EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock (ENRJP) Exchange: PINK
Data as of May 6, 2024
$2.59 ($0.93) 56.02%
EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock - Daily Information
Click for more stock information on EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $1.65 |
| Previous Close | $2.59 |
| High | $2.59 |
| Low | $1.65 |
| Adjusted Open | $1.65 |
| Previous Adjusted Close | $2.59 |
| Adjusted High | $2.59 |
| Adjusted Low | $1.65 |
About EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock (ENRJP)
DELISTED - EnerJex Resources Inc. 10% Series A Cumulative Redeemable Perpetual Preferred Stock
Invest in EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock (ENRJP)
Historical Stock Data for EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock (ENRJP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-26 | $1.65 | $2.59 | $1.65 | $2.59 | $2.59 | 28,176 |
| 2018-03-23 | $1.79 | $1.79 | $1.66 | $1.66 | $1.66 | 5,951 |
| 2018-03-22 | $1.90 | $1.90 | $1.70 | $1.79 | $1.79 | 20,363 |
| 2018-03-21 | $1.80 | $1.90 | $1.75 | $1.80 | $1.80 | 28,064 |
| 2018-03-20 | $1.75 | $1.80 | $1.58 | $1.58 | $1.58 | 14,000 |
| 2018-03-19 | $1.50 | $1.80 | $1.50 | $1.55 | $1.55 | 32,747 |
| 2018-03-15 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 200 |
| 2018-03-12 | $1.50 | $1.55 | $1.30 | $1.30 | $1.30 | 2,300 |
| 2018-03-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2,000 |
| 2018-03-08 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 805 |
| 2018-03-07 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 150 |
| 2018-03-05 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1 |
| 2018-03-02 | $1.11 | $1.30 | $1.11 | $1.30 | $1.30 | 1,105 |
| 2018-03-01 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 100 |
| 2018-02-28 | $1.10 | $1.40 | $1.10 | $1.40 | $1.40 | 2,000 |
| 2018-02-27 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
| 2018-02-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 200 |
| 2018-02-22 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 143 |
| 2018-02-16 | $1.15 | $1.20 | $1.15 | $1.15 | $1.15 | 1,450 |
| 2018-02-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 200 |
| 2018-02-09 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 2,200 |
| 2018-02-07 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3,000 |
| 2018-02-02 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 3,000 |
| 2018-01-25 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 100 |
| 2018-01-24 | $1.22 | $1.22 | $1.19 | $1.19 | $1.19 | 710 |
| 2018-01-23 | $1.15 | $1.16 | $1.15 | $1.16 | $1.16 | 1,501 |
| 2018-01-12 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 200 |
| 2018-01-10 | $1.21 | $1.35 | $1.21 | $1.35 | $1.35 | 3,673 |
| 2018-01-09 | $1.21 | $1.70 | $1.21 | $1.70 | $1.70 | 5,750 |
| 2018-01-03 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 2,123 |
| 2018-01-02 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 210 |
| 2017-12-29 | $1.26 | $1.30 | $1.26 | $1.26 | $1.26 | 1,250 |
| 2017-12-28 | $1.45 | $1.56 | $1.33 | $1.56 | $1.56 | 1,220 |
| 2017-12-27 | $1.37 | $1.37 | $1.35 | $1.35 | $1.35 | 573 |
| 2017-12-26 | $1.25 | $1.50 | $1.25 | $1.50 | $1.50 | 3,100 |
| 2017-12-22 | $1.21 | $1.21 | $1.21 | $1.21 | $1.21 | 500 |
| 2017-12-21 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 200 |
| 2017-12-19 | $1.25 | $1.56 | $1.20 | $1.56 | $1.56 | 4,122 |
| 2017-12-18 | $1.45 | $1.70 | $1.43 | $1.50 | $1.50 | 13,811 |
| 2017-12-15 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 20 |
| 2017-12-14 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 78 |
| 2017-12-08 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 10,815 |
| 2017-12-07 | $1.60 | $1.60 | $1.02 | $1.20 | $1.20 | 13,460 |
| 2017-12-06 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| 2017-12-05 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1,000 |
| 2017-12-04 | $1.60 | $1.60 | $1.60 | $1.60 | $1.60 | 1,035 |
| 2017-12-01 | $1.75 | $1.75 | $1.70 | $1.70 | $1.70 | 6,035 |
| 2017-11-30 | $1.87 | $1.87 | $1.87 | $1.87 | $1.87 | 50 |
| 2017-11-29 | $1.71 | $1.87 | $1.71 | $1.87 | $1.87 | 2,240 |
| 2017-11-28 | $1.70 | $1.89 | $1.70 | $1.89 | $1.89 | 1,561 |
| 2017-11-27 | $1.72 | $1.90 | $1.60 | $1.90 | $1.90 | 10,801 |
| 2017-11-24 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 80 |
| 2017-11-22 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 100 |
| 2017-11-21 | $1.47 | $1.47 | $1.47 | $1.47 | $1.47 | 1,000 |
| 2017-11-20 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2017-11-17 | $1.48 | $1.75 | $1.48 | $1.75 | $1.75 | 1,454 |
| 2017-11-16 | $1.48 | $1.60 | $1.48 | $1.60 | $1.60 | 724 |
| 2017-11-15 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 100 |
| 2017-11-14 | $1.85 | $1.85 | $1.31 | $1.74 | $1.74 | 2,430 |
| 2017-11-13 | $1.62 | $1.89 | $1.62 | $1.89 | $1.89 | 26,707 |
| 2017-11-10 | $1.20 | $1.58 | $1.20 | $1.50 | $1.50 | 8,274 |
| 2017-11-09 | $1.20 | $1.62 | $1.14 | $1.14 | $1.14 | 8,350 |
| 2017-11-08 | $1.26 | $1.27 | $1.16 | $1.16 | $1.16 | 2,700 |
| 2017-11-07 | $1.15 | $1.35 | $1.15 | $1.30 | $1.30 | 7,035 |
| 2017-11-06 | $1.14 | $1.14 | $1.14 | $1.14 | $1.14 | 2,000 |
| 2017-11-03 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 5,000 |
| 2017-11-02 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 1,879 |
| 2017-11-01 | $1.06 | $1.11 | $1.06 | $1.10 | $1.10 | 6,700 |
| 2017-10-31 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 100 |
| 2017-10-30 | $1.03 | $1.06 | $1.02 | $1.03 | $1.03 | 3,362 |
| 2017-10-27 | $1.16 | $1.16 | $1.05 | $1.10 | $1.10 | 6,452 |
| 2017-10-26 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,450 |
| 2017-10-25 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 2,000 |
| 2017-10-24 | $1.01 | $1.15 | $1.01 | $1.15 | $1.15 | 568 |
| 2017-10-23 | $1.30 | $1.31 | $1.10 | $1.10 | $1.10 | 14,783 |
| 2017-10-20 | $1.59 | $2.25 | $1.03 | $1.31 | $1.31 | 158,951 |
| 2017-10-19 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2017-10-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2017-10-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2017-10-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 871 |
| 2017-10-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-10-12 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-10-11 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-10-10 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-10-09 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-10-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-10-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 5,130 |
| 2017-10-04 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2017-10-03 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 1,071 |
| 2017-10-02 | $0.55 | $0.65 | $0.33 | $0.59 | $0.59 | 2,900 |
| 2017-09-29 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 14,475 |
| 2017-09-28 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,800 |
| 2017-09-27 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 40 |
| 2017-09-26 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2017-09-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,100 |
| 2017-09-22 | $0.49 | $0.50 | $0.45 | $0.50 | $0.50 | 16,770 |
| 2017-09-21 | $0.43 | $0.49 | $0.40 | $0.40 | $0.40 | 20,617 |
| 2017-09-20 | $0.31 | $0.40 | $0.31 | $0.40 | $0.40 | 5,800 |
| 2017-09-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-09-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 7,275 |
| 2017-09-15 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 800 |
| 2017-09-14 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,110 |
| 2017-09-13 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 200 |
| 2017-09-12 | $0.31 | $0.37 | $0.31 | $0.37 | $0.37 | 2,600 |
| 2017-09-11 | $0.30 | $0.38 | $0.30 | $0.38 | $0.38 | 1,300 |
| 2017-09-08 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,000 |
| 2017-09-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2017-09-06 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 500 |
| 2017-09-05 | $0.38 | $0.38 | $0.30 | $0.30 | $0.30 | 1,100 |
| 2017-09-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-08-31 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 400 |
| 2017-08-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-08-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2017-08-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,100 |
| 2017-08-25 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 420 |
| 2017-08-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-08-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-08-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 200 |
| 2017-08-21 | $0.50 | $0.50 | $0.30 | $0.30 | $0.30 | 2,300 |
| 2017-08-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-08-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 150 |
| 2017-08-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-08-15 | $0.30 | $0.40 | $0.30 | $0.40 | $0.40 | 600 |
| 2017-08-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 300 |
| 2017-08-11 | $0.31 | $0.49 | $0.31 | $0.49 | $0.49 | 2,300 |
| 2017-08-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-08-08 | $0.39 | $0.39 | $0.30 | $0.30 | $0.30 | 1,360 |
| 2017-08-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,101 |
| 2017-08-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,812 |
| 2017-08-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2017-08-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,111 |
| 2017-08-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 150 |
| 2017-07-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 49 |
| 2017-07-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,450 |
| 2017-07-27 | $0.32 | $0.49 | $0.30 | $0.49 | $0.49 | 6,180 |
| 2017-07-26 | $0.50 | $0.50 | $0.28 | $0.28 | $0.28 | 2,000 |
| 2017-07-25 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2017-07-24 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,000 |
| 2017-07-21 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2017-07-20 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2017-07-19 | $0.51 | $0.51 | $0.36 | $0.36 | $0.36 | 1,174 |
| 2017-07-18 | $0.42 | $0.51 | $0.42 | $0.43 | $0.43 | 3,100 |
| 2017-07-17 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 14,500 |
| 2017-07-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-07-13 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2017-07-12 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 216 |
| 2017-07-11 | $0.43 | $0.43 | $0.36 | $0.40 | $0.40 | 3,508 |
| 2017-07-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-07-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 225 |
| 2017-07-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-07-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-07-03 | $0.51 | $0.51 | $0.35 | $0.35 | $0.35 | 3,210 |
| 2017-06-30 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2017-06-29 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 2,832 |
| 2017-06-28 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 10 |
| 2017-06-27 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 100 |
| 2017-06-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 825 |
| 2017-06-23 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,675 |
| 2017-06-22 | $0.35 | $0.45 | $0.35 | $0.45 | $0.45 | 1,042 |
| 2017-06-21 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-06-20 | $0.35 | $0.50 | $0.34 | $0.34 | $0.34 | 5,452 |
| 2017-06-19 | $0.43 | $0.44 | $0.33 | $0.33 | $0.33 | 2,700 |
| 2017-06-16 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 725 |
| 2017-06-15 | $0.45 | $0.45 | $0.35 | $0.35 | $0.35 | 8,460 |
| 2017-06-14 | $0.55 | $0.55 | $0.35 | $0.35 | $0.35 | 43,234 |
| 2017-06-13 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-06-12 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,350 |
| 2017-06-09 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-06-08 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 22 |
| 2017-06-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-06-06 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-06-05 | $0.61 | $0.85 | $0.61 | $0.85 | $0.85 | 4,264 |
| 2017-06-02 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,600 |
| 2017-06-01 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 500 |
| 2017-05-31 | $0.89 | $0.89 | $0.61 | $0.61 | $0.61 | 1,124 |
| 2017-05-30 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 922 |
| 2017-05-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 600 |
| 2017-05-25 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2017-05-24 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 200 |
| 2017-05-23 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2017-05-22 | $0.65 | $0.75 | $0.65 | $0.75 | $0.75 | 3,451 |
| 2017-05-19 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-05-18 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,800 |
| 2017-05-17 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-05-16 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-05-15 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2017-05-12 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-05-11 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 800 |
| 2017-05-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-05-09 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 75 |
| 2017-05-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 800 |
| 2017-05-05 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-05-04 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 3,250 |
| 2017-05-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 1,300 |
| 2017-05-02 | $1.01 | $1.04 | $1.01 | $1.04 | $1.04 | 1,488 |
| 2017-05-01 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 0 |
| 2017-04-28 | $1.24 | $1.35 | $1.24 | $1.35 | $1.35 | 6,071 |
| 2017-04-27 | $1.00 | $1.25 | $1.00 | $1.25 | $1.25 | 270 |
| 2017-04-26 | $0.95 | $1.10 | $0.75 | $1.05 | $1.05 | 10,855 |
| 2017-04-25 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2017-04-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 500 |
| 2017-04-21 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2017-04-20 | $0.99 | $1.00 | $0.90 | $0.90 | $0.90 | 14,600 |
| 2017-04-19 | $0.88 | $0.99 | $0.88 | $0.96 | $0.96 | 4,115 |
| 2017-04-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 225 |
| 2017-04-17 | $0.90 | $1.00 | $0.80 | $0.88 | $0.88 | 15,704 |
| 2017-04-13 | $0.80 | $0.80 | $0.67 | $0.67 | $0.67 | 400 |
| 2017-04-12 | $0.92 | $0.95 | $0.80 | $0.80 | $0.80 | 10,950 |
| 2017-04-11 | $1.00 | $1.03 | $0.75 | $0.84 | $0.84 | 17,438 |
| 2017-04-10 | $1.20 | $1.45 | $0.85 | $1.07 | $1.07 | 50,535 |
| 2017-04-07 | $0.83 | $0.83 | $0.75 | $0.75 | $0.75 | 1,188 |
| 2017-04-06 | $0.81 | $0.90 | $0.81 | $0.85 | $0.85 | 2,300 |
| 2017-04-05 | $0.70 | $0.90 | $0.70 | $0.71 | $0.71 | 13,079 |
| 2017-04-04 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2017-04-03 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 2,550 |
| 2017-03-31 | $1.00 | $1.75 | $0.50 | $0.60 | $0.60 | 129,318 |
| 2017-03-30 | $1.25 | $1.98 | $1.25 | $1.98 | $1.98 | 1,501 |
| 2017-03-29 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2017-03-28 | $1.00 | $1.25 | $0.80 | $1.25 | $1.25 | 2,130 |
| 2017-03-27 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2017-03-24 | $1.25 | $1.25 | $1.10 | $1.25 | $1.25 | 1,400 |
| 2017-03-23 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 4,644 |
| 2017-03-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 250 |
| 2017-03-21 | $0.99 | $1.25 | $0.99 | $1.25 | $1.25 | 4,700 |
| 2017-03-20 | $1.30 | $1.45 | $1.30 | $1.45 | $1.45 | 520 |
| 2017-03-17 | $1.45 | $1.45 | $1.15 | $1.45 | $1.45 | 2,302 |
| 2017-03-16 | $1.30 | $2.00 | $1.19 | $1.45 | $1.45 | 10,416 |
| 2017-03-15 | $1.50 | $1.75 | $1.50 | $1.75 | $1.75 | 1,373 |
| 2017-03-14 | $1.25 | $1.62 | $1.25 | $1.62 | $1.62 | 9,104 |
| 2017-03-13 | $1.55 | $1.60 | $1.55 | $1.55 | $1.55 | 5,700 |
| 2017-03-10 | $1.68 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
| 2017-03-09 | $1.54 | $1.68 | $1.47 | $1.68 | $1.68 | 832 |
| 2017-03-08 | $1.65 | $1.70 | $1.50 | $1.70 | $1.70 | 380 |
| 2017-03-07 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 200 |
| 2017-03-06 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 50 |
| 2017-03-03 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| 2017-03-02 | $1.95 | $1.95 | $1.50 | $1.90 | $1.90 | 1,802 |
| 2017-03-01 | $2.10 | $2.33 | $2.00 | $2.33 | $2.33 | 1,404 |
| 2017-02-28 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2017-02-27 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2017-02-24 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2017-02-23 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 0 |
| 2017-02-22 | $2.15 | $2.35 | $2.13 | $2.35 | $2.35 | 3,448 |
| 2017-02-21 | $2.29 | $2.30 | $2.10 | $2.30 | $2.30 | 12,580 |
| 2017-02-17 | $2.14 | $2.29 | $2.00 | $2.29 | $2.29 | 16,939 |
| 2017-02-16 | $2.15 | $2.54 | $2.10 | $2.54 | $2.54 | 8,800 |
| 2017-02-15 | $2.19 | $2.60 | $2.19 | $2.60 | $2.60 | 605 |
| 2017-02-14 | $2.40 | $2.95 | $2.40 | $2.95 | $2.95 | 957 |
| 2017-02-13 | $2.59 | $2.59 | $2.50 | $2.50 | $2.50 | 1,100 |
| 2017-02-10 | $2.85 | $2.85 | $2.59 | $2.59 | $2.59 | 3,300 |
| 2017-02-09 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2017-02-08 | $2.98 | $2.98 | $2.98 | $2.98 | $2.98 | 0 |
| 2017-02-07 | $2.57 | $2.98 | $2.14 | $2.98 | $2.98 | 2,295 |
| 2017-02-06 | $2.80 | $3.05 | $2.57 | $2.57 | $2.57 | 575 |
| 2017-02-03 | $2.80 | $2.80 | $2.80 | $2.80 | $2.80 | 8 |
| 2017-02-02 | $2.60 | $2.80 | $2.40 | $2.80 | $2.80 | 2,400 |
| 2017-02-01 | $2.90 | $2.90 | $2.85 | $2.90 | $2.90 | 3,156 |
| 2017-01-31 | $2.80 | $3.10 | $2.50 | $3.10 | $3.10 | 12,753 |
| 2017-01-30 | $2.40 | $2.80 | $2.13 | $2.80 | $2.80 | 2,593 |
| 2017-01-27 | $3.05 | $3.10 | $2.39 | $2.40 | $2.40 | 11,413 |
| 2017-01-26 | $2.24 | $3.00 | $2.24 | $2.37 | $2.37 | 4,960 |
| 2017-01-25 | $1.60 | $3.00 | $1.55 | $1.90 | $1.90 | 11,842 |
| 2017-01-24 | $1.21 | $1.57 | $1.21 | $1.43 | $1.43 | 11,634 |
| 2017-01-23 | $1.46 | $1.46 | $1.46 | $1.46 | $1.46 | 400 |
| 2017-01-20 | $1.10 | $1.46 | $0.70 | $1.46 | $1.46 | 13,962 |
| 2017-01-19 | $0.81 | $1.08 | $0.81 | $1.00 | $1.00 | 1,160 |
| 2017-01-18 | $0.85 | $1.05 | $0.80 | $1.02 | $1.02 | 12,061 |
| 2017-01-17 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 12 |
| 2017-01-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,164 |
| 2017-01-12 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 1,450 |
| 2017-01-11 | $0.83 | $0.89 | $0.65 | $0.65 | $0.65 | 8,710 |
| 2017-01-10 | $0.70 | $0.87 | $0.70 | $0.87 | $0.87 | 500 |
| 2017-01-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 421 |
| 2017-01-06 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| 2017-01-05 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 140 |
| 2017-01-04 | $0.54 | $0.88 | $0.54 | $0.88 | $0.88 | 2,000 |
| 2017-01-03 | $0.52 | $1.00 | $0.52 | $0.53 | $0.53 | 1,559 |
| 2016-12-30 | $0.70 | $1.00 | $0.70 | $1.00 | $1.00 | 7,400 |
| 2016-12-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 50 |
| 2016-12-28 | $0.81 | $0.90 | $0.50 | $0.80 | $0.80 | 2,700 |
| 2016-12-27 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 10 |
| 2016-12-23 | $0.82 | $1.10 | $0.82 | $1.10 | $1.10 | 2,200 |
| 2016-12-22 | $0.75 | $1.10 | $0.75 | $1.10 | $1.10 | 6,840 |
| 2016-12-21 | $0.76 | $1.10 | $0.76 | $1.10 | $1.10 | 400 |
| 2016-12-20 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 1,000 |
| 2016-12-19 | $1.08 | $1.10 | $0.75 | $1.10 | $1.10 | 2,511 |
| 2016-12-16 | $0.80 | $1.11 | $0.57 | $1.05 | $1.05 | 6,551 |
| 2016-12-15 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2016-12-14 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 300 |
| 2016-12-13 | $1.15 | $1.15 | $0.74 | $1.12 | $1.12 | 621 |
| 2016-12-12 | $1.20 | $1.23 | $0.72 | $0.72 | $0.72 | 6,213 |
| 2016-12-09 | $1.10 | $1.22 | $1.10 | $1.20 | $1.20 | 1,779 |
| 2016-12-08 | $1.05 | $1.05 | $0.52 | $0.99 | $0.99 | 1,128 |
| 2016-12-07 | $0.97 | $1.05 | $0.97 | $1.05 | $1.05 | 1,500 |
| 2016-12-06 | $0.65 | $1.00 | $0.65 | $1.00 | $1.00 | 7,600 |
| 2016-12-05 | $0.55 | $0.75 | $0.55 | $0.75 | $0.75 | 1,210 |
| 2016-12-02 | $0.62 | $0.75 | $0.62 | $0.75 | $0.75 | 2,684 |
| 2016-12-01 | $1.00 | $1.35 | $0.26 | $0.62 | $0.62 | 16,490 |
| 2016-11-30 | $0.51 | $1.00 | $0.51 | $1.00 | $1.00 | 4,700 |
| 2016-11-29 | $0.41 | $0.41 | $0.30 | $0.30 | $0.30 | 1,400 |
| 2016-11-28 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-11-25 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-11-23 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 0 |
| 2016-11-22 | $0.80 | $0.80 | $0.79 | $0.79 | $0.79 | 3,601 |
| 2016-11-21 | $0.79 | $0.89 | $0.79 | $0.89 | $0.89 | 25,839 |
| 2016-11-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 400 |
| 2016-11-17 | $0.40 | $0.82 | $0.39 | $0.82 | $0.82 | 99,101 |
| 2016-11-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,618 |
| 2016-11-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,200 |
| 2016-11-14 | $0.41 | $0.65 | $0.41 | $0.65 | $0.65 | 1,100 |
| 2016-11-11 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,000 |
| 2016-11-10 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-09 | $0.37 | $0.55 | $0.37 | $0.40 | $0.40 | 2,100 |
| 2016-11-08 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,673 |
| 2016-11-07 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 694 |
| 2016-11-04 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,600 |
| 2016-11-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-11-02 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,840 |
| 2016-11-01 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-10-31 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-10-28 | $0.34 | $0.60 | $0.34 | $0.60 | $0.60 | 1,200 |
| 2016-10-27 | $0.34 | $0.65 | $0.34 | $0.58 | $0.58 | 3,125 |
| 2016-10-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,162 |
| 2016-10-25 | $0.48 | $0.48 | $0.43 | $0.46 | $0.46 | 12,557 |
| 2016-10-24 | $0.84 | $0.84 | $0.44 | $0.75 | $0.75 | 3,360 |
| 2016-10-21 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-10-20 | $0.44 | $0.90 | $0.44 | $0.90 | $0.90 | 454 |
| 2016-10-19 | $0.98 | $1.00 | $0.43 | $0.95 | $0.95 | 3,510 |
| 2016-10-18 | $1.25 | $1.25 | $0.42 | $0.42 | $0.42 | 5,012 |
| 2016-10-17 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 0 |
| 2016-10-14 | $0.83 | $0.88 | $0.83 | $0.87 | $0.87 | 1,700 |
| 2016-10-13 | $0.90 | $1.00 | $0.74 | $0.83 | $0.83 | 12,049 |
| 2016-10-12 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 0 |
| 2016-10-11 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3,740 |
| 2016-10-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 500 |
| 2016-10-07 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2016-10-06 | $1.01 | $1.01 | $1.01 | $1.01 | $1.01 | 90 |
| 2016-10-05 | $1.03 | $1.03 | $0.99 | $1.01 | $1.01 | 590 |
| 2016-10-04 | $1.03 | $1.10 | $1.00 | $1.00 | $1.00 | 1,400 |
| 2016-10-03 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 500 |
| 2016-09-30 | $0.97 | $1.05 | $0.94 | $1.01 | $1.01 | 3,253 |
| 2016-09-29 | $0.99 | $1.20 | $0.93 | $0.93 | $0.93 | 14,274 |
| 2016-09-28 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 330 |
| 2016-09-27 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 1,409 |
| 2016-09-26 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 600 |
| 2016-09-23 | $0.81 | $0.89 | $0.81 | $0.86 | $0.86 | 3,660 |
| 2016-09-22 | $1.05 | $1.06 | $0.73 | $0.83 | $0.83 | 22,046 |
| 2016-09-21 | $0.87 | $0.97 | $0.80 | $0.97 | $0.97 | 6,245 |
| 2016-09-20 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 20 |
| 2016-09-19 | $0.98 | $1.03 | $0.95 | $0.95 | $0.95 | 1,456 |
| 2016-09-16 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-09-15 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-09-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-09-13 | $1.03 | $1.05 | $0.95 | $0.95 | $0.95 | 9,353 |
| 2016-09-12 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 5,790 |
| 2016-09-09 | $1.04 | $1.05 | $0.85 | $1.00 | $1.00 | 14,301 |
| 2016-09-08 | $0.91 | $1.07 | $0.91 | $1.05 | $1.05 | 6,804 |
| 2016-09-07 | $0.93 | $1.08 | $0.90 | $0.91 | $0.91 | 14,226 |
| 2016-09-06 | $1.00 | $1.02 | $0.76 | $0.86 | $0.86 | 25,766 |
| 2016-09-02 | $1.01 | $1.20 | $0.93 | $1.10 | $1.10 | 157,548 |
| 2016-09-01 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 400 |
| 2016-08-31 | $1.00 | $1.05 | $0.80 | $1.00 | $1.00 | 67,540 |
| 2016-08-30 | $1.03 | $1.12 | $1.03 | $1.12 | $1.12 | 5,532 |
| 2016-08-29 | $1.18 | $1.25 | $1.14 | $1.23 | $1.23 | 3,873 |
| 2016-08-26 | $1.02 | $1.18 | $1.02 | $1.10 | $1.10 | 8,378 |
| 2016-08-25 | $1.08 | $1.25 | $1.06 | $1.11 | $1.11 | 7,671 |
| 2016-08-24 | $1.08 | $1.08 | $0.99 | $1.00 | $1.00 | 4,412 |
| 2016-08-23 | $1.07 | $1.15 | $1.07 | $1.15 | $1.15 | 300 |
| 2016-08-22 | $1.30 | $1.30 | $1.07 | $1.13 | $1.13 | 4,755 |
| 2016-08-19 | $1.25 | $1.52 | $1.15 | $1.25 | $1.25 | 23,805 |
| 2016-08-18 | $0.92 | $1.81 | $0.92 | $1.16 | $1.16 | 108,158 |
| 2016-08-17 | $0.77 | $0.90 | $0.76 | $0.90 | $0.90 | 1,600 |
| 2016-08-16 | $1.08 | $1.12 | $0.70 | $0.83 | $0.83 | 19,301 |
| 2016-08-15 | $1.15 | $1.20 | $1.01 | $1.11 | $1.11 | 9,300 |
| 2016-08-12 | $1.09 | $1.11 | $1.09 | $1.11 | $1.11 | 200 |
| 2016-08-11 | $1.11 | $1.20 | $1.07 | $1.16 | $1.16 | 17,377 |
| 2016-08-10 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 0 |
| 2016-08-09 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 950 |
| 2016-08-08 | $1.09 | $1.10 | $1.06 | $1.10 | $1.10 | 1,900 |
| 2016-08-05 | $1.07 | $1.07 | $1.07 | $1.07 | $1.07 | 100 |
| 2016-08-04 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 100 |
| 2016-08-03 | $0.86 | $1.02 | $0.86 | $1.02 | $1.02 | 19,951 |
| 2016-08-02 | $0.88 | $0.88 | $0.84 | $0.86 | $0.86 | 1,294 |
| 2016-08-01 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 180 |
| 2016-07-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 300 |
| 2016-07-28 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 252 |
| 2016-07-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 60 |
| 2016-07-26 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 150 |
| 2016-07-25 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 726 |
| 2016-07-22 | $0.92 | $1.20 | $0.92 | $1.10 | $1.10 | 3,865 |
| 2016-07-21 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 1,126 |
| 2016-07-20 | $1.03 | $1.03 | $1.03 | $1.03 | $1.03 | 0 |
| 2016-07-19 | $0.98 | $1.03 | $0.95 | $1.03 | $1.03 | 3,600 |
| 2016-07-18 | $1.11 | $1.57 | $0.97 | $1.02 | $1.02 | 12,661 |
| 2016-07-15 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-07-14 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 0 |
| 2016-07-13 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 320 |
| 2016-07-12 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 150 |
| 2016-07-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 109 |
| 2016-07-08 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 16 |
| 2016-07-07 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 324 |
| 2016-07-06 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 421 |
| 2016-07-05 | $1.15 | $1.29 | $1.15 | $1.27 | $1.27 | 5,107 |
| 2016-07-01 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 200 |
| 2016-06-30 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 303 |
| 2016-06-29 | $1.02 | $1.05 | $1.00 | $1.05 | $1.05 | 2,947 |
| 2016-06-28 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 100 |
| 2016-06-27 | $1.00 | $1.02 | $1.00 | $1.02 | $1.02 | 2,051 |
| 2016-06-24 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 55 |
| 2016-06-23 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 200 |
| 2016-06-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 225 |
| 2016-06-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 3,700 |
| 2016-06-20 | $1.02 | $1.12 | $1.01 | $1.01 | $1.01 | 2,152 |
| 2016-06-17 | $1.00 | $1.02 | $0.95 | $1.00 | $1.00 | 2,622 |
| 2016-06-16 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-06-15 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 0 |
| 2016-06-14 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 550 |
| 2016-06-13 | $0.95 | $0.99 | $0.95 | $0.96 | $0.96 | 4,050 |
| 2016-06-10 | $0.97 | $1.05 | $0.95 | $0.95 | $0.95 | 1,460 |
| 2016-06-09 | $0.97 | $1.01 | $0.96 | $1.01 | $1.01 | 2,600 |
| 2016-06-08 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 400 |
| 2016-06-07 | $1.07 | $1.07 | $0.91 | $0.94 | $0.94 | 2,602 |
| 2016-06-06 | $0.89 | $1.21 | $0.89 | $1.11 | $1.11 | 20,353 |
| 2016-06-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 3,619 |
| 2016-06-02 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 146 |
| 2016-06-01 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 0 |
| 2016-05-31 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 127 |
| 2016-05-27 | $0.85 | $0.88 | $0.85 | $0.88 | $0.88 | 2,000 |
| 2016-05-26 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 15 |
| 2016-05-25 | $0.80 | $0.81 | $0.80 | $0.80 | $0.80 | 5,050 |
| 2016-05-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,698 |
| 2016-05-23 | $0.90 | $0.90 | $0.80 | $0.80 | $0.80 | 10,528 |
| 2016-05-20 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 1,305 |
| 2016-05-19 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 100 |
| 2016-05-18 | $1.03 | $1.03 | $0.86 | $0.87 | $0.87 | 15,525 |
| 2016-05-17 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 199 |
| 2016-05-16 | $1.02 | $1.14 | $1.02 | $1.02 | $1.02 | 3,100 |
| 2016-05-13 | $1.09 | $1.09 | $1.02 | $1.02 | $1.02 | 4,000 |
| 2016-05-12 | $1.18 | $1.18 | $1.01 | $1.08 | $1.08 | 4,827 |
| 2016-05-11 | $1.10 | $1.22 | $1.09 | $1.16 | $1.16 | 1,164 |
| 2016-05-10 | $1.25 | $1.30 | $1.13 | $1.13 | $1.13 | 11,700 |
| 2016-05-09 | $1.39 | $1.56 | $1.20 | $1.21 | $1.21 | 1,802 |
| 2016-05-06 | $1.27 | $1.53 | $1.03 | $1.53 | $1.53 | 17,291 |
| 2016-05-05 | $1.27 | $1.32 | $1.27 | $1.32 | $1.32 | 7,750 |
| 2016-05-04 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 1,700 |
| 2016-05-03 | $1.26 | $1.27 | $1.26 | $1.27 | $1.27 | 1,240 |
| 2016-05-02 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 1,206 |
| 2016-04-29 | $1.42 | $1.52 | $1.41 | $1.46 | $1.46 | 2,661 |
| 2016-04-28 | $1.40 | $1.48 | $1.40 | $1.43 | $1.43 | 3,875 |
| 2016-04-27 | $1.14 | $1.33 | $1.12 | $1.32 | $1.32 | 3,482 |
| 2016-04-26 | $1.15 | $1.25 | $1.15 | $1.25 | $1.25 | 500 |
| 2016-04-25 | $1.21 | $1.22 | $1.21 | $1.22 | $1.22 | 200 |
| 2016-04-22 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 289 |
| 2016-04-21 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 420 |
| 2016-04-20 | $1.45 | $1.49 | $1.31 | $1.35 | $1.35 | 4,116 |
| 2016-04-19 | $1.10 | $1.35 | $1.10 | $1.35 | $1.35 | 8,900 |
| 2016-04-18 | $1.02 | $1.04 | $1.02 | $1.03 | $1.03 | 751 |
| 2016-04-15 | $1.16 | $1.20 | $1.10 | $1.15 | $1.15 | 14,779 |
| 2016-04-14 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 600 |
| 2016-04-13 | $1.24 | $1.25 | $1.08 | $1.08 | $1.08 | 4,861 |
| 2016-04-12 | $1.05 | $1.24 | $0.98 | $1.24 | $1.24 | 17,447 |
| 2016-04-11 | $1.12 | $1.12 | $1.10 | $1.12 | $1.12 | 495 |
| 2016-04-08 | $1.13 | $1.33 | $1.05 | $1.07 | $1.07 | 21,916 |
| 2016-04-07 | $1.21 | $1.34 | $1.15 | $1.20 | $1.20 | 25,495 |
| 2016-04-06 | $1.01 | $1.16 | $1.01 | $1.14 | $1.14 | 13,465 |
| 2016-04-05 | $1.06 | $1.09 | $1.01 | $1.01 | $1.01 | 2,361 |
| 2016-04-04 | $1.00 | $1.32 | $1.00 | $1.17 | $1.17 | 19,955 |
| 2016-04-01 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 6,172 |
| 2016-03-31 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 554 |
| 2016-03-30 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 1,879 |
| 2016-03-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-03-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 105 |
| 2016-03-24 | $0.94 | $1.00 | $0.85 | $1.00 | $1.00 | 16,193 |
| 2016-03-23 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 2,512 |
| 2016-03-22 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 589 |
| 2016-03-21 | $1.14 | $1.14 | $1.07 | $1.07 | $1.07 | 2,470 |
| 2016-03-18 | $1.06 | $1.06 | $1.06 | $1.06 | $1.06 | 0 |
| 2016-03-17 | $1.30 | $1.32 | $1.06 | $1.06 | $1.06 | 9,476 |
| 2016-03-16 | $1.12 | $1.34 | $1.12 | $1.22 | $1.22 | 15,304 |
| 2016-03-15 | $1.05 | $1.12 | $1.05 | $1.05 | $1.05 | 2,649 |
| 2016-03-14 | $1.32 | $1.47 | $1.11 | $1.23 | $1.23 | 34,723 |
| 2016-03-11 | $1.30 | $1.50 | $1.30 | $1.44 | $1.44 | 4,300 |
| 2016-03-10 | $1.47 | $1.47 | $1.30 | $1.30 | $1.30 | 2,293 |
| 2016-03-09 | $1.16 | $1.48 | $1.16 | $1.33 | $1.33 | 21,605 |
| 2016-03-08 | $1.46 | $1.47 | $1.18 | $1.21 | $1.21 | 11,778 |
| 2016-03-07 | $1.14 | $1.50 | $1.02 | $1.50 | $1.50 | 102,888 |
| 2016-03-04 | $0.75 | $1.11 | $0.75 | $1.08 | $1.08 | 4,194 |
| 2016-03-03 | $0.78 | $0.86 | $0.78 | $0.86 | $0.86 | 4,100 |
| 2016-03-02 | $0.90 | $0.90 | $0.60 | $0.77 | $0.77 | 15,278 |
| 2016-03-01 | $0.85 | $1.00 | $0.85 | $1.00 | $1.00 | 4,802 |
| 2016-02-29 | $1.00 | $1.00 | $0.75 | $0.75 | $0.75 | 8,372 |
| 2016-02-26 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 57 |
| 2016-02-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 200 |
| 2016-02-24 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 127 |
| 2016-02-23 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 525 |
| 2016-02-22 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2016-02-19 | $0.82 | $0.96 | $0.81 | $0.96 | $0.96 | 15,020 |
| 2016-02-18 | $0.90 | $0.90 | $0.76 | $0.76 | $0.76 | 3,403 |
| 2016-02-17 | $1.10 | $1.10 | $0.86 | $0.86 | $0.86 | 5,700 |
| 2016-02-16 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-02-12 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 70 |
| 2016-02-11 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2016-02-10 | $1.06 | $1.06 | $1.05 | $1.05 | $1.05 | 1,870 |
| 2016-02-09 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-02-08 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 1,894 |
| 2016-02-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2016-02-04 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3,149 |
| 2016-02-03 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 782 |
| 2016-02-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,378 |
| 2016-02-01 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 3,013 |
| 2016-01-29 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 37 |
| 2016-01-28 | $0.94 | $0.94 | $0.90 | $0.94 | $0.94 | 1,420 |
| 2016-01-27 | $0.94 | $0.94 | $0.90 | $0.94 | $0.94 | 625 |
| 2016-01-26 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 150 |
| 2016-01-25 | $1.10 | $1.10 | $0.94 | $0.94 | $0.94 | 1,700 |
| 2016-01-22 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 500 |
| 2016-01-21 | $0.90 | $1.02 | $0.90 | $1.01 | $1.01 | 6,390 |
| 2016-01-20 | $1.00 | $1.06 | $0.90 | $0.92 | $0.92 | 10,645 |
| 2016-01-19 | $1.05 | $1.13 | $1.05 | $1.13 | $1.13 | 308 |
| 2016-01-15 | $1.15 | $1.20 | $1.15 | $1.20 | $1.20 | 3,366 |
| 2016-01-14 | $1.10 | $1.15 | $1.02 | $1.10 | $1.10 | 7,150 |
| 2016-01-13 | $1.09 | $1.10 | $1.09 | $1.10 | $1.10 | 511 |
| 2016-01-12 | $1.17 | $1.24 | $1.09 | $1.10 | $1.10 | 10,810 |
| 2016-01-11 | $1.21 | $1.21 | $1.10 | $1.11 | $1.11 | 4,500 |
| 2016-01-08 | $1.21 | $1.45 | $1.09 | $1.16 | $1.16 | 32,712 |
| 2016-01-07 | $1.20 | $1.25 | $1.16 | $1.20 | $1.20 | 1,395 |
| 2016-01-06 | $1.28 | $1.28 | $1.21 | $1.28 | $1.28 | 11,126 |
| 2016-01-05 | $1.32 | $1.39 | $1.32 | $1.32 | $1.32 | 1,101 |
| 2016-01-04 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 140 |
| 2015-12-31 | $1.25 | $1.44 | $1.25 | $1.42 | $1.42 | 13,995 |
| 2015-12-30 | $1.25 | $1.49 | $1.20 | $1.49 | $1.49 | 12,035 |
| 2015-12-29 | $1.19 | $1.36 | $1.19 | $1.21 | $1.21 | 3,574 |
| 2015-12-28 | $1.18 | $1.38 | $1.17 | $1.28 | $1.28 | 16,801 |
| 2015-12-24 | $1.42 | $1.42 | $1.27 | $1.30 | $1.30 | 2,898 |
| 2015-12-23 | $1.14 | $1.45 | $1.14 | $1.45 | $1.45 | 20,407 |
| 2015-12-22 | $1.21 | $1.31 | $1.12 | $1.18 | $1.18 | 21,105 |
| 2015-12-21 | $1.11 | $1.45 | $1.11 | $1.17 | $1.17 | 19,289 |
| 2015-12-18 | $1.24 | $1.45 | $1.20 | $1.35 | $1.35 | 39,439 |
| 2015-12-17 | $1.25 | $1.50 | $1.24 | $1.32 | $1.32 | 15,648 |
| 2015-12-16 | $1.20 | $1.43 | $1.13 | $1.19 | $1.19 | 8,569 |
| 2015-12-15 | $1.27 | $1.43 | $1.24 | $1.29 | $1.29 | 11,354 |
| 2015-12-14 | $1.15 | $1.50 | $1.10 | $1.27 | $1.27 | 11,907 |
| 2015-12-11 | $1.26 | $1.50 | $1.15 | $1.24 | $1.24 | 12,236 |
| 2015-12-10 | $1.20 | $1.53 | $1.09 | $1.20 | $1.20 | 14,670 |
| 2015-12-09 | $1.43 | $1.50 | $1.28 | $1.31 | $1.31 | 8,664 |
| 2015-12-08 | $1.45 | $1.50 | $1.25 | $1.35 | $1.35 | 8,250 |
| 2015-12-07 | $1.36 | $1.55 | $1.17 | $1.35 | $1.35 | 14,345 |
| 2015-12-04 | $1.61 | $1.61 | $1.34 | $1.36 | $1.36 | 15,036 |
| 2015-12-03 | $1.78 | $1.78 | $1.35 | $1.50 | $1.50 | 18,983 |
| 2015-12-02 | $1.90 | $2.00 | $1.65 | $1.75 | $1.75 | 10,687 |
| 2015-12-01 | $1.85 | $2.17 | $1.85 | $1.90 | $1.90 | 10,617 |
| 2015-11-30 | $1.85 | $2.25 | $1.67 | $1.99 | $1.99 | 22,800 |
| 2015-11-27 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 400 |
| 2015-11-25 | $2.05 | $2.05 | $1.55 | $2.01 | $2.01 | 13,109 |
| 2015-11-24 | $2.09 | $2.09 | $1.97 | $1.98 | $1.98 | 3,200 |
| 2015-11-23 | $2.00 | $2.00 | $1.90 | $1.96 | $1.96 | 5,523 |
| 2015-11-20 | $2.25 | $2.29 | $1.91 | $2.10 | $2.10 | 23,713 |
| 2015-11-19 | $2.21 | $2.39 | $1.93 | $2.03 | $2.03 | 29,188 |
| 2015-11-18 | $2.29 | $2.33 | $1.50 | $2.05 | $2.05 | 20,198 |
| 2015-11-17 | $1.48 | $2.08 | $1.36 | $1.97 | $1.97 | 32,163 |
| 2015-11-16 | $1.10 | $1.40 | $1.02 | $1.40 | $1.40 | 49,762 |
| 2015-11-13 | $1.78 | $1.89 | $1.30 | $1.30 | $1.30 | 24,257 |
| 2015-11-12 | $2.02 | $2.15 | $1.76 | $1.86 | $1.86 | 7,935 |
| 2015-11-11 | $2.51 | $2.51 | $2.15 | $2.32 | $2.32 | 8,827 |
| 2015-11-10 | $2.59 | $2.59 | $2.53 | $2.54 | $2.54 | 3,192 |
| 2015-11-09 | $2.97 | $2.97 | $2.50 | $2.60 | $2.60 | 25,157 |
| 2015-11-06 | $3.06 | $3.25 | $2.70 | $3.05 | $3.05 | 34,901 |
| 2015-11-05 | $3.49 | $3.50 | $2.58 | $3.33 | $3.33 | 90,092 |
| 2015-11-04 | $4.64 | $4.64 | $4.15 | $4.36 | $4.36 | 7,247 |
| 2015-11-03 | $5.00 | $5.19 | $4.50 | $4.64 | $4.64 | 6,339 |
| 2015-11-02 | $5.30 | $5.99 | $4.40 | $4.60 | $4.60 | 31,932 |
| 2015-10-30 | $6.40 | $6.59 | $5.00 | $5.01 | $5.01 | 27,587 |
| 2015-10-29 | $6.30 | $6.36 | $6.02 | $6.36 | $6.36 | 2,054 |
| 2015-10-28 | $6.51 | $6.68 | $6.00 | $6.13 | $6.13 | 8,081 |
| 2015-10-27 | $7.37 | $7.37 | $5.95 | $6.21 | $6.21 | 11,797 |
| 2015-10-26 | $7.33 | $7.41 | $6.91 | $7.05 | $7.05 | 2,981 |
| 2015-10-23 | $7.38 | $7.49 | $7.35 | $7.35 | $7.35 | 14,011 |
| 2015-10-22 | $7.60 | $7.61 | $7.36 | $7.38 | $7.38 | 9,380 |
| 2015-10-21 | $7.80 | $8.10 | $7.59 | $7.59 | $7.59 | 15,347 |
| 2015-10-20 | $7.71 | $7.71 | $7.70 | $7.70 | $7.70 | 501 |
| 2015-10-19 | $7.95 | $7.95 | $7.70 | $7.70 | $7.70 | 3,441 |
| 2015-10-16 | $8.10 | $8.10 | $7.70 | $8.03 | $8.03 | 3,888 |
| 2015-10-15 | $8.00 | $8.10 | $7.90 | $8.10 | $8.10 | 1,186 |
| 2015-10-14 | $7.40 | $8.10 | $7.30 | $8.10 | $8.10 | 4,782 |
| 2015-10-13 | $7.50 | $7.50 | $7.24 | $7.40 | $7.40 | 7,881 |
| 2015-10-12 | $7.66 | $7.66 | $6.90 | $7.03 | $6.84 | 7,194 |
| 2015-10-09 | $8.18 | $9.00 | $7.72 | $7.72 | $7.51 | 7,890 |
| 2015-10-08 | $6.75 | $9.05 | $6.75 | $8.40 | $8.17 | 29,969 |
| 2015-10-07 | $6.69 | $6.93 | $6.53 | $6.65 | $6.47 | 2,729 |
| 2015-10-06 | $6.55 | $6.65 | $6.43 | $6.55 | $6.37 | 4,795 |
| 2015-10-05 | $6.34 | $6.62 | $5.90 | $6.42 | $6.24 | 11,096 |
| 2015-10-02 | $5.31 | $5.81 | $5.31 | $5.50 | $5.35 | 11,220 |
| 2015-10-01 | $5.30 | $5.62 | $5.10 | $5.32 | $5.17 | 10,459 |
| 2015-09-30 | $4.67 | $4.67 | $4.67 | $4.67 | $4.54 | 244 |
| 2015-09-29 | $4.37 | $4.42 | $4.37 | $4.37 | $4.25 | 3,233 |
| 2015-09-28 | $5.05 | $5.05 | $4.00 | $4.33 | $4.21 | 10,596 |
| 2015-09-25 | $5.50 | $5.50 | $5.29 | $5.32 | $5.17 | 7,406 |
| 2015-09-24 | $5.28 | $5.28 | $5.10 | $5.14 | $4.99 | 1,178 |
| 2015-09-23 | $5.83 | $5.83 | $4.60 | $5.10 | $4.96 | 10,902 |
| 2015-09-22 | $7.00 | $7.00 | $4.92 | $5.40 | $5.25 | 50,548 |
| 2015-09-21 | $6.92 | $6.92 | $6.90 | $6.90 | $6.71 | 451 |
| 2015-09-18 | $6.93 | $6.93 | $6.91 | $6.91 | $6.72 | 253 |
| 2015-09-17 | $6.25 | $6.95 | $6.25 | $6.94 | $6.75 | 610 |
| 2015-09-16 | $7.03 | $7.21 | $7.03 | $7.21 | $7.01 | 1,696 |
| 2015-09-15 | $7.00 | $7.00 | $6.53 | $6.96 | $6.77 | 3,679 |
| 2015-09-14 | $7.02 | $7.10 | $7.00 | $7.05 | $6.86 | 5,229 |
| 2015-09-11 | $7.39 | $7.39 | $7.02 | $7.02 | $6.83 | 7,151 |
| 2015-09-10 | $8.25 | $9.61 | $7.65 | $7.70 | $7.27 | 21,642 |
| 2015-09-09 | $7.56 | $7.99 | $7.50 | $7.98 | $7.54 | 7,180 |
| 2015-09-08 | $6.88 | $7.50 | $6.82 | $7.40 | $6.99 | 23,231 |
| 2015-09-04 | $6.31 | $6.89 | $6.31 | $6.80 | $6.42 | 15,165 |
| 2015-09-03 | $6.84 | $6.85 | $6.50 | $6.85 | $6.47 | 4,291 |
| 2015-09-02 | $6.90 | $6.90 | $6.70 | $6.80 | $6.43 | 2,081 |
| 2015-09-01 | $6.80 | $6.97 | $6.50 | $6.84 | $6.46 | 4,696 |
| 2015-08-31 | $6.10 | $6.97 | $6.00 | $6.79 | $6.42 | 23,734 |
EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock (ENRJP) News Headlines
Recent EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock (ENRJP) News
Similar Companies to EnerJex Resources Inc. 10 Series A Cumulative Redeemable Perpetual Preferred Stock (ENRJP) 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 | -- | -- | -- |