Fennec Pharmaceuticals Inc (FENCF) Exchange: OTCMKTS
Data as of April 16, 2024
$9.56 ($0.71) 8.02%
Fennec Pharmaceuticals Inc - Daily Information
Click for more stock information on Fennec Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $9.55 |
| Previous Close | $9.56 |
| High | $9.60 |
| Low | $9.49 |
| Adjusted Open | $9.55 |
| Previous Adjusted Close | $9.56 |
| Adjusted High | $9.60 |
| Adjusted Low | $9.49 |
About Fennec Pharmaceuticals Inc (FENCF)
DELISTED - Fennec Pharmaceuticals Inc., a biopharmaceutical company, develops therapeutic product for use in the treatment of cancer. Its lead product candidates include Sodium Thiosulfate, a water soluble thiol compound that acts as a chemical reducing agent, which is in two Phase III clinical trials for the prevention of cisplatin induced hearing loss or ototoxicity in children; and Eniluracil, an oral irreversible dihydropyrimidine dehydrogenase inhibitor, which has completed Phase II clinical trial in metastatic breast cancer. The company was formerly known as Adherex Technologies Inc. and changed its name to Fennec Pharmaceuticals Inc. in September 2014. Fennec Pharmaceuticals Inc. was founded in 1996 and is based in Research Triangle Park, North Carolina.
Invest in Fennec Pharmaceuticals Inc (FENCF)
Historical Stock Data for Fennec Pharmaceuticals Inc (FENCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-11-03 | $9.55 | $9.60 | $9.49 | $9.56 | $9.56 | 6,800 |
| 2017-10-31 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-30 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-25 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-24 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-17 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-12 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-06 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-10-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-29 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-28 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-27 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-26 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-25 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-22 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-19 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-18 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-14 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-13 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2017-09-12 | $8.23 | $8.85 | $8.23 | $8.85 | $8.85 | 15,161 |
| 2017-09-11 | $7.74 | $8.32 | $7.74 | $8.32 | $8.32 | 8,896 |
| 2017-09-08 | $7.50 | $7.63 | $7.39 | $7.49 | $7.49 | 7,811 |
| 2017-09-07 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-09-06 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2017-09-05 | $7.00 | $7.40 | $6.97 | $7.40 | $7.40 | 7,961 |
| 2017-09-01 | $7.20 | $7.20 | $7.14 | $7.14 | $7.14 | 301 |
| 2017-08-31 | $7.00 | $7.01 | $6.90 | $7.00 | $7.00 | 3,611 |
| 2017-08-30 | $6.95 | $7.50 | $6.95 | $7.13 | $7.13 | 15,145 |
| 2017-08-29 | $7.12 | $7.12 | $6.89 | $7.00 | $7.00 | 19,495 |
| 2017-08-28 | $7.28 | $7.28 | $7.17 | $7.17 | $7.17 | 5,207 |
| 2017-08-25 | $7.18 | $7.50 | $7.12 | $7.47 | $7.47 | 2,337 |
| 2017-08-24 | $7.12 | $7.12 | $7.10 | $7.11 | $7.11 | 1,539 |
| 2017-08-23 | $7.20 | $7.33 | $6.80 | $6.80 | $6.80 | 8,050 |
| 2017-08-22 | $6.80 | $7.10 | $6.80 | $7.10 | $7.10 | 1,477 |
| 2017-08-21 | $7.10 | $7.10 | $7.00 | $7.01 | $7.01 | 3,063 |
| 2017-08-18 | $7.02 | $7.09 | $6.97 | $7.02 | $7.02 | 12,733 |
| 2017-08-17 | $6.80 | $7.04 | $6.67 | $7.01 | $7.01 | 17,911 |
| 2017-08-16 | $6.69 | $7.00 | $6.65 | $6.80 | $6.80 | 4,200 |
| 2017-08-15 | $6.93 | $6.98 | $6.93 | $6.93 | $6.93 | 2,200 |
| 2017-08-14 | $6.89 | $7.05 | $6.84 | $6.90 | $6.90 | 2,873 |
| 2017-08-11 | $6.70 | $6.75 | $6.54 | $6.75 | $6.75 | 5,350 |
| 2017-08-10 | $6.90 | $6.95 | $6.54 | $6.55 | $6.55 | 3,100 |
| 2017-08-09 | $6.93 | $7.01 | $6.84 | $6.99 | $6.99 | 3,154 |
| 2017-08-08 | $6.70 | $7.00 | $6.20 | $7.00 | $7.00 | 18,438 |
| 2017-08-07 | $6.45 | $6.99 | $6.45 | $6.75 | $6.75 | 10,500 |
| 2017-08-04 | $6.46 | $6.55 | $6.46 | $6.55 | $6.55 | 6,150 |
| 2017-08-03 | $6.57 | $6.57 | $6.29 | $6.29 | $6.29 | 1,031 |
| 2017-08-02 | $6.10 | $6.12 | $5.90 | $6.12 | $6.12 | 1,800 |
| 2017-08-01 | $5.84 | $5.99 | $5.84 | $5.99 | $5.99 | 5,425 |
| 2017-07-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 200 |
| 2017-07-28 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 1,358 |
| 2017-07-27 | $6.16 | $6.16 | $5.85 | $5.85 | $5.85 | 16,822 |
| 2017-07-26 | $6.23 | $6.23 | $5.99 | $5.99 | $5.99 | 3,162 |
| 2017-07-25 | $6.06 | $6.26 | $6.03 | $6.24 | $6.24 | 3,700 |
| 2017-07-24 | $6.29 | $6.38 | $6.21 | $6.26 | $6.26 | 3,201 |
| 2017-07-21 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 161 |
| 2017-07-20 | $6.85 | $6.85 | $6.76 | $6.76 | $6.76 | 1,875 |
| 2017-07-19 | $6.84 | $6.88 | $6.84 | $6.88 | $6.88 | 853 |
| 2017-07-18 | $6.92 | $7.00 | $6.92 | $7.00 | $7.00 | 2,470 |
| 2017-07-17 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 118 |
| 2017-07-14 | $7.01 | $7.06 | $6.97 | $7.00 | $7.00 | 7,055 |
| 2017-07-13 | $6.40 | $6.55 | $6.40 | $6.55 | $6.55 | 2,170 |
| 2017-07-12 | $6.57 | $6.57 | $6.30 | $6.30 | $6.30 | 1,200 |
| 2017-07-11 | $6.60 | $6.62 | $6.59 | $6.59 | $6.59 | 1,495 |
| 2017-07-10 | $6.99 | $7.00 | $6.99 | $6.99 | $6.99 | 1,190 |
| 2017-07-07 | $7.35 | $7.35 | $6.50 | $7.00 | $7.00 | 4,591 |
| 2017-07-06 | $7.50 | $7.50 | $7.23 | $7.32 | $7.32 | 1,811 |
| 2017-07-05 | $6.35 | $7.22 | $6.35 | $7.22 | $7.22 | 10,602 |
| 2017-07-03 | $6.20 | $6.20 | $6.18 | $6.18 | $6.18 | 1,340 |
| 2017-06-30 | $6.02 | $6.45 | $5.94 | $6.35 | $6.35 | 10,288 |
| 2017-06-29 | $5.45 | $6.05 | $5.45 | $6.00 | $6.00 | 20,910 |
| 2017-06-28 | $5.10 | $5.50 | $4.92 | $5.50 | $5.50 | 14,980 |
| 2017-06-27 | $5.10 | $5.12 | $5.06 | $5.06 | $5.06 | 3,600 |
| 2017-06-26 | $5.17 | $5.17 | $5.00 | $5.00 | $5.00 | 12,200 |
| 2017-06-23 | $5.00 | $5.02 | $4.97 | $5.02 | $5.02 | 5,500 |
| 2017-06-22 | $5.03 | $5.17 | $4.90 | $5.02 | $5.02 | 18,600 |
| 2017-06-21 | $4.50 | $5.06 | $4.41 | $5.05 | $5.05 | 11,500 |
| 2017-06-20 | $4.56 | $4.70 | $4.47 | $4.55 | $4.55 | 5,900 |
| 2017-06-19 | $4.95 | $4.96 | $4.69 | $4.71 | $4.71 | 16,400 |
| 2017-06-16 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 600 |
| 2017-06-15 | $5.15 | $5.15 | $4.96 | $4.96 | $4.96 | 8,100 |
| 2017-06-14 | $5.04 | $5.13 | $4.94 | $5.00 | $5.00 | 25,450 |
| 2017-06-13 | $4.84 | $5.01 | $4.79 | $5.00 | $5.00 | 16,651 |
| 2017-06-12 | $4.84 | $4.84 | $4.75 | $4.84 | $4.84 | 2,010 |
| 2017-06-09 | $4.44 | $5.09 | $4.44 | $4.76 | $4.76 | 24,450 |
| 2017-06-08 | $4.26 | $4.45 | $4.25 | $4.42 | $4.42 | 11,570 |
| 2017-06-07 | $3.81 | $4.20 | $3.81 | $4.19 | $4.19 | 28,194 |
| 2017-06-06 | $4.01 | $4.01 | $4.00 | $4.00 | $4.00 | 5,500 |
| 2017-06-05 | $4.10 | $4.10 | $4.00 | $4.00 | $4.00 | 1,650 |
| 2017-06-02 | $4.11 | $4.11 | $4.00 | $4.00 | $4.00 | 2,993 |
| 2017-06-01 | $3.94 | $4.13 | $3.94 | $4.13 | $4.13 | 1,870 |
| 2017-05-31 | $4.10 | $4.10 | $3.75 | $3.75 | $3.75 | 4,288 |
| 2017-05-30 | $4.00 | $4.10 | $3.99 | $4.10 | $4.10 | 7,600 |
| 2017-05-26 | $4.02 | $4.03 | $3.84 | $3.85 | $3.85 | 2,424 |
| 2017-05-25 | $3.95 | $3.95 | $3.74 | $3.89 | $3.89 | 2,750 |
| 2017-05-24 | $3.56 | $3.81 | $3.56 | $3.81 | $3.81 | 7,825 |
| 2017-05-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 113 |
| 2017-05-22 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 1,500 |
| 2017-05-19 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 300 |
| 2017-05-18 | $3.76 | $3.80 | $3.40 | $3.50 | $3.50 | 24,400 |
| 2017-05-17 | $3.39 | $3.68 | $3.39 | $3.65 | $3.65 | 4,020 |
| 2017-05-16 | $3.70 | $3.70 | $3.45 | $3.64 | $3.64 | 4,125 |
| 2017-05-15 | $3.31 | $3.68 | $3.31 | $3.62 | $3.62 | 5,200 |
| 2017-05-12 | $3.29 | $3.30 | $3.29 | $3.29 | $3.29 | 2,950 |
| 2017-05-11 | $3.23 | $3.23 | $3.23 | $3.23 | $3.23 | 2,700 |
| 2017-05-10 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 203 |
| 2017-05-09 | $3.01 | $3.02 | $3.00 | $3.00 | $3.00 | 2,877 |
| 2017-05-08 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 912 |
| 2017-05-05 | $3.30 | $3.30 | $3.29 | $3.30 | $3.30 | 3,600 |
| 2017-05-04 | $3.03 | $3.20 | $3.02 | $3.20 | $3.20 | 341 |
| 2017-05-03 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2017-05-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2017-05-01 | $3.38 | $3.90 | $3.00 | $3.90 | $3.90 | 5,001 |
| 2017-04-28 | $3.50 | $3.56 | $3.50 | $3.56 | $3.56 | 1,300 |
| 2017-04-27 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 2,500 |
| 2017-04-26 | $3.60 | $3.67 | $3.60 | $3.67 | $3.67 | 13,490 |
| 2017-04-25 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 120 |
| 2017-04-24 | $3.99 | $3.99 | $3.99 | $3.99 | $3.99 | 200 |
| 2017-04-21 | $3.64 | $3.64 | $3.64 | $3.64 | $3.64 | 700 |
| 2017-04-20 | $3.50 | $3.62 | $3.50 | $3.62 | $3.62 | 1,221 |
| 2017-04-19 | $3.49 | $3.60 | $3.49 | $3.60 | $3.60 | 4,400 |
| 2017-04-18 | $3.80 | $3.80 | $3.50 | $3.52 | $3.52 | 4,122 |
| 2017-04-17 | $3.95 | $3.99 | $3.83 | $3.84 | $3.84 | 10,327 |
| 2017-04-13 | $4.47 | $4.47 | $3.94 | $4.30 | $4.30 | 8,661 |
| 2017-04-12 | $4.12 | $4.37 | $4.02 | $4.37 | $4.37 | 8,450 |
| 2017-04-11 | $3.70 | $4.02 | $3.70 | $4.02 | $4.02 | 32,423 |
| 2017-04-10 | $3.50 | $3.67 | $3.50 | $3.67 | $3.67 | 9,350 |
| 2017-04-07 | $3.45 | $3.50 | $3.36 | $3.50 | $3.50 | 17,666 |
| 2017-04-06 | $3.41 | $3.41 | $3.41 | $3.41 | $3.41 | 1,028 |
| 2017-04-05 | $3.08 | $3.41 | $3.08 | $3.41 | $3.41 | 1,633 |
| 2017-04-04 | $3.57 | $3.57 | $2.99 | $3.02 | $3.02 | 1,900 |
| 2017-04-03 | $3.25 | $3.49 | $2.87 | $3.49 | $3.49 | 7,800 |
| 2017-03-31 | $2.95 | $3.10 | $2.94 | $3.10 | $3.10 | 15,000 |
| 2017-03-30 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 800 |
| 2017-03-29 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 0 |
| 2017-03-28 | $2.60 | $2.60 | $2.60 | $2.60 | $2.60 | 10,000 |
| 2017-03-27 | $2.65 | $2.65 | $2.65 | $2.65 | $2.65 | 2,000 |
| 2017-03-24 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2017-03-23 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2017-03-22 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2017-03-21 | $2.55 | $2.55 | $2.35 | $2.36 | $2.36 | 3,300 |
| 2017-03-20 | $2.55 | $2.55 | $2.55 | $2.55 | $2.55 | 1,800 |
| 2017-03-17 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 400 |
| 2017-03-16 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2017-03-15 | $2.50 | $2.50 | $2.40 | $2.40 | $2.40 | 3,600 |
| 2017-03-14 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2017-03-13 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2017-03-10 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2017-03-09 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2017-03-08 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2017-03-07 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 0 |
| 2017-03-06 | $2.63 | $2.63 | $2.63 | $2.63 | $2.63 | 500 |
| 2017-03-03 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2017-03-02 | $2.64 | $2.64 | $2.64 | $2.64 | $2.64 | 0 |
| 2017-03-01 | $2.57 | $2.65 | $2.57 | $2.64 | $2.64 | 500 |
| 2017-02-28 | $2.38 | $2.70 | $2.38 | $2.70 | $2.70 | 9,100 |
| 2017-02-27 | $2.92 | $3.14 | $2.75 | $3.14 | $3.14 | 7,500 |
| 2017-02-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 3,800 |
| 2017-02-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.75 | 300 |
| 2017-02-22 | $2.73 | $2.73 | $2.56 | $2.56 | $2.56 | 600 |
| 2017-02-21 | $2.54 | $2.96 | $2.54 | $2.84 | $2.84 | 2,800 |
| 2017-02-17 | $2.40 | $2.40 | $2.40 | $2.40 | $2.40 | 0 |
| 2017-02-16 | $2.37 | $2.40 | $2.37 | $2.40 | $2.40 | 300 |
| 2017-02-15 | $2.38 | $2.38 | $2.36 | $2.36 | $2.36 | 200 |
| 2017-02-14 | $2.38 | $2.38 | $2.38 | $2.38 | $2.38 | 100 |
| 2017-02-13 | $2.30 | $2.39 | $2.30 | $2.30 | $2.30 | 1,400 |
| 2017-02-10 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2017-02-09 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2017-02-08 | $2.23 | $2.24 | $2.23 | $2.24 | $2.24 | 500 |
| 2017-02-07 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 500 |
| 2017-02-06 | $2.05 | $2.14 | $2.05 | $2.14 | $2.14 | 1,200 |
| 2017-02-03 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 500 |
| 2017-02-02 | $2.11 | $2.20 | $2.11 | $2.20 | $2.20 | 600 |
| 2017-02-01 | $2.15 | $2.23 | $2.14 | $2.14 | $2.14 | 1,250 |
| 2017-01-31 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2017-01-30 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,000 |
| 2017-01-27 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 7 |
| 2017-01-26 | $1.99 | $2.06 | $1.99 | $2.06 | $2.06 | 7,000 |
| 2017-01-25 | $1.95 | $1.99 | $1.95 | $1.99 | $1.99 | 6,000 |
| 2017-01-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2017-01-23 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| 2017-01-20 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 200 |
| 2017-01-19 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 100 |
| 2017-01-18 | $1.99 | $2.00 | $1.94 | $1.95 | $1.95 | 3,400 |
| 2017-01-17 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
| 2017-01-13 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 100 |
| 2017-01-12 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-01-11 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-01-10 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-01-09 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2017-01-06 | $1.99 | $2.02 | $1.99 | $2.02 | $2.02 | 250 |
| 2017-01-05 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2017-01-04 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 204 |
| 2017-01-03 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2016-12-30 | $2.17 | $2.19 | $1.95 | $2.14 | $2.14 | 2,737 |
| 2016-12-29 | $1.92 | $2.19 | $1.92 | $2.18 | $2.18 | 4,000 |
| 2016-12-28 | $1.87 | $1.88 | $1.80 | $1.80 | $1.80 | 20,332 |
| 2016-12-27 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 1,092 |
| 2016-12-23 | $1.76 | $1.76 | $1.69 | $1.71 | $1.71 | 8,929 |
| 2016-12-22 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 1,333 |
| 2016-12-21 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 0 |
| 2016-12-20 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 0 |
| 2016-12-19 | $1.98 | $1.98 | $1.77 | $1.77 | $1.77 | 523 |
| 2016-12-16 | $1.76 | $1.99 | $1.76 | $1.99 | $1.99 | 11,611 |
| 2016-12-15 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2016-12-14 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 9 |
| 2016-12-13 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2016-12-12 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2016-12-09 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 101 |
| 2016-12-08 | $1.76 | $1.78 | $1.76 | $1.78 | $1.78 | 525 |
| 2016-12-07 | $1.75 | $1.76 | $1.75 | $1.76 | $1.76 | 309 |
| 2016-12-06 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| 2016-12-05 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 37 |
| 2016-12-02 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| 2016-12-01 | $1.95 | $1.95 | $1.79 | $1.86 | $1.86 | 1,052 |
| 2016-11-30 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 1,666 |
| 2016-11-29 | $1.96 | $1.96 | $1.68 | $1.68 | $1.68 | 3,515 |
| 2016-11-28 | $1.69 | $1.97 | $1.66 | $1.66 | $1.66 | 1,866 |
| 2016-11-25 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 0 |
| 2016-11-23 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 0 |
| 2016-11-22 | $1.77 | $1.77 | $1.77 | $1.77 | $1.77 | 1,415 |
| 2016-11-21 | $1.98 | $1.98 | $1.95 | $1.95 | $1.95 | 3,015 |
| 2016-11-18 | $1.71 | $1.81 | $1.71 | $1.81 | $1.81 | 3,398 |
| 2016-11-17 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2016-11-16 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 0 |
| 2016-11-15 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 2,000 |
| 2016-11-14 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 200 |
| 2016-11-11 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 400 |
| 2016-11-10 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| 2016-11-09 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 135 |
| 2016-11-08 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
| 2016-11-07 | $1.78 | $1.78 | $1.78 | $1.78 | $1.78 | 11,039 |
| 2016-11-04 | $1.87 | $2.02 | $1.87 | $2.02 | $2.02 | 1,805 |
| 2016-11-03 | $1.78 | $1.99 | $1.76 | $1.99 | $1.99 | 1,700 |
| 2016-11-02 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 1,100 |
| 2016-11-01 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2016-10-31 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| 2016-10-28 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 1,000 |
| 2016-10-27 | $1.91 | $1.91 | $1.91 | $1.91 | $1.91 | 7,600 |
| 2016-10-26 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| 2016-10-25 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| 2016-10-24 | $2.03 | $2.03 | $1.97 | $1.97 | $1.97 | 500 |
| 2016-10-21 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 0 |
| 2016-10-20 | $1.99 | $2.00 | $1.99 | $2.00 | $2.00 | 500 |
| 2016-10-19 | $2.03 | $2.03 | $2.01 | $2.01 | $2.01 | 200 |
| 2016-10-18 | $1.97 | $2.00 | $1.96 | $2.00 | $2.00 | 1,400 |
| 2016-10-17 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
| 2016-10-14 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 0 |
| 2016-10-13 | $1.92 | $1.92 | $1.92 | $1.92 | $1.92 | 200 |
| 2016-10-12 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 180 |
| 2016-10-11 | $1.78 | $1.92 | $1.75 | $1.92 | $1.92 | 3,300 |
| 2016-10-10 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2016-10-07 | $1.94 | $1.94 | $1.94 | $1.94 | $1.94 | 111 |
| 2016-10-06 | $1.94 | $1.95 | $1.94 | $1.94 | $1.94 | 1,100 |
| 2016-10-05 | $2.12 | $2.12 | $2.12 | $2.12 | $2.12 | 100 |
| 2016-10-04 | $1.96 | $1.96 | $1.96 | $1.96 | $1.96 | 13 |
| 2016-10-03 | $2.12 | $2.12 | $1.96 | $1.96 | $1.96 | 200 |
| 2016-09-30 | $1.87 | $2.14 | $1.87 | $2.14 | $2.14 | 9,096 |
| 2016-09-29 | $2.01 | $2.06 | $2.01 | $2.06 | $2.06 | 12,583 |
| 2016-09-28 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2016-09-27 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2016-09-26 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2016-09-23 | $2.02 | $2.03 | $2.02 | $2.03 | $2.03 | 302 |
| 2016-09-22 | $2.02 | $2.03 | $2.02 | $2.03 | $2.03 | 700 |
| 2016-09-21 | $2.02 | $2.03 | $1.79 | $2.03 | $2.03 | 12,631 |
| 2016-09-20 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2016-09-19 | $2.01 | $2.02 | $2.01 | $2.02 | $2.02 | 2,200 |
| 2016-09-16 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 29 |
| 2016-09-15 | $2.00 | $2.01 | $2.00 | $2.00 | $2.00 | 900 |
| 2016-09-14 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 200 |
| 2016-09-13 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 62 |
| 2016-09-12 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 200 |
| 2016-09-09 | $2.01 | $2.01 | $2.01 | $2.01 | $2.01 | 100 |
| 2016-09-08 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 217 |
| 2016-09-07 | $2.02 | $2.02 | $2.00 | $2.00 | $2.00 | 2,008 |
| 2016-09-06 | $2.02 | $2.03 | $2.01 | $2.01 | $2.01 | 1,518 |
| 2016-09-02 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
| 2016-09-01 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 200 |
| 2016-08-31 | $1.94 | $2.06 | $1.94 | $2.06 | $2.06 | 16,400 |
| 2016-08-30 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-08-29 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-08-26 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-08-25 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-08-24 | $2.11 | $2.11 | $2.11 | $2.11 | $2.11 | 0 |
| 2016-08-23 | $1.92 | $2.11 | $1.90 | $2.11 | $2.11 | 1,302 |
| 2016-08-22 | $1.86 | $1.87 | $1.85 | $1.85 | $1.85 | 9,500 |
| 2016-08-19 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 0 |
| 2016-08-18 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 6,103 |
| 2016-08-17 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2016-08-16 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2016-08-15 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2016-08-12 | $2.25 | $2.25 | $2.03 | $2.03 | $2.03 | 1,393 |
| 2016-08-11 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 0 |
| 2016-08-10 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 2,000 |
| 2016-08-09 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 50 |
| 2016-08-08 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2016-08-05 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2016-08-04 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 100 |
| 2016-08-03 | $2.13 | $2.13 | $2.13 | $2.13 | $2.13 | 1,039 |
| 2016-08-02 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2016-08-01 | $2.24 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| 2016-07-29 | $2.29 | $2.30 | $2.20 | $2.24 | $2.24 | 7,000 |
| 2016-07-28 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2016-07-27 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 0 |
| 2016-07-26 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 176 |
| 2016-07-25 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 0 |
| 2016-07-22 | $2.10 | $2.10 | $2.10 | $2.10 | $2.10 | 1,555 |
| 2016-07-21 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2016-07-20 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2016-07-19 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2016-07-18 | $2.13 | $2.19 | $2.13 | $2.19 | $2.19 | 1,100 |
| 2016-07-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 298 |
| 2016-07-14 | $2.02 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2016-07-13 | $2.22 | $2.22 | $2.02 | $2.02 | $2.02 | 1,000 |
| 2016-07-12 | $2.37 | $2.37 | $2.22 | $2.22 | $2.22 | 1,070 |
| 2016-07-11 | $2.05 | $2.05 | $2.05 | $2.05 | $2.05 | 0 |
| 2016-07-08 | $2.14 | $2.14 | $2.05 | $2.05 | $2.05 | 5,000 |
| 2016-07-07 | $2.14 | $2.14 | $2.14 | $2.14 | $2.14 | 307 |
| 2016-07-06 | $2.03 | $2.43 | $2.03 | $2.30 | $2.30 | 5,500 |
| 2016-07-05 | $1.95 | $2.20 | $1.95 | $2.14 | $2.14 | 1,300 |
| 2016-07-01 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2016-06-30 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 87 |
| 2016-06-29 | $2.15 | $2.25 | $2.15 | $2.25 | $2.25 | 1,151 |
| 2016-06-28 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 0 |
| 2016-06-27 | $2.16 | $2.17 | $2.16 | $2.17 | $2.17 | 300 |
| 2016-06-24 | $2.29 | $2.29 | $1.81 | $1.81 | $1.81 | 700 |
| 2016-06-23 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2016-06-22 | $2.24 | $2.25 | $2.19 | $2.19 | $2.19 | 1,199 |
| 2016-06-21 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 18 |
| 2016-06-20 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 80 |
| 2016-06-16 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 0 |
| 2016-06-15 | $2.47 | $2.47 | $2.37 | $2.37 | $2.37 | 748 |
| 2016-06-14 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 37 |
| 2016-06-13 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2016-06-10 | $2.50 | $2.50 | $2.50 | $2.50 | $2.50 | 0 |
| 2016-06-09 | $2.42 | $2.54 | $2.42 | $2.50 | $2.50 | 65,101 |
| 2016-06-08 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 0 |
| 2016-06-07 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 1 |
| 2016-06-06 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 555 |
| 2016-06-03 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 0 |
| 2016-06-02 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 200 |
| 2016-06-01 | $2.50 | $2.50 | $2.48 | $2.50 | $2.50 | 800 |
| 2016-05-31 | $2.52 | $2.77 | $2.40 | $2.76 | $2.76 | 17,203 |
| 2016-05-27 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2016-05-26 | $2.30 | $2.47 | $2.30 | $2.47 | $2.47 | 2,762 |
| 2016-05-25 | $2.40 | $2.49 | $2.15 | $2.49 | $2.49 | 1,703 |
| 2016-05-24 | $2.48 | $2.50 | $2.45 | $2.50 | $2.50 | 500 |
| 2016-05-23 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2016-05-20 | $2.38 | $2.38 | $2.32 | $2.36 | $2.36 | 15,538 |
| 2016-05-19 | $2.66 | $2.68 | $2.30 | $2.39 | $2.39 | 14,624 |
| 2016-05-18 | $2.93 | $3.05 | $2.84 | $3.05 | $3.05 | 3,764 |
| 2016-05-17 | $2.88 | $3.01 | $2.85 | $2.95 | $2.95 | 3,150 |
| 2016-05-16 | $3.00 | $3.00 | $2.79 | $2.99 | $2.99 | 870 |
| 2016-05-13 | $2.72 | $3.06 | $2.72 | $2.90 | $2.90 | 8,433 |
| 2016-05-12 | $2.70 | $2.95 | $2.54 | $2.86 | $2.86 | 5,305 |
| 2016-05-11 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 0 |
| 2016-05-10 | $2.02 | $2.48 | $2.02 | $2.46 | $2.46 | 17,628 |
| 2016-05-09 | $2.30 | $2.36 | $2.30 | $2.35 | $2.35 | 666 |
| 2016-05-06 | $2.33 | $2.36 | $2.33 | $2.36 | $2.36 | 6,649 |
| 2016-05-05 | $2.31 | $2.31 | $1.94 | $2.31 | $2.31 | 438 |
| 2016-05-04 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2016-05-03 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| 2016-05-02 | $2.14 | $2.28 | $2.14 | $2.28 | $2.28 | 302 |
| 2016-04-29 | $2.01 | $2.37 | $2.01 | $2.36 | $2.36 | 2,400 |
| 2016-04-28 | $2.41 | $2.41 | $2.12 | $2.30 | $2.30 | 2,110 |
| 2016-04-27 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,000 |
| 2016-04-26 | $2.31 | $2.31 | $2.17 | $2.25 | $2.25 | 1,200 |
| 2016-04-25 | $2.15 | $2.15 | $2.07 | $2.08 | $2.08 | 392 |
| 2016-04-22 | $2.09 | $2.16 | $2.09 | $2.16 | $2.16 | 2,043 |
| 2016-04-21 | $1.95 | $2.10 | $1.95 | $2.09 | $2.09 | 21,763 |
| 2016-04-20 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 118 |
| 2016-04-19 | $1.76 | $1.94 | $1.64 | $1.94 | $1.94 | 73,500 |
| 2016-04-18 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 66 |
| 2016-04-15 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 333 |
| 2016-04-14 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 2,500 |
| 2016-04-13 | $1.82 | $1.88 | $1.82 | $1.88 | $1.88 | 330 |
| 2016-04-12 | $1.80 | $1.81 | $1.80 | $1.81 | $1.81 | 200 |
| 2016-04-11 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 0 |
| 2016-04-08 | $1.82 | $1.88 | $1.82 | $1.88 | $1.88 | 7,118 |
| 2016-04-07 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 137 |
| 2016-04-06 | $1.68 | $1.68 | $1.67 | $1.67 | $1.67 | 830 |
| 2016-04-05 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2016-04-04 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2016-04-01 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 0 |
| 2016-03-31 | $1.68 | $1.84 | $1.66 | $1.82 | $1.82 | 3,350 |
| 2016-03-30 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| 2016-03-29 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 100 |
| 2016-03-28 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| 2016-03-24 | $1.60 | $1.79 | $1.60 | $1.79 | $1.79 | 3,433 |
| 2016-03-23 | $1.85 | $1.85 | $1.85 | $1.85 | $1.85 | 0 |
| 2016-03-22 | $1.79 | $1.85 | $1.77 | $1.85 | $1.85 | 2,900 |
| 2016-03-21 | $1.75 | $1.75 | $1.65 | $1.68 | $1.68 | 1,435 |
| 2016-03-18 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 100 |
| 2016-03-17 | $1.84 | $1.84 | $1.84 | $1.84 | $1.84 | 100 |
| 2016-03-16 | $1.69 | $1.81 | $1.61 | $1.81 | $1.81 | 1,056 |
| 2016-03-15 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2016-03-14 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 200 |
| 2016-03-11 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| 2016-03-10 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| 2016-03-09 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| 2016-03-08 | $1.51 | $1.79 | $1.51 | $1.79 | $1.79 | 1,500 |
| 2016-03-07 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 37 |
| 2016-03-04 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 31 |
| 2016-03-03 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-03-02 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 15,600 |
| 2016-03-01 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 18 |
| 2016-02-29 | $1.75 | $1.75 | $1.63 | $1.75 | $1.75 | 2,552 |
| 2016-02-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-02-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 300 |
| 2016-02-24 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 100 |
| 2016-02-23 | $1.63 | $1.75 | $1.63 | $1.75 | $1.75 | 681 |
| 2016-02-22 | $1.73 | $1.73 | $1.73 | $1.73 | $1.73 | 600 |
| 2016-02-19 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 10 |
| 2016-02-18 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 200 |
| 2016-02-17 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2016-02-16 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 3 |
| 2016-02-12 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 413 |
| 2016-02-11 | $1.59 | $1.91 | $1.59 | $1.90 | $1.90 | 10,400 |
| 2016-02-10 | $1.50 | $1.70 | $1.43 | $1.64 | $1.64 | 14,700 |
| 2016-02-09 | $1.50 | $1.65 | $1.50 | $1.65 | $1.65 | 3,800 |
| 2016-02-08 | $1.57 | $1.70 | $1.57 | $1.70 | $1.70 | 576 |
| 2016-02-05 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2016-02-04 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2016-02-03 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2016-02-02 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2016-02-01 | $1.82 | $1.82 | $1.80 | $1.80 | $1.80 | 1,800 |
| 2016-01-29 | $2.06 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| 2016-01-28 | $2.06 | $2.06 | $2.01 | $2.06 | $2.06 | 8,680 |
| 2016-01-27 | $1.72 | $2.05 | $1.56 | $2.01 | $2.01 | 14,211 |
| 2016-01-26 | $1.72 | $1.76 | $1.72 | $1.74 | $1.74 | 600 |
| 2016-01-25 | $1.62 | $1.65 | $1.62 | $1.65 | $1.65 | 300 |
| 2016-01-22 | $1.41 | $1.60 | $1.41 | $1.50 | $1.50 | 4,200 |
| 2016-01-21 | $1.24 | $1.40 | $1.24 | $1.29 | $1.29 | 10,700 |
| 2016-01-20 | $1.09 | $1.18 | $1.09 | $1.18 | $1.18 | 4,500 |
| 2016-01-19 | $1.13 | $1.13 | $1.13 | $1.13 | $1.13 | 0 |
| 2016-01-15 | $1.24 | $1.24 | $1.13 | $1.13 | $1.13 | 1,280 |
| 2016-01-14 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2016-01-13 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 100 |
| 2016-01-12 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 200 |
| 2016-01-11 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2016-01-08 | $1.41 | $1.41 | $1.41 | $1.41 | $1.41 | 0 |
| 2016-01-07 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 300 |
| 2016-01-06 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
| 2016-01-05 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
| 2016-01-04 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 16,212 |
| 2015-12-31 | $1.54 | $1.80 | $1.53 | $1.74 | $1.74 | 16,212 |
| 2015-12-30 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72 | 1,021 |
| 2015-12-29 | $1.72 | $1.73 | $1.64 | $1.67 | $1.67 | 21,503 |
| 2015-12-28 | $1.31 | $1.90 | $1.31 | $1.90 | $1.90 | 11,619 |
| 2015-12-24 | $1.79 | $1.79 | $1.79 | $1.79 | $1.79 | 1,900 |
| 2015-12-23 | $1.61 | $1.79 | $1.61 | $1.79 | $1.79 | 1,900 |
| 2015-12-22 | $1.55 | $1.66 | $1.55 | $1.56 | $1.56 | 6,800 |
| 2015-12-21 | $1.45 | $1.54 | $1.45 | $1.54 | $1.54 | 4,487 |
| 2015-12-18 | $1.43 | $1.49 | $1.42 | $1.49 | $1.49 | 2,100 |
| 2015-12-17 | $1.38 | $1.40 | $1.28 | $1.39 | $1.39 | 3,200 |
| 2015-12-16 | $1.38 | $1.38 | $1.38 | $1.38 | $1.38 | 6,933 |
| 2015-12-15 | $1.31 | $1.40 | $0.99 | $1.38 | $1.38 | 6,933 |
| 2015-12-14 | $1.25 | $1.58 | $1.25 | $1.46 | $1.46 | 12,101 |
| 2015-12-11 | $1.23 | $1.25 | $1.21 | $1.21 | $1.21 | 3,000 |
| 2015-12-10 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2015-12-09 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 749 |
| 2015-12-08 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2015-12-07 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 300 |
| 2015-12-04 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 74 |
| 2015-12-03 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 1,500 |
| 2015-12-02 | $1.16 | $1.16 | $1.11 | $1.11 | $1.11 | 1,500 |
| 2015-12-01 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 10 |
| 2015-11-30 | $1.23 | $1.24 | $1.20 | $1.23 | $1.23 | 2,775 |
| 2015-11-27 | $1.14 | $1.14 | $0.29 | $0.29 | $0.29 | 1,000 |
| 2015-11-25 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2015-11-24 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2015-11-23 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2015-11-20 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2015-11-19 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 0 |
| 2015-11-18 | $1.31 | $1.31 | $1.31 | $1.31 | $1.31 | 80 |
| 2015-11-17 | $1.17 | $1.31 | $1.17 | $1.31 | $1.31 | 366 |
| 2015-11-16 | $1.24 | $1.38 | $1.24 | $1.38 | $1.38 | 270 |
| 2015-11-13 | $1.36 | $1.36 | $1.30 | $1.30 | $1.30 | 0 |
| 2015-11-12 | $1.36 | $1.36 | $1.30 | $1.30 | $1.30 | 320 |
| 2015-11-11 | $1.50 | $1.50 | $1.45 | $1.49 | $1.49 | 0 |
| 2015-11-10 | $1.50 | $1.50 | $1.45 | $1.49 | $1.49 | 0 |
| 2015-11-09 | $1.50 | $1.50 | $1.45 | $1.49 | $1.49 | 1,300 |
| 2015-11-06 | $1.25 | $1.42 | $1.25 | $1.30 | $1.30 | 7,493 |
| 2015-11-05 | $1.24 | $1.24 | $1.19 | $1.23 | $1.23 | 1,640 |
| 2015-11-04 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 0 |
| 2015-11-03 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 200 |
| 2015-11-02 | $1.36 | $1.36 | $1.35 | $1.35 | $1.35 | 900 |
| 2015-10-30 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 8,100 |
| 2015-10-29 | $1.57 | $1.57 | $1.53 | $1.53 | $1.53 | 0 |
| 2015-10-28 | $1.57 | $1.57 | $1.53 | $1.53 | $1.53 | 518 |
| 2015-10-27 | $1.50 | $1.51 | $1.50 | $1.51 | $1.51 | 700 |
| 2015-10-26 | $1.62 | $1.66 | $1.62 | $1.66 | $1.66 | 200 |
| 2015-10-23 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2015-10-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 1,501 |
| 2015-10-21 | $1.68 | $1.74 | $1.68 | $1.74 | $1.74 | 14,700 |
| 2015-10-20 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2015-10-19 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2015-10-16 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| 2015-10-15 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 100 |
| 2015-10-14 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2015-10-13 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| 2015-10-12 | $1.76 | $1.76 | $1.76 | $1.76 | $1.76 | 352 |
| 2015-10-09 | $1.90 | $1.90 | $1.88 | $1.88 | $1.88 | 1,000 |
| 2015-10-08 | $1.93 | $1.93 | $1.89 | $1.89 | $1.89 | 1,000 |
| 2015-10-07 | $2.04 | $2.04 | $1.87 | $1.88 | $1.88 | 6,963 |
| 2015-10-06 | $2.06 | $2.06 | $2.00 | $2.01 | $2.01 | 3,140 |
| 2015-10-05 | $2.06 | $2.06 | $2.05 | $2.05 | $2.05 | 300 |
| 2015-10-02 | $2.06 | $2.06 | $2.04 | $2.04 | $2.04 | 2,047 |
| 2015-10-01 | $2.03 | $2.03 | $2.01 | $2.01 | $2.01 | 0 |
| 2015-09-30 | $2.03 | $2.03 | $2.01 | $2.01 | $2.01 | 5,000 |
| 2015-09-29 | $2.04 | $2.04 | $2.04 | $2.04 | $2.04 | 200 |
| 2015-09-28 | $2.01 | $2.09 | $2.01 | $2.07 | $2.07 | 1,133 |
| 2015-09-25 | $2.02 | $2.07 | $1.98 | $2.07 | $2.07 | 0 |
| 2015-09-24 | $2.02 | $2.07 | $1.98 | $2.07 | $2.07 | 0 |
| 2015-09-23 | $2.02 | $2.07 | $1.98 | $2.07 | $2.07 | 0 |
| 2015-09-22 | $2.02 | $2.07 | $1.98 | $2.07 | $2.07 | 800 |
| 2015-09-21 | $2.02 | $2.02 | $1.97 | $2.01 | $2.01 | 0 |
| 2015-09-18 | $2.02 | $2.02 | $1.97 | $2.01 | $2.01 | 0 |
| 2015-09-17 | $2.02 | $2.02 | $1.97 | $2.01 | $2.01 | 0 |
| 2015-09-16 | $2.02 | $2.02 | $1.97 | $2.01 | $2.01 | 3,278 |
| 2015-09-15 | $2.03 | $2.03 | $2.03 | $2.03 | $2.03 | 100 |
| 2015-09-14 | $2.06 | $2.06 | $2.01 | $2.01 | $2.01 | 0 |
| 2015-09-11 | $2.06 | $2.06 | $2.01 | $2.01 | $2.01 | 0 |
| 2015-09-10 | $2.06 | $2.06 | $2.01 | $2.01 | $2.01 | 5,090 |
| 2015-09-09 | $2.06 | $2.10 | $2.06 | $2.10 | $2.10 | 4,200 |
| 2015-09-08 | $2.21 | $2.21 | $2.14 | $2.14 | $2.14 | 1,582 |
| 2015-09-04 | $2.12 | $2.26 | $2.10 | $2.19 | $2.19 | 0 |
| 2015-09-03 | $2.12 | $2.26 | $2.10 | $2.19 | $2.19 | 24,950 |
| 2015-09-02 | $2.15 | $2.19 | $2.10 | $2.19 | $2.19 | 0 |
| 2015-09-01 | $2.15 | $2.19 | $2.10 | $2.19 | $2.19 | 0 |
| 2015-08-31 | $2.15 | $2.19 | $2.10 | $2.19 | $2.19 | 8,050 |
| 2015-08-28 | $2.20 | $2.21 | $2.20 | $2.21 | $2.21 | 0 |
| 2015-08-27 | $2.20 | $2.21 | $2.20 | $2.21 | $2.21 | 231 |
| 2015-08-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 500 |
| 2015-08-25 | $2.26 | $2.29 | $2.26 | $2.29 | $2.29 | 0 |
| 2015-08-24 | $2.26 | $2.29 | $2.26 | $2.29 | $2.29 | 400 |
| 2015-08-21 | $2.31 | $2.32 | $2.29 | $2.29 | $2.29 | 1,000 |
| 2015-08-20 | $2.55 | $2.66 | $2.48 | $2.48 | $2.48 | 1,103 |
| 2015-08-19 | $2.28 | $2.51 | $2.28 | $2.42 | $2.42 | 1,245 |
| 2015-08-18 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2015-08-17 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2015-08-14 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 13,080 |
| 2015-08-13 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 0 |
| 2015-08-12 | $2.34 | $2.34 | $2.34 | $2.34 | $2.34 | 2,077 |
| 2015-08-11 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 0 |
| 2015-08-10 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 285 |
Fennec Pharmaceuticals Inc (FENCF) News Headlines
Recent Fennec Pharmaceuticals Inc (FENCF) News
Similar Companies to Fennec Pharmaceuticals Inc (FENCF) 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 | -- | -- | -- |