.80 | $0.72 | $0.72 | $0.72 | 5,144 |
| 2019-10-30 | $0.78 | $0.90 | $0.69 | $0.72 | $0.72 | 80,092 |
| 2019-10-29 | $0.77 | $0.85 | $0.77 | $0.84 | $0.84 | 670 |
| 2019-10-28 | $0.72 | $0.80 | $0.71 | $0.74 | $0.74 | 22,105 |
| 2019-10-25 | $0.80 | $0.80 | $0.68 | $0.71 | $0.71 | 25,287 |
| 2019-10-24 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 670 |
| 2019-10-23 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 2,591 |
| 2019-10-22 | $0.87 | $0.87 | $0.82 | $0.82 | $0.82 | 9,674 |
| 2019-10-21 | $0.90 | $0.90 | $0.75 | $0.75 | $0.75 | 3,047 |
| 2019-10-18 | $0.80 | $0.89 | $0.76 | $0.89 | $0.89 | 2,562 |
| 2019-10-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 3,458 |
| 2019-10-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 200 |
| 2019-10-15 | $0.80 | $0.80 | $0.71 | $0.71 | $0.71 | 5,454 |
| 2019-10-14 | $0.90 | $0.90 | $0.72 | $0.84 | $0.84 | 5,068 |
| 2019-10-11 | $0.65 | $0.90 | $0.65 | $0.84 | $0.84 | 19,627 |
| 2019-10-10 | $0.75 | $0.80 | $0.65 | $0.65 | $0.65 | 6,432 |
| 2019-10-09 | $0.80 | $0.90 | $0.78 | $0.78 | $0.78 | 4,906 |
| 2019-10-08 | $0.79 | $0.80 | $0.70 | $0.80 | $0.80 | 129,845 |
| 2019-10-07 | $0.84 | $0.84 | $0.70 | $0.80 | $0.80 | 4,040 |
| 2019-10-04 | $0.78 | $0.78 | $0.65 | $0.65 | $0.65 | 1,085 |
| 2019-10-03 | $0.75 | $0.89 | $0.58 | $0.78 | $0.78 | 24,685 |
| 2019-10-02 | $0.61 | $0.77 | $0.61 | $0.77 | $0.77 | 4,765 |
| 2019-10-01 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 250 |
| 2019-09-30 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 1,190 |
| 2019-09-27 | $0.62 | $0.70 | $0.57 | $0.70 | $0.70 | 35,645 |
| 2019-09-26 | $0.68 | $0.68 | $0.57 | $0.67 | $0.67 | 19,755 |
| 2019-09-25 | $0.68 | $0.68 | $0.56 | $0.68 | $0.68 | 945 |
| 2019-09-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 250 |
| 2019-09-23 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 37,605 |
| 2019-09-20 | $0.65 | $0.70 | $0.65 | $0.70 | $0.70 | 900 |
| 2019-09-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,206 |
| 2019-09-18 | $0.78 | $0.78 | $0.70 | $0.70 | $0.70 | 8,245 |
| 2019-09-17 | $0.89 | $0.89 | $0.74 | $0.77 | $0.77 | 8,298 |
| 2019-09-16 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 11,556 |
| 2019-09-13 | $0.65 | $0.80 | $0.65 | $0.66 | $0.66 | 5,377 |
| 2019-09-12 | $0.64 | $0.71 | $0.64 | $0.71 | $0.71 | 41,673 |
| 2019-09-11 | $0.62 | $0.72 | $0.62 | $0.72 | $0.72 | 8,404 |
| 2019-09-10 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 8,797 |
| 2019-09-09 | $0.65 | $0.66 | $0.60 | $0.66 | $0.66 | 2,360 |
| 2019-09-06 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 12 |
| 2019-09-05 | $0.80 | $0.80 | $0.62 | $0.68 | $0.68 | 2,275 |
| 2019-09-04 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 911 |
| 2019-09-03 | $0.62 | $0.70 | $0.62 | $0.69 | $0.69 | 1,538 |
| 2019-08-30 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 59,906 |
| 2019-08-29 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 60 |
| 2019-08-28 | $0.78 | $0.78 | $0.69 | $0.69 | $0.69 | 3,500 |
| 2019-08-27 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 9,000 |
| 2019-08-26 | $0.61 | $0.72 | $0.61 | $0.72 | $0.72 | 1,697 |
| 2019-08-23 | $0.65 | $0.80 | $0.64 | $0.72 | $0.72 | 41,913 |
| 2019-08-22 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 2,417 |
| 2019-08-21 | $0.60 | $0.70 | $0.60 | $0.67 | $0.67 | 6,360 |
| 2019-08-20 | $0.70 | $0.75 | $0.60 | $0.70 | $0.70 | 4,160 |
| 2019-08-19 | $0.78 | $0.78 | $0.70 | $0.74 | $0.74 | 838 |
| 2019-08-16 | $0.70 | $0.78 | $0.70 | $0.75 | $0.75 | 3,170 |
| 2019-08-15 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 3,975 |
| 2019-08-14 | $0.65 | $0.72 | $0.65 | $0.72 | $0.72 | 5,930 |
| 2019-08-13 | $0.78 | $0.78 | $0.66 | $0.66 | $0.66 | 16,157 |
| 2019-08-12 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 1,337 |
| 2019-08-09 | $0.79 | $0.85 | $0.78 | $0.82 | $0.82 | 48,628 |
| 2019-08-08 | $0.80 | $0.82 | $0.75 | $0.79 | $0.79 | 12,585 |
| 2019-08-07 | $0.82 | $0.86 | $0.80 | $0.80 | $0.80 | 9,195 |
| 2019-08-06 | $0.85 | $0.91 | $0.85 | $0.88 | $0.88 | 4,352 |
| 2019-08-05 | $0.90 | $0.90 | $0.83 | $0.89 | $0.89 | 18,452 |
| 2019-08-02 | $0.85 | $0.89 | $0.83 | $0.89 | $0.89 | 6,320 |
| 2019-08-01 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 100 |
| 2019-07-31 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 11,497 |
| 2019-07-30 | $0.92 | $0.92 | $0.83 | $0.83 | $0.83 | 3,203 |
| 2019-07-29 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 3,319 |
| 2019-07-26 | $1.00 | $1.00 | $0.84 | $0.84 | $0.84 | 58,070 |
| 2019-07-25 | $0.78 | $1.06 | $0.74 | $1.06 | $1.06 | 43,585 |
| 2019-07-24 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 3,877 |
| 2019-07-23 | $0.82 | $0.85 | $0.77 | $0.79 | $0.79 | 11,759 |
| 2019-07-22 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 3,595 |
| 2019-07-19 | $0.91 | $0.92 | $0.83 | $0.88 | $0.88 | 9,477 |
| 2019-07-18 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 7,774 |
| 2019-07-17 | $0.85 | $0.92 | $0.85 | $0.90 | $0.90 | 29,272 |
| 2019-07-16 | $0.91 | $0.91 | $0.85 | $0.88 | $0.88 | 10,680 |
| 2019-07-15 | $0.93 | $0.93 | $0.85 | $0.85 | $0.85 | 11,356 |
| 2019-07-12 | $0.95 | $0.95 | $0.87 | $0.93 | $0.93 | 7,546 |
| 2019-07-11 | $0.80 | $0.95 | $0.71 | $0.87 | $0.87 | 43,615 |
| 2019-07-10 | $0.88 | $0.88 | $0.74 | $0.80 | $0.80 | 78,698 |
| 2019-07-09 | $0.87 | $0.87 | $0.71 | $0.79 | $0.79 | 43,212 |
| 2019-07-08 | $0.92 | $0.93 | $0.67 | $0.87 | $0.87 | 118,424 |
| 2019-07-05 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 2,290 |
| 2019-07-03 | $0.91 | $0.94 | $0.91 | $0.93 | $0.93 | 2,100 |
| 2019-07-02 | $1.00 | $1.00 | $0.87 | $0.92 | $0.92 | 75,358 |
| 2019-07-01 | $0.95 | $1.00 | $0.89 | $0.92 | $0.92 | 74,927 |
| 2019-06-28 | $1.11 | $1.11 | $0.82 | $0.94 | $0.94 | 188,211 |
| 2019-06-27 | $1.10 | $1.11 | $0.92 | $0.92 | $0.92 | 45,325 |
| 2019-06-26 | $1.10 | $1.14 | $0.85 | $1.12 | $1.12 | 215,889 |
| 2019-06-25 | $1.18 | $1.18 | $1.04 | $1.05 | $1.05 | 40,018 |
| 2019-06-24 | $1.15 | $1.20 | $1.10 | $1.15 | $1.15 | 66,214 |
| 2019-06-21 | $1.13 | $1.17 | $1.13 | $1.15 | $1.15 | 10,495 |
| 2019-06-20 | $1.25 | $1.25 | $1.10 | $1.12 | $1.12 | 59,516 |
| 2019-06-19 | $1.12 | $1.20 | $1.07 | $1.14 | $1.14 | 52,567 |
| 2019-06-18 | $1.45 | $1.45 | $1.06 | $1.10 | $1.10 | 34,330 |
| 2019-06-17 | $1.10 | $1.20 | $1.06 | $1.17 | $1.17 | 122,539 |
| 2019-06-14 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 8,676 |
| 2019-06-13 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 27,170 |
| 2019-06-12 | $1.10 | $1.14 | $1.08 | $1.10 | $1.10 | 22,402 |
| 2019-06-11 | $1.13 | $1.15 | $1.03 | $1.08 | $1.08 | 112,580 |
| 2019-06-10 | $1.23 | $1.23 | $1.10 | $1.13 | $1.13 | 10,878 |
| 2019-06-07 | $1.21 | $1.23 | $1.16 | $1.23 | $1.23 | 16,207 |
| 2019-06-06 | $1.24 | $1.32 | $1.18 | $1.20 | $1.20 | 54,056 |
| 2019-06-05 | $1.35 | $1.50 | $1.20 | $1.24 | $1.24 | 106,092 |
| 2019-06-04 | $1.15 | $1.43 | $1.08 | $1.27 | $1.27 | 39,679 |
| 2019-06-03 | $1.40 | $1.40 | $1.05 | $1.15 | $1.15 | 158,066 |
| 2019-05-31 | $1.45 | $1.45 | $1.35 | $1.36 | $1.36 | 9,347 |
| 2019-05-30 | $1.40 | $1.65 | $1.35 | $1.45 | $1.45 | 71,601 |
| 2019-05-29 | $1.55 | $1.55 | $1.31 | $1.38 | $1.38 | 68,821 |
| 2019-05-28 | $1.60 | $1.62 | $1.25 | $1.30 | $1.30 | 52,925 |
| 2019-05-24 | $1.71 | $1.78 | $1.56 | $1.60 | $1.60 | 26,920 |
| 2019-05-23 | $1.74 | $1.74 | $1.65 | $1.69 | $1.69 | 22,384 |
| 2019-05-22 | $1.71 | $1.76 | $1.68 | $1.70 | $1.70 | 38,331 |
| 2019-05-21 | $1.50 | $1.74 | $1.50 | $1.62 | $1.62 | 132,618 |
| 2019-05-20 | $1.35 | $1.50 | $1.32 | $1.50 | $1.50 | 87,640 |
| 2019-05-17 | $1.51 | $1.51 | $1.16 | $1.32 | $1.32 | 133,566 |
| 2019-05-16 | $1.69 | $1.69 | $1.48 | $1.51 | $1.51 | 46,951 |
| 2019-05-15 | $1.78 | $1.78 | $1.36 | $1.65 | $1.65 | 120,973 |
| 2019-05-14 | $1.75 | $1.77 | $1.63 | $1.63 | $1.63 | 42,226 |
| 2019-05-13 | $1.71 | $1.75 | $1.60 | $1.72 | $1.72 | 18,581 |
| 2019-05-10 | $1.83 | $1.90 | $1.65 | $1.71 | $1.71 | 75,908 |
| 2019-05-09 | $1.70 | $1.77 | $1.65 | $1.75 | $1.75 | 16,011 |
| 2019-05-08 | $1.91 | $1.91 | $1.70 | $1.73 | $1.73 | 20,401 |
| 2019-05-07 | $1.85 | $1.92 | $1.83 | $1.87 | $1.87 | 32,039 |
| 2019-05-06 | $2.00 | $2.00 | $1.82 | $1.82 | $1.82 | 62,863 |
| 2019-05-03 | $1.76 | $2.00 | $1.71 | $2.00 | $2.00 | 100,811 |
| 2019-05-02 | $1.78 | $1.78 | $1.65 | $1.75 | $1.75 | 91,002 |
| 2019-05-01 | $2.06 | $2.06 | $1.68 | $1.68 | $1.68 | 72,959 |
| 2019-04-30 | $2.02 | $2.05 | $1.95 | $2.05 | $2.05 | 9,605 |
| 2019-04-29 | $2.09 | $2.12 | $1.81 | $2.05 | $2.05 | 26,479 |
| 2019-04-26 | $1.97 | $2.09 | $1.85 | $2.05 | $2.05 | 63,088 |
| 2019-04-25 | $1.92 | $2.04 | $1.92 | $1.94 | $1.94 | 39,662 |
| 2019-04-24 | $1.75 | $2.50 | $1.74 | $1.90 | $1.90 | 44,281 |
| 2019-04-23 | $1.57 | $1.95 | $1.40 | $1.75 | $1.75 | 46,260 |
| 2019-04-22 | $2.10 | $2.29 | $1.50 | $1.65 | $1.65 | 38,910 |
| 2019-04-18 | $2.25 | $2.38 | $2.03 | $2.25 | $2.25 | 9,277 |
| 2019-04-17 | $2.75 | $2.75 | $2.20 | $2.20 | $2.20 | 9,670 |
| 2019-04-16 | $3.00 | $3.00 | $2.90 | $2.90 | $2.90 | 1,211 |
| 2019-04-15 | $2.80 | $2.98 | $2.80 | $2.97 | $2.97 | 1,439 |
| 2019-04-12 | $2.75 | $2.76 | $2.75 | $2.75 | $2.75 | 6,858 |
| 2019-04-11 | $2.81 | $3.00 | $2.80 | $3.00 | $3.00 | 2,208 |
| 2019-04-10 | $2.84 | $2.90 | $2.78 | $2.90 | $2.90 | 1,855 |
| 2019-04-09 | $3.04 | $3.04 | $2.80 | $2.83 | $2.83 | 5,309 |
| 2019-04-08 | $3.20 | $3.20 | $2.90 | $2.90 | $2.90 | 3,826 |
| 2019-04-05 | $2.85 | $3.30 | $2.80 | $2.95 | $2.95 | 21,493 |
| 2019-04-04 | $2.85 | $2.95 | $2.85 | $2.85 | $2.85 | 4,828 |
| 2019-04-03 | $2.81 | $3.25 | $2.80 | $2.95 | $2.95 | 6,045 |
| 2019-04-02 | $2.70 | $3.00 | $2.70 | $2.80 | $2.80 | 5,762 |
| 2019-04-01 | $2.73 | $3.00 | $2.53 | $2.54 | $2.54 | 7,474 |
| 2019-03-29 | $2.70 | $2.70 | $2.22 | $2.70 | $2.70 | 2,448 |
| 2019-03-28 | $2.70 | $2.92 | $2.70 | $2.76 | $2.76 | 1,656 |
| 2019-03-27 | $2.99 | $3.49 | $2.54 | $2.70 | $2.70 | 7,307 |
| 2019-03-26 | $2.81 | $2.82 | $2.81 | $2.82 | $2.82 | 347 |
| 2019-03-25 | $2.52 | $2.80 | $2.48 | $2.80 | $2.80 | 2,811 |
| 2019-03-22 | $2.78 | $2.85 | $2.51 | $2.51 | $2.51 | 735 |
| 2019-03-21 | $2.50 | $3.00 | $2.50 | $2.83 | $2.83 | 2,804 |
| 2019-03-20 | $3.25 | $3.25 | $2.75 | $2.75 | $2.75 | 2,546 |
| 2019-03-19 | $3.10 | $3.10 | $3.00 | $3.00 | $3.00 | 1,220 |
| 2019-03-18 | $4.00 | $4.00 | $3.12 | $3.12 | $3.12 | 2,253 |
| 2019-03-15 | $3.75 | $3.75 | $3.10 | $3.20 | $3.20 | 9,618 |
| 2019-03-14 | $3.10 | $3.10 | $3.07 | $3.07 | $3.07 | 660 |
| 2019-03-13 | $3.10 | $3.10 | $3.03 | $3.03 | $3.03 | 1,840 |
| 2019-03-12 | $2.65 | $3.03 | $2.65 | $3.03 | $3.03 | 1,213 |
| 2019-03-11 | $3.00 | $3.14 | $2.60 | $2.60 | $2.60 | 4,455 |
| 2019-03-08 | $2.98 | $3.00 | $2.22 | $2.60 | $2.60 | 18,750 |
| 2019-03-07 | $2.62 | $3.02 | $2.62 | $3.02 | $3.02 | 1,815 |
| 2019-03-06 | $2.90 | $3.02 | $2.65 | $2.65 | $2.65 | 5,293 |
| 2019-03-05 | $3.04 | $3.33 | $2.63 | $3.15 | $3.15 | 13,784 |
| 2019-03-04 | $3.07 | $3.11 | $3.00 | $3.11 | $3.11 | 2,775 |
| 2019-03-01 | $3.25 | $3.50 | $3.25 | $3.45 | $3.45 | 5,993 |
| 2019-02-28 | $3.25 | $3.45 | $3.25 | $3.27 | $3.27 | 4,170 |
| 2019-02-27 | $3.23 | $3.48 | $3.23 | $3.35 | $3.35 | 6,736 |
| 2019-02-26 | $3.23 | $3.65 | $3.23 | $3.24 | $3.24 | 20,829 |
| 2019-02-25 | $3.40 | $3.71 | $3.40 | $3.60 | $3.60 | 4,704 |
| 2019-02-22 | $4.00 | $4.00 | $3.45 | $3.45 | $3.45 | 17,018 |
| 2019-02-21 | $3.39 | $4.05 | $3.39 | $3.85 | $3.85 | 31,395 |
| 2019-02-20 | $3.35 | $3.60 | $2.90 | $3.00 | $3.00 | 11,315 |
| 2019-02-19 | $3.30 | $4.25 | $3.00 | $3.20 | $3.20 | 29,966 |
| 2019-02-15 | $2.04 | $3.10 | $2.00 | $3.00 | $3.00 | 14,302 |
| 2019-02-14 | $2.29 | $2.66 | $2.04 | $2.04 | $2.04 | 2,370 |
| 2019-02-13 | $2.28 | $2.50 | $2.01 | $2.30 | $2.30 | 4,271 |
| 2019-02-12 | $2.98 | $3.19 | $2.02 | $2.31 | $2.31 | 11,375 |
| 2019-02-11 | $3.50 | $5.85 | $2.25 | $2.50 | $2.50 | 27,730 |
| 2019-02-08 | $1.80 | $3.00 | $1.80 | $2.75 | $2.75 | 6,804 |
| 2019-02-07 | $1.50 | $2.49 | $1.50 | $1.99 | $1.99 | 8,413 |
| 2019-02-06 | $10.50 | $12.00 | $10.50 | $12.00 | $0.97 | 19,117 |
| 2019-02-05 | $9.73 | $10.50 | $9.70 | $10.50 | $0.85 | 8,817 |
| 2019-02-04 | $9.75 | $9.75 | $9.75 | $9.75 | $0.79 | 6,434 |
| 2019-02-01 | $11.00 | $11.00 | $8.50 | $10.00 | $0.81 | 8,126 |
| 2019-01-31 | $10.00 | $11.00 | $10.00 | $11.00 | $0.89 | 9,324 |
| 2019-01-30 | $5.50 | $9.00 | $5.50 | $9.00 | $0.73 | 18,142 |
| 2019-01-29 | $5.50 | $5.50 | $5.00 | $5.00 | $0.40 | 4,421 |
| 2019-01-28 | $5.50 | $5.50 | $5.50 | $5.50 | $0.45 | 1,593 |
| 2019-01-25 | $5.15 | $5.15 | $5.15 | $5.15 | $0.42 | 3,087 |
| 2019-01-24 | $5.15 | $5.15 | $5.10 | $5.10 | $0.41 | 3,643 |
| 2019-01-23 | $4.00 | $4.00 | $4.00 | $4.00 | $0.32 | 1,951 |
| 2019-01-22 | $5.16 | $5.16 | $5.16 | $5.16 | $0.42 | 1,235 |
| 2019-01-18 | $5.00 | $5.80 | $4.80 | $5.50 | $0.45 | 20,995 |
| 2019-01-17 | $8.02 | $8.02 | $8.02 | $8.02 | $0.65 | 3,655 |
| 2019-01-16 | $8.50 | $8.50 | $8.50 | $8.50 | $0.69 | 5,063 |
| 2019-01-15 | $7.97 | $8.87 | $7.97 | $8.50 | $0.69 | 15,882 |
| 2019-01-14 | $5.99 | $7.45 | $4.50 | $7.45 | $0.60 | 28,899 |
| 2019-01-11 | $5.98 | $6.05 | $5.78 | $6.00 | $0.49 | 17,475 |
| 2019-01-10 | $5.25 | $5.98 | $4.80 | $5.98 | $0.48 | 21,550 |
| 2019-01-09 | $2.50 | $5.99 | $2.50 | $5.99 | $0.49 | 170,479 |
| 2019-01-08 | $2.49 | $2.49 | $2.25 | $2.25 | $0.18 | 11,596 |
| 2019-01-07 | $2.50 | $2.97 | $2.35 | $2.50 | $0.20 | 11,584 |
| 2019-01-04 | $1.75 | $3.99 | $1.00 | $3.15 | $0.26 | 65,467 |
| 2019-01-03 | $6.30 | $6.35 | $5.00 | $5.01 | $0.41 | 19,624 |
| 2019-01-02 | $3.73 | $6.30 | $3.48 | $6.30 | $0.51 | 132,441 |
| 2018-12-26 | $1.50 | $1.50 | $1.20 | $1.20 | $0.10 | 16,067 |
| 2018-12-24 | $2.40 | $2.40 | $1.25 | $1.25 | $0.10 | 12,350 |
| 2018-12-21 | $2.07 | $2.07 | $2.00 | $2.00 | $0.16 | 18,525 |
| 2018-12-19 | $4.00 | $4.00 | $4.00 | $4.00 | $0.32 | 3,705 |
| 2018-12-18 | $4.00 | $4.00 | $4.00 | $4.00 | $0.32 | 2,470 |
| 2018-12-17 | $3.50 | $4.00 | $3.50 | $4.00 | $0.32 | 2,470 |
| 2018-12-14 | $3.50 | $3.50 | $3.50 | $3.50 | $0.28 | 1,235 |
| 2018-12-12 | $4.00 | $4.00 | $4.00 | $4.00 | $0.32 | 2,470 |
| 2018-12-11 | $3.25 | $4.50 | $3.25 | $4.50 | $0.36 | 10,497 |
| 2018-12-10 | $3.00 | $3.00 | $3.00 | $3.00 | $0.24 | 8,657 |
| 2018-12-07 | $3.01 | $4.00 | $2.50 | $3.50 | $0.28 | 17,475 |
| 2018-12-06 | $2.09 | $3.50 | $2.09 | $3.50 | $0.28 | 49,091 |
| 2018-12-04 | $1.44 | $2.57 | $1.39 | $2.00 | $0.16 | 104,135 |
| 2018-10-31 | $1.20 | $1.20 | $1.20 | $1.20 | $0.10 | 2,470 |
| 2018-10-30 | $1.35 | $1.35 | $1.30 | $1.30 | $0.11 | 3,705 |
| 2018-10-29 | $1.30 | $1.30 | $1.29 | $1.29 | $0.10 | 6,175 |
| 2018-10-26 | $1.39 | $1.39 | $1.39 | $1.39 | $0.11 | 1,235 |
| 2018-10-23 | $1.39 | $1.39 | $1.39 | $1.39 | $0.11 | 1,235 |
| 2018-10-04 | $1.20 | $1.20 | $1.20 | $1.20 | $0.10 | 9,880 |
| 2018-10-03 | $1.55 | $1.55 | $1.55 | $1.55 | $0.13 | 1,247 |
| 2018-10-01 | $1.45 | $1.51 | $1.45 | $1.51 | $0.12 | 2,482 |
| 2018-09-26 | $1.45 | $1.45 | $1.45 | $1.45 | $0.12 | 2,482 |
| 2018-09-21 | $1.59 | $1.59 | $1.59 | $1.59 | $0.13 | 2,556 |
| 2018-09-20 | $1.60 | $1.75 | $0.99 | $0.99 | $0.08 | 37,050 |
| 2018-09-18 | $1.59 | $1.60 | $1.59 | $1.60 | $0.13 | 12,350 |
| 2018-09-17 | $0.75 | $1.88 | $0.75 | $1.60 | $0.13 | 79,040 |
| 2018-09-07 | $0.63 | $0.63 | $0.63 | $0.63 | $0.05 | 21,612 |
| 2018-09-06 | $0.40 | $0.64 | $0.40 | $0.64 | $0.05 | 33,962 |
| 2018-08-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.03 | 9,880 |
| 2018-06-01 | $0.31 | $0.31 | $0.30 | $0.30 | $0.02 | 61,750 |
| 2018-04-03 | $0.55 | $0.55 | $0.55 | $0.55 | $0.04 | 1,235 |
| 2018-03-27 | $0.75 | $0.75 | $0.75 | $0.75 | $0.06 | 22,230 |
| 2018-01-23 | $4.00 | $5.01 | $0.70 | $1.00 | $0.08 | 68,542 |
| 2018-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $1.05 | 2,470 |
| 2018-01-09 | $11.00 | $11.00 | $11.00 | $11.00 | $0.89 | 1,235 |
| 2018-01-05 | $10.00 | $10.00 | $10.00 | $10.00 | $0.81 | 1,235 |
| 2018-01-03 | $1.35 | $1.35 | $1.35 | $1.35 | $0.11 | 2,470 |
| 2017-11-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.01 | 61,750 |
| 2017-10-31 | $0.05 | $0.05 | $0.04 | $0.04 | $0.00 | 154,375 |
Driven Deliveries Inc (DRVD) News Headlines
Recent Driven Deliveries Inc (DRVD) News
Similar Companies to Driven Deliveries Inc (DRVD) 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 | -- | -- | -- |