Harborside Inc (Sub Voting) (HBORF) Exchange: OTCQX
Data as of May 2, 2025
$0.34 ($-0.03) -8.78%
Harborside Inc (Sub Voting) - Daily Information
Click for more stock information on Harborside Inc (Sub Voting).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.35 |
| Previous Close | $0.34 |
| High | $0.35 |
| Low | $0.34 |
| Adjusted Open | $0.35 |
| Previous Adjusted Close | $0.34 |
| Adjusted High | $0.35 |
| Adjusted Low | $0.34 |
About Harborside Inc (Sub Voting) (HBORF)
Harborside Inc
Invest in Harborside Inc (Sub Voting) (HBORF)
Historical Stock Data for Harborside Inc (Sub Voting) (HBORF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 3,965 |
| 2022-07-21 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 13,430 |
| 2022-07-20 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 39,981 |
| 2022-07-19 | $0.35 | $0.38 | $0.34 | $0.37 | $0.37 | 11,002 |
| 2022-07-18 | $0.33 | $0.35 | $0.31 | $0.34 | $0.34 | 12,818 |
| 2022-07-15 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 15,686 |
| 2022-07-14 | $0.29 | $0.34 | $0.29 | $0.32 | $0.32 | 25,410 |
| 2022-07-13 | $0.26 | $0.29 | $0.26 | $0.29 | $0.29 | 8,587 |
| 2022-07-12 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 36,213 |
| 2022-07-11 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 12,272 |
| 2022-07-08 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 19,685 |
| 2022-07-07 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 54,066 |
| 2022-07-06 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 22,141 |
| 2022-07-05 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 2,126 |
| 2022-07-01 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 4,113 |
| 2022-06-30 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 31,211 |
| 2022-06-29 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 1,811 |
| 2022-06-28 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 28,933 |
| 2022-06-27 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 19,583 |
| 2022-06-24 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 15,930 |
| 2022-06-23 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 5,974 |
| 2022-06-22 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 59,537 |
| 2022-06-21 | $0.37 | $0.37 | $0.30 | $0.32 | $0.32 | 14,494 |
| 2022-06-17 | $0.33 | $0.34 | $0.30 | $0.34 | $0.34 | 52,720 |
| 2022-06-16 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 14,830 |
| 2022-06-15 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 10,681 |
| 2022-06-14 | $0.26 | $0.42 | $0.26 | $0.32 | $0.32 | 20,663 |
| 2022-06-13 | $0.25 | $0.36 | $0.25 | $0.35 | $0.35 | 42,900 |
| 2022-06-10 | $0.33 | $0.37 | $0.33 | $0.37 | $0.37 | 9,792 |
| 2022-06-09 | $0.44 | $0.44 | $0.34 | $0.34 | $0.34 | 60,459 |
| 2022-06-08 | $0.39 | $0.40 | $0.37 | $0.40 | $0.40 | 7,890 |
| 2022-06-07 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 4,052 |
| 2022-06-06 | $0.44 | $0.44 | $0.36 | $0.38 | $0.38 | 38,332 |
| 2022-06-03 | $0.36 | $0.43 | $0.36 | $0.39 | $0.39 | 3,142 |
| 2022-06-02 | $0.35 | $0.47 | $0.35 | $0.41 | $0.41 | 271,566 |
| 2022-06-01 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 36,534 |
| 2022-05-31 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 11,252 |
| 2022-05-27 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 17,388 |
| 2022-05-26 | $0.39 | $0.39 | $0.35 | $0.38 | $0.38 | 13,702 |
| 2022-05-25 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 29,745 |
| 2022-05-24 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 9,783 |
| 2022-05-23 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 22,718 |
| 2022-05-20 | $0.37 | $0.40 | $0.36 | $0.37 | $0.37 | 58,500 |
| 2022-05-19 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 36,071 |
| 2022-05-18 | $0.39 | $0.39 | $0.32 | $0.35 | $0.35 | 23,955 |
| 2022-05-17 | $0.36 | $0.41 | $0.35 | $0.35 | $0.35 | 25,873 |
| 2022-05-16 | $0.47 | $0.47 | $0.35 | $0.35 | $0.35 | 37,776 |
| 2022-05-13 | $0.34 | $0.40 | $0.34 | $0.40 | $0.40 | 129,532 |
| 2022-05-12 | $0.28 | $0.39 | $0.28 | $0.35 | $0.35 | 40,107 |
| 2022-05-11 | $0.33 | $0.36 | $0.31 | $0.33 | $0.33 | 38,817 |
| 2022-05-10 | $0.27 | $0.33 | $0.26 | $0.30 | $0.30 | 145,883 |
| 2022-05-09 | $0.29 | $0.31 | $0.25 | $0.27 | $0.27 | 111,568 |
| 2022-05-06 | $0.29 | $0.31 | $0.28 | $0.29 | $0.29 | 64,480 |
| 2022-05-05 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 29,963 |
| 2022-05-04 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 129,140 |
| 2022-05-03 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 13,707 |
| 2022-05-02 | $0.39 | $0.39 | $0.31 | $0.31 | $0.31 | 21,656 |
| 2022-04-29 | $0.40 | $0.40 | $0.32 | $0.33 | $0.33 | 67,734 |
| 2022-04-28 | $0.48 | $0.48 | $0.36 | $0.36 | $0.36 | 4,983 |
| 2022-04-27 | $0.39 | $0.39 | $0.34 | $0.35 | $0.35 | 171,251 |
| 2022-04-26 | $0.40 | $0.48 | $0.35 | $0.43 | $0.43 | 16,672 |
| 2022-04-25 | $0.39 | $0.44 | $0.39 | $0.43 | $0.43 | 16,672 |
| 2022-04-22 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 25,828 |
| 2022-04-21 | $0.51 | $0.51 | $0.42 | $0.43 | $0.43 | 58,625 |
| 2022-04-20 | $0.42 | $0.51 | $0.42 | $0.44 | $0.44 | 24,308 |
| 2022-04-19 | $0.47 | $0.53 | $0.47 | $0.49 | $0.49 | 41,099 |
| 2022-04-18 | $0.55 | $0.55 | $0.49 | $0.51 | $0.51 | 8,106 |
| 2022-04-14 | $0.55 | $0.55 | $0.48 | $0.52 | $0.52 | 17,704 |
| 2022-04-13 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 5,655 |
| 2022-04-12 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 91,968 |
| 2022-04-11 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 9,126 |
| 2022-04-08 | $0.50 | $0.53 | $0.47 | $0.50 | $0.50 | 43,602 |
| 2022-04-07 | $0.50 | $0.50 | $0.42 | $0.47 | $0.47 | 123,724 |
| 2022-04-06 | $0.53 | $0.55 | $0.50 | $0.50 | $0.50 | 46,047 |
| 2022-04-05 | $0.59 | $0.59 | $0.54 | $0.55 | $0.55 | 65,347 |
| 2022-04-04 | $0.64 | $0.64 | $0.50 | $0.58 | $0.58 | 71,723 |
| 2022-04-01 | $0.62 | $0.64 | $0.57 | $0.59 | $0.59 | 28,439 |
| 2022-03-31 | $0.63 | $0.63 | $0.58 | $0.61 | $0.61 | 52,198 |
| 2022-03-30 | $0.54 | $0.62 | $0.53 | $0.60 | $0.60 | 140,059 |
| 2022-03-29 | $0.44 | $0.56 | $0.44 | $0.53 | $0.53 | 13,475 |
| 2022-03-28 | $0.59 | $0.59 | $0.51 | $0.53 | $0.53 | 38,425 |
| 2022-03-25 | $0.59 | $0.63 | $0.56 | $0.57 | $0.57 | 93,477 |
| 2022-03-24 | $0.44 | $0.58 | $0.44 | $0.52 | $0.52 | 74,004 |
| 2022-03-23 | $0.52 | $0.53 | $0.50 | $0.53 | $0.53 | 23,257 |
| 2022-03-22 | $0.48 | $0.53 | $0.48 | $0.52 | $0.52 | 38,156 |
| 2022-03-21 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 57,762 |
| 2022-03-18 | $0.53 | $0.55 | $0.48 | $0.52 | $0.52 | 57,762 |
| 2022-03-17 | $0.55 | $0.55 | $0.50 | $0.52 | $0.52 | 2,245 |
| 2022-03-16 | $0.51 | $0.55 | $0.50 | $0.53 | $0.53 | 4,354 |
| 2022-03-15 | $0.58 | $0.58 | $0.50 | $0.54 | $0.54 | 26,162 |
| 2022-03-14 | $0.52 | $0.58 | $0.50 | $0.54 | $0.54 | 32,408 |
| 2022-03-11 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 18,102 |
| 2022-03-10 | $0.56 | $0.57 | $0.54 | $0.57 | $0.57 | 2,952 |
| 2022-03-09 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 27,060 |
| 2022-03-08 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 57,140 |
| 2022-03-07 | $0.57 | $0.65 | $0.55 | $0.58 | $0.58 | 22,439 |
| 2022-03-04 | $0.54 | $0.55 | $0.50 | $0.54 | $0.54 | 67,539 |
| 2022-03-03 | $0.57 | $0.57 | $0.51 | $0.54 | $0.54 | 36,784 |
| 2022-03-02 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 22,822 |
| 2022-03-01 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 72,328 |
| 2022-02-28 | $0.49 | $0.56 | $0.49 | $0.55 | $0.55 | 45,654 |
| 2022-02-25 | $0.54 | $0.57 | $0.49 | $0.52 | $0.52 | 81,474 |
| 2022-02-24 | $0.57 | $0.57 | $0.51 | $0.54 | $0.54 | 92,695 |
| 2022-02-23 | $0.59 | $0.61 | $0.53 | $0.56 | $0.56 | 69,840 |
| 2022-02-22 | $0.58 | $0.63 | $0.57 | $0.57 | $0.57 | 35,190 |
| 2022-02-18 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 30,349 |
| 2022-02-17 | $0.62 | $0.63 | $0.59 | $0.61 | $0.61 | 19,219 |
| 2022-02-16 | $0.63 | $0.63 | $0.58 | $0.62 | $0.62 | 47,739 |
| 2022-02-15 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 64,093 |
| 2022-02-14 | $0.61 | $0.65 | $0.58 | $0.62 | $0.62 | 47,713 |
| 2022-02-11 | $0.66 | $0.66 | $0.60 | $0.65 | $0.65 | 75,593 |
| 2022-02-10 | $0.60 | $0.66 | $0.60 | $0.60 | $0.60 | 75,696 |
| 2022-02-09 | $0.59 | $0.59 | $0.52 | $0.57 | $0.57 | 113,174 |
| 2022-02-08 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 77,320 |
| 2022-02-07 | $0.49 | $0.57 | $0.49 | $0.55 | $0.55 | 47,544 |
| 2022-02-04 | $0.44 | $0.52 | $0.44 | $0.50 | $0.50 | 30,624 |
| 2022-02-03 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 21,239 |
| 2022-02-02 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 66,226 |
| 2022-02-01 | $0.47 | $0.47 | $0.41 | $0.42 | $0.42 | 77,625 |
| 2022-01-31 | $0.42 | $0.43 | $0.41 | $0.41 | $0.41 | 110,288 |
| 2022-01-28 | $0.36 | $0.40 | $0.36 | $0.37 | $0.37 | 213,086 |
| 2022-01-27 | $0.37 | $0.39 | $0.36 | $0.37 | $0.37 | 87,039 |
| 2022-01-26 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 27,367 |
| 2022-01-25 | $0.37 | $0.39 | $0.35 | $0.37 | $0.37 | 123,263 |
| 2022-01-24 | $0.37 | $0.37 | $0.34 | $0.37 | $0.37 | 47,440 |
| 2022-01-21 | $0.37 | $0.40 | $0.34 | $0.37 | $0.37 | 118,325 |
| 2022-01-20 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 42,842 |
| 2022-01-19 | $0.41 | $0.41 | $0.37 | $0.41 | $0.41 | 107,545 |
| 2022-01-18 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 107,545 |
| 2022-01-14 | $0.42 | $0.42 | $0.38 | $0.42 | $0.42 | 54,022 |
| 2022-01-13 | $0.47 | $0.47 | $0.40 | $0.42 | $0.42 | 30,804 |
| 2022-01-12 | $0.44 | $0.46 | $0.41 | $0.42 | $0.42 | 24,148 |
| 2022-01-11 | $0.39 | $0.45 | $0.39 | $0.42 | $0.42 | 18,085 |
| 2022-01-10 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 8,372 |
| 2022-01-07 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 9,900 |
| 2022-01-06 | $0.44 | $0.44 | $0.37 | $0.38 | $0.38 | 65,578 |
| 2022-01-05 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 41,706 |
| 2022-01-04 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 188,488 |
| 2022-01-03 | $0.37 | $0.41 | $0.37 | $0.41 | $0.41 | 134,874 |
| 2021-12-31 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 84,411 |
| 2021-12-30 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 195,867 |
| 2021-12-29 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 121,588 |
| 2021-12-28 | $0.34 | $0.36 | $0.32 | $0.36 | $0.36 | 216,140 |
| 2021-12-27 | $0.34 | $0.38 | $0.32 | $0.36 | $0.36 | 123,547 |
| 2021-12-23 | $0.37 | $0.37 | $0.32 | $0.35 | $0.35 | 1,404,376 |
| 2021-12-22 | $0.30 | $0.41 | $0.30 | $0.36 | $0.36 | 295,533 |
| 2021-12-21 | $0.41 | $0.44 | $0.40 | $0.40 | $0.40 | 108,880 |
| 2021-12-20 | $0.48 | $0.49 | $0.40 | $0.42 | $0.42 | 151,794 |
| 2021-12-17 | $0.49 | $0.51 | $0.42 | $0.51 | $0.51 | 90,598 |
| 2021-12-16 | $0.46 | $0.47 | $0.42 | $0.44 | $0.44 | 59,549 |
| 2021-12-15 | $0.47 | $0.47 | $0.43 | $0.44 | $0.44 | 157,854 |
| 2021-12-14 | $0.51 | $0.51 | $0.45 | $0.46 | $0.46 | 180,145 |
| 2021-12-13 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 41,100 |
| 2021-12-10 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 55,792 |
| 2021-12-09 | $0.48 | $0.56 | $0.48 | $0.54 | $0.54 | 76,588 |
| 2021-12-08 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 121,217 |
| 2021-12-07 | $0.55 | $0.57 | $0.52 | $0.53 | $0.53 | 114,883 |
| 2021-12-06 | $0.58 | $0.60 | $0.50 | $0.52 | $0.52 | 177,854 |
| 2021-12-03 | $0.60 | $0.60 | $0.51 | $0.52 | $0.52 | 144,682 |
| 2021-12-02 | $0.61 | $0.61 | $0.54 | $0.54 | $0.54 | 141,602 |
| 2021-12-01 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 250,279 |
| 2021-11-30 | $0.62 | $0.66 | $0.53 | $0.55 | $0.55 | 328,358 |
| 2021-11-29 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 124,277 |
| 2021-11-26 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 5,927 |
| 2021-11-24 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 21,900 |
| 2021-11-23 | $0.60 | $0.64 | $0.57 | $0.60 | $0.60 | 67,906 |
| 2021-11-22 | $0.72 | $0.72 | $0.58 | $0.60 | $0.60 | 73,027 |
| 2021-11-19 | $0.68 | $0.68 | $0.63 | $0.65 | $0.65 | 45,929 |
| 2021-11-18 | $0.70 | $0.73 | $0.64 | $0.67 | $0.67 | 65,721 |
| 2021-11-17 | $0.68 | $0.68 | $0.65 | $0.67 | $0.67 | 44,967 |
| 2021-11-16 | $0.70 | $0.74 | $0.66 | $0.68 | $0.68 | 212,624 |
| 2021-11-15 | $0.75 | $0.76 | $0.69 | $0.69 | $0.69 | 169,751 |
| 2021-11-12 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 54,721 |
| 2021-11-11 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 32,449 |
| 2021-11-10 | $0.76 | $0.78 | $0.73 | $0.77 | $0.77 | 23,947 |
| 2021-11-09 | $0.77 | $0.80 | $0.75 | $0.76 | $0.76 | 73,808 |
| 2021-11-08 | $0.69 | $0.77 | $0.67 | $0.77 | $0.77 | 151,604 |
| 2021-11-05 | $0.76 | $0.76 | $0.67 | $0.70 | $0.70 | 92,302 |
| 2021-11-04 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 81,872 |
| 2021-11-03 | $0.73 | $0.75 | $0.65 | $0.73 | $0.73 | 81,317 |
| 2021-11-02 | $0.78 | $0.80 | $0.73 | $0.77 | $0.77 | 42,112 |
| 2021-11-01 | $0.80 | $0.81 | $0.74 | $0.77 | $0.77 | 42,112 |
| 2021-10-29 | $0.79 | $0.79 | $0.77 | $0.78 | $0.78 | 28,140 |
| 2021-10-28 | $0.79 | $0.83 | $0.75 | $0.81 | $0.81 | 16,981 |
| 2021-10-27 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 55,161 |
| 2021-10-26 | $0.69 | $0.80 | $0.69 | $0.77 | $0.77 | 34,827 |
| 2021-10-25 | $0.77 | $0.77 | $0.73 | $0.77 | $0.77 | 7,673 |
| 2021-10-22 | $0.74 | $0.83 | $0.72 | $0.77 | $0.77 | 364,035 |
| 2021-10-21 | $0.73 | $0.74 | $0.72 | $0.72 | $0.72 | 46,526 |
| 2021-10-20 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 42,605 |
| 2021-10-19 | $0.70 | $0.72 | $0.68 | $0.72 | $0.72 | 170,395 |
| 2021-10-18 | $0.74 | $0.74 | $0.64 | $0.68 | $0.68 | 94,965 |
| 2021-10-15 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 117,260 |
| 2021-10-14 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 81,837 |
| 2021-10-13 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 29,878 |
| 2021-10-12 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 17,139 |
| 2021-10-11 | $0.82 | $0.82 | $0.70 | $0.74 | $0.74 | 134,539 |
| 2021-10-08 | $0.75 | $0.80 | $0.69 | $0.74 | $0.74 | 163,762 |
| 2021-10-07 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 58,310 |
| 2021-10-06 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 45,730 |
| 2021-10-05 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 141,229 |
| 2021-10-04 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 41,300 |
| 2021-10-01 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 81,837 |
| 2021-09-30 | $0.83 | $0.84 | $0.78 | $0.82 | $0.82 | 42,586 |
| 2021-09-29 | $0.82 | $0.85 | $0.80 | $0.81 | $0.81 | 60,276 |
| 2021-09-28 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 13,129 |
| 2021-09-27 | $0.88 | $0.88 | $0.80 | $0.86 | $0.86 | 115,895 |
| 2021-09-24 | $0.86 | $0.88 | $0.84 | $0.88 | $0.88 | 18,454 |
| 2021-09-23 | $0.80 | $0.91 | $0.80 | $0.86 | $0.86 | 143,182 |
| 2021-09-22 | $0.82 | $0.82 | $0.79 | $0.82 | $0.82 | 106,660 |
| 2021-09-21 | $0.78 | $0.83 | $0.76 | $0.82 | $0.82 | 34,323 |
| 2021-09-20 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 57,606 |
| 2021-09-17 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 14,020 |
| 2021-09-16 | $0.82 | $0.83 | $0.77 | $0.80 | $0.80 | 30,518 |
| 2021-09-15 | $0.81 | $0.82 | $0.80 | $0.82 | $0.82 | 27,296 |
| 2021-09-14 | $0.79 | $0.84 | $0.79 | $0.79 | $0.79 | 98,452 |
| 2021-09-13 | $0.81 | $0.81 | $0.76 | $0.79 | $0.79 | 138,688 |
| 2021-09-10 | $0.86 | $0.86 | $0.80 | $0.81 | $0.81 | 124,805 |
| 2021-09-09 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 54,852 |
| 2021-09-08 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 65,829 |
| 2021-09-07 | $0.89 | $0.98 | $0.81 | $0.84 | $0.84 | 90,540 |
| 2021-09-03 | $0.82 | $0.90 | $0.82 | $0.89 | $0.89 | 98,317 |
| 2021-09-02 | $0.82 | $0.85 | $0.82 | $0.83 | $0.83 | 110,454 |
| 2021-09-01 | $0.87 | $0.90 | $0.80 | $0.83 | $0.83 | 84,810 |
| 2021-08-31 | $0.95 | $0.95 | $0.84 | $0.88 | $0.88 | 69,267 |
| 2021-08-30 | $0.82 | $0.92 | $0.82 | $0.87 | $0.87 | 102,463 |
| 2021-08-27 | $0.80 | $0.86 | $0.80 | $0.85 | $0.85 | 22,012 |
| 2021-08-26 | $0.82 | $0.88 | $0.82 | $0.84 | $0.84 | 29,668 |
| 2021-08-25 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 41,709 |
| 2021-08-24 | $0.91 | $0.94 | $0.84 | $0.85 | $0.85 | 87,095 |
| 2021-08-23 | $0.88 | $0.89 | $0.81 | $0.86 | $0.86 | 338,326 |
| 2021-08-20 | $0.90 | $0.91 | $0.85 | $0.86 | $0.86 | 50,836 |
| 2021-08-19 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 36,530 |
| 2021-08-18 | $0.83 | $0.97 | $0.83 | $0.89 | $0.89 | 88,906 |
| 2021-08-17 | $0.78 | $0.98 | $0.78 | $0.89 | $0.89 | 92,839 |
| 2021-08-16 | $0.95 | $1.09 | $0.94 | $0.95 | $0.95 | 70,348 |
| 2021-08-13 | $0.97 | $1.08 | $0.93 | $0.98 | $0.98 | 72,964 |
| 2021-08-12 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 90,863 |
| 2021-08-11 | $1.04 | $1.06 | $0.98 | $1.01 | $1.01 | 242,377 |
| 2021-08-10 | $1.11 | $1.14 | $0.99 | $1.05 | $1.05 | 125,857 |
| 2021-08-09 | $1.18 | $1.19 | $1.08 | $1.12 | $1.12 | 125,616 |
| 2021-08-06 | $1.14 | $1.17 | $1.11 | $1.17 | $1.17 | 30,912 |
| 2021-08-05 | $1.15 | $1.16 | $1.11 | $1.15 | $1.15 | 22,080 |
| 2021-08-04 | $1.22 | $1.22 | $1.10 | $1.14 | $1.14 | 56,743 |
| 2021-08-03 | $1.22 | $1.30 | $1.16 | $1.24 | $1.24 | 18,692 |
| 2021-08-02 | $1.26 | $1.34 | $1.21 | $1.27 | $1.27 | 17,385 |
| 2021-07-30 | $1.20 | $1.23 | $1.17 | $1.19 | $1.19 | 36,785 |
| 2021-07-29 | $1.15 | $1.22 | $1.15 | $1.15 | $1.15 | 21,562 |
| 2021-07-28 | $1.15 | $1.21 | $1.14 | $1.20 | $1.20 | 62,866 |
| 2021-07-27 | $1.22 | $1.22 | $1.13 | $1.16 | $1.16 | 94,581 |
| 2021-07-26 | $1.26 | $1.26 | $1.19 | $1.20 | $1.20 | 23,315 |
| 2021-07-23 | $1.20 | $1.27 | $1.20 | $1.23 | $1.23 | 25,121 |
| 2021-07-22 | $1.25 | $1.29 | $1.22 | $1.22 | $1.22 | 55,643 |
| 2021-07-21 | $1.26 | $1.31 | $1.20 | $1.31 | $1.31 | 66,670 |
| 2021-07-20 | $1.26 | $1.29 | $1.20 | $1.23 | $1.23 | 39,952 |
| 2021-07-19 | $1.25 | $1.29 | $1.21 | $1.23 | $1.23 | 75,138 |
| 2021-07-16 | $1.28 | $1.32 | $1.22 | $1.24 | $1.24 | 153,738 |
| 2021-07-15 | $1.36 | $1.40 | $1.26 | $1.27 | $1.27 | 312,257 |
| 2021-07-14 | $1.42 | $1.46 | $1.34 | $1.38 | $1.38 | 96,791 |
| 2021-07-13 | $1.49 | $1.50 | $1.39 | $1.42 | $1.42 | 177,424 |
| 2021-07-12 | $1.49 | $1.58 | $1.44 | $1.46 | $1.46 | 95,469 |
| 2021-07-09 | $1.48 | $1.55 | $1.44 | $1.51 | $1.51 | 90,963 |
| 2021-07-08 | $1.47 | $1.50 | $1.44 | $1.46 | $1.46 | 89,631 |
| 2021-07-07 | $1.45 | $1.51 | $1.43 | $1.47 | $1.47 | 93,548 |
| 2021-07-06 | $1.50 | $1.53 | $1.43 | $1.45 | $1.45 | 109,219 |
| 2021-07-02 | $1.50 | $1.52 | $1.42 | $1.45 | $1.45 | 162,976 |
| 2021-07-01 | $1.51 | $1.57 | $1.45 | $1.55 | $1.55 | 40,770 |
| 2021-06-30 | $1.60 | $1.60 | $1.45 | $1.47 | $1.47 | 208,325 |
| 2021-06-29 | $1.60 | $1.65 | $1.53 | $1.55 | $1.55 | 127,476 |
| 2021-06-28 | $1.61 | $1.61 | $1.54 | $1.59 | $1.59 | 77,140 |
| 2021-06-25 | $1.62 | $1.65 | $1.51 | $1.60 | $1.60 | 78,117 |
| 2021-06-24 | $1.68 | $1.71 | $1.58 | $1.61 | $1.61 | 356,184 |
| 2021-06-23 | $1.69 | $1.71 | $1.65 | $1.71 | $1.71 | 47,402 |
| 2021-06-22 | $1.67 | $1.70 | $1.66 | $1.68 | $1.68 | 25,946 |
| 2021-06-21 | $1.72 | $1.74 | $1.67 | $1.73 | $1.73 | 37,884 |
| 2021-06-18 | $1.73 | $1.74 | $1.67 | $1.71 | $1.71 | 42,212 |
| 2021-06-17 | $1.79 | $1.79 | $1.70 | $1.74 | $1.74 | 59,256 |
| 2021-06-16 | $1.81 | $1.81 | $1.78 | $1.80 | $1.80 | 66,047 |
| 2021-06-15 | $1.81 | $1.87 | $1.76 | $1.80 | $1.80 | 66,047 |
| 2021-06-14 | $1.83 | $1.85 | $1.82 | $1.84 | $1.84 | 18,692 |
| 2021-06-11 | $1.83 | $1.85 | $1.80 | $1.85 | $1.85 | 28,442 |
| 2021-06-10 | $1.85 | $1.85 | $1.80 | $1.83 | $1.83 | 41,898 |
| 2021-06-09 | $1.91 | $1.91 | $1.81 | $1.85 | $1.85 | 13,350 |
| 2021-06-08 | $1.89 | $1.90 | $1.84 | $1.89 | $1.89 | 12,820 |
| 2021-06-07 | $1.92 | $1.92 | $1.89 | $1.90 | $1.90 | 21,846 |
| 2021-06-04 | $1.93 | $1.93 | $1.90 | $1.91 | $1.91 | 17,816 |
| 2021-06-03 | $1.97 | $2.00 | $1.86 | $1.90 | $1.90 | 75,888 |
| 2021-06-02 | $1.96 | $2.06 | $1.95 | $1.98 | $1.98 | 166,879 |
| 2021-06-01 | $1.98 | $2.02 | $1.90 | $1.93 | $1.93 | 141,047 |
| 2021-05-28 | $1.85 | $1.94 | $1.85 | $1.92 | $1.92 | 96,364 |
| 2021-05-27 | $1.78 | $1.87 | $1.78 | $1.85 | $1.85 | 21,810 |
| 2021-05-26 | $1.88 | $1.90 | $1.79 | $1.82 | $1.82 | 115,485 |
| 2021-05-25 | $1.90 | $1.91 | $1.85 | $1.86 | $1.86 | 49,516 |
| 2021-05-24 | $1.80 | $1.94 | $1.72 | $1.89 | $1.89 | 49,809 |
| 2021-05-21 | $1.92 | $1.92 | $1.85 | $1.90 | $1.90 | 20,073 |
| 2021-05-20 | $1.82 | $1.91 | $1.82 | $1.91 | $1.91 | 20,186 |
| 2021-05-19 | $1.83 | $1.89 | $1.80 | $1.88 | $1.88 | 36,011 |
| 2021-05-18 | $1.83 | $1.92 | $1.83 | $1.92 | $1.92 | 102,551 |
| 2021-05-17 | $1.89 | $1.90 | $1.82 | $1.89 | $1.89 | 160,958 |
| 2021-05-14 | $1.64 | $1.88 | $1.64 | $1.85 | $1.85 | 34,382 |
| 2021-05-13 | $1.86 | $1.88 | $1.70 | $1.77 | $1.77 | 105,052 |
| 2021-05-12 | $1.86 | $1.91 | $1.85 | $1.86 | $1.86 | 37,010 |
| 2021-05-11 | $1.82 | $1.90 | $1.76 | $1.90 | $1.90 | 19,039 |
| 2021-05-10 | $1.90 | $1.94 | $1.83 | $1.88 | $1.88 | 40,617 |
| 2021-05-07 | $1.85 | $1.89 | $1.80 | $1.89 | $1.89 | 39,755 |
| 2021-05-06 | $1.87 | $1.92 | $1.80 | $1.84 | $1.84 | 22,143 |
| 2021-05-05 | $1.87 | $1.91 | $1.86 | $1.88 | $1.88 | 19,172 |
| 2021-05-04 | $1.90 | $1.90 | $1.86 | $1.87 | $1.87 | 13,987 |
| 2021-05-03 | $1.78 | $1.93 | $1.73 | $1.90 | $1.90 | 135,651 |
| 2021-04-30 | $1.78 | $1.79 | $1.70 | $1.77 | $1.77 | 57,543 |
| 2021-04-29 | $1.78 | $1.79 | $1.76 | $1.77 | $1.77 | 7,322 |
| 2021-04-28 | $1.80 | $1.80 | $1.75 | $1.78 | $1.78 | 71,390 |
| 2021-04-27 | $1.77 | $1.84 | $1.75 | $1.80 | $1.80 | 65,289 |
| 2021-04-26 | $1.75 | $1.86 | $1.74 | $1.78 | $1.78 | 59,677 |
| 2021-04-23 | $1.76 | $1.79 | $1.75 | $1.75 | $1.75 | 113,777 |
| 2021-04-22 | $1.80 | $1.83 | $1.70 | $1.70 | $1.70 | 78,486 |
| 2021-04-21 | $1.67 | $1.78 | $1.67 | $1.78 | $1.78 | 17,277 |
| 2021-04-20 | $1.77 | $1.78 | $1.67 | $1.68 | $1.68 | 53,890 |
| 2021-04-19 | $1.76 | $1.79 | $1.72 | $1.76 | $1.76 | 35,559 |
| 2021-04-16 | $1.83 | $1.83 | $1.70 | $1.75 | $1.75 | 29,366 |
| 2021-04-15 | $1.80 | $1.81 | $1.75 | $1.76 | $1.76 | 32,662 |
| 2021-04-14 | $1.80 | $1.85 | $1.74 | $1.80 | $1.80 | 49,982 |
| 2021-04-13 | $1.82 | $1.87 | $1.79 | $1.81 | $1.81 | 15,768 |
| 2021-04-12 | $1.87 | $1.87 | $1.81 | $1.85 | $1.85 | 21,099 |
| 2021-04-09 | $1.90 | $1.90 | $1.86 | $1.87 | $1.87 | 10,650 |
| 2021-04-08 | $1.77 | $1.90 | $1.77 | $1.86 | $1.86 | 24,599 |
| 2021-04-07 | $1.88 | $1.91 | $1.67 | $1.81 | $1.81 | 68,923 |
| 2021-04-06 | $1.97 | $1.97 | $1.87 | $1.92 | $1.92 | 9,438 |
| 2021-04-05 | $1.97 | $1.99 | $1.90 | $1.90 | $1.90 | 17,814 |
| 2021-04-01 | $1.86 | $1.93 | $1.84 | $1.92 | $1.92 | 19,694 |
| 2021-03-31 | $1.89 | $1.92 | $1.86 | $1.88 | $1.88 | 49,722 |
| 2021-03-30 | $1.89 | $1.94 | $1.80 | $1.86 | $1.86 | 67,306 |
| 2021-03-29 | $1.95 | $1.98 | $1.84 | $1.89 | $1.89 | 28,415 |
| 2021-03-26 | $1.94 | $1.94 | $1.82 | $1.88 | $1.88 | 80,051 |
| 2021-03-25 | $1.88 | $1.90 | $1.83 | $1.86 | $1.86 | 66,403 |
| 2021-03-24 | $1.94 | $1.97 | $1.91 | $1.91 | $1.91 | 31,786 |
| 2021-03-23 | $1.96 | $1.96 | $1.90 | $1.93 | $1.93 | 83,611 |
| 2021-03-22 | $1.96 | $2.00 | $1.92 | $1.96 | $1.96 | 268,099 |
| 2021-03-19 | $1.97 | $2.03 | $1.96 | $1.99 | $1.99 | 17,348 |
| 2021-03-18 | $2.04 | $2.04 | $1.96 | $2.00 | $2.00 | 117,119 |
| 2021-03-17 | $2.04 | $2.04 | $1.96 | $2.02 | $2.02 | 21,908 |
| 2021-03-16 | $1.96 | $2.06 | $1.96 | $1.97 | $1.97 | 313,814 |
| 2021-03-15 | $2.00 | $2.09 | $1.94 | $1.96 | $1.96 | 143,552 |
| 2021-03-12 | $1.95 | $2.02 | $1.93 | $1.94 | $1.94 | 84,334 |
| 2021-03-11 | $1.80 | $2.07 | $1.78 | $2.02 | $2.02 | 99,811 |
| 2021-03-10 | $1.92 | $1.92 | $1.78 | $1.80 | $1.80 | 80,960 |
| 2021-03-09 | $1.93 | $1.95 | $1.82 | $1.86 | $1.86 | 56,352 |
| 2021-03-08 | $1.80 | $1.94 | $1.75 | $1.91 | $1.91 | 31,879 |
| 2021-03-05 | $1.75 | $2.10 | $1.62 | $1.79 | $1.79 | 254,345 |
| 2021-03-04 | $1.89 | $1.90 | $1.69 | $1.86 | $1.86 | 300,770 |
| 2021-03-03 | $1.96 | $2.03 | $1.87 | $1.87 | $1.87 | 212,841 |
| 2021-03-02 | $2.00 | $2.00 | $1.93 | $1.97 | $1.97 | 28,811 |
| 2021-03-01 | $1.85 | $2.03 | $1.85 | $1.98 | $1.98 | 75,142 |
| 2021-02-26 | $1.90 | $2.00 | $1.90 | $1.99 | $1.99 | 103,141 |
| 2021-02-25 | $1.90 | $2.11 | $1.90 | $2.06 | $2.06 | 81,686 |
| 2021-02-24 | $2.10 | $2.12 | $2.05 | $2.06 | $2.06 | 81,686 |
| 2021-02-23 | $2.05 | $2.07 | $1.91 | $2.03 | $2.03 | 159,410 |
| 2021-02-22 | $2.09 | $2.19 | $2.02 | $2.10 | $2.10 | 152,247 |
| 2021-02-19 | $2.10 | $2.50 | $2.10 | $2.15 | $2.15 | 119,056 |
| 2021-02-18 | $2.02 | $2.16 | $1.95 | $2.13 | $2.13 | 251,107 |
| 2021-02-17 | $2.21 | $2.33 | $1.98 | $2.13 | $2.13 | 251,107 |
| 2021-02-16 | $2.50 | $2.54 | $2.21 | $2.27 | $2.27 | 229,118 |
| 2021-02-12 | $2.27 | $2.37 | $2.16 | $2.33 | $2.33 | 59,918 |
| 2021-02-11 | $2.44 | $2.44 | $2.20 | $2.30 | $2.30 | 225,434 |
| 2021-02-10 | $2.44 | $2.49 | $2.20 | $2.37 | $2.37 | 138,492 |
| 2021-02-09 | $2.38 | $2.50 | $2.28 | $2.37 | $2.37 | 138,492 |
| 2021-02-08 | $2.28 | $2.50 | $2.28 | $2.38 | $2.38 | 190,868 |
| 2021-02-05 | $2.15 | $2.32 | $2.09 | $2.25 | $2.25 | 183,183 |
| 2021-02-04 | $2.05 | $2.25 | $2.00 | $2.10 | $2.10 | 170,803 |
| 2021-02-03 | $2.12 | $2.22 | $2.04 | $2.08 | $2.08 | 164,191 |
| 2021-02-02 | $2.12 | $2.12 | $1.90 | $2.05 | $2.05 | 130,954 |
| 2021-02-01 | $1.71 | $2.06 | $1.71 | $1.86 | $1.86 | 91,621 |
| 2021-01-29 | $1.71 | $2.00 | $1.71 | $1.92 | $1.92 | 50,030 |
| 2021-01-28 | $1.80 | $2.08 | $1.79 | $1.96 | $1.96 | 72,394 |
| 2021-01-27 | $1.72 | $2.00 | $1.71 | $1.82 | $1.82 | 150,910 |
| 2021-01-26 | $1.95 | $2.12 | $1.85 | $1.97 | $1.97 | 124,881 |
| 2021-01-25 | $2.18 | $2.20 | $2.02 | $2.08 | $2.08 | 98,577 |
| 2021-01-22 | $2.26 | $2.30 | $2.15 | $2.18 | $2.18 | 106,525 |
| 2021-01-21 | $2.45 | $2.45 | $2.18 | $2.29 | $2.29 | 213,021 |
| 2021-01-20 | $2.10 | $2.36 | $2.10 | $2.36 | $2.36 | 210,969 |
| 2021-01-19 | $2.18 | $2.29 | $2.10 | $2.22 | $2.22 | 128,210 |
| 2021-01-15 | $2.38 | $2.40 | $2.12 | $2.19 | $2.19 | 190,107 |
| 2021-01-14 | $2.24 | $2.40 | $2.20 | $2.22 | $2.22 | 134,095 |
| 2021-01-13 | $2.16 | $2.24 | $2.10 | $2.22 | $2.22 | 134,095 |
| 2021-01-12 | $2.02 | $2.17 | $1.95 | $2.13 | $2.13 | 196,106 |
| 2021-01-11 | $1.93 | $2.07 | $1.85 | $1.97 | $1.97 | 235,161 |
| 2021-01-08 | $1.78 | $1.93 | $1.75 | $1.90 | $1.90 | 243,872 |
| 2021-01-07 | $1.70 | $1.78 | $1.60 | $1.72 | $1.72 | 131,083 |
| 2021-01-06 | $1.63 | $1.70 | $1.49 | $1.65 | $1.65 | 489,298 |
| 2021-01-05 | $1.65 | $1.65 | $1.57 | $1.58 | $1.58 | 79,562 |
| 2021-01-04 | $1.60 | $1.65 | $1.55 | $1.60 | $1.60 | 88,032 |
| 2020-12-31 | $1.51 | $1.58 | $1.50 | $1.57 | $1.57 | 34,918 |
| 2020-12-30 | $1.61 | $1.63 | $1.50 | $1.53 | $1.53 | 133,334 |
| 2020-12-29 | $1.64 | $1.65 | $1.56 | $1.65 | $1.65 | 38,933 |
| 2020-12-28 | $1.57 | $1.65 | $1.55 | $1.63 | $1.63 | 60,542 |
| 2020-12-24 | $1.46 | $1.70 | $1.45 | $1.57 | $1.57 | 104,926 |
| 2020-12-23 | $1.39 | $1.49 | $1.30 | $1.46 | $1.46 | 58,698 |
| 2020-12-22 | $1.38 | $1.40 | $1.34 | $1.40 | $1.40 | 35,658 |
| 2020-12-21 | $1.32 | $1.36 | $1.27 | $1.35 | $1.35 | 80,263 |
| 2020-12-18 | $1.39 | $1.39 | $1.30 | $1.33 | $1.33 | 52,581 |
| 2020-12-17 | $1.35 | $1.35 | $1.31 | $1.34 | $1.34 | 25,777 |
| 2020-12-16 | $1.32 | $1.38 | $1.29 | $1.35 | $1.35 | 76,043 |
| 2020-12-15 | $1.31 | $1.37 | $1.29 | $1.34 | $1.34 | 66,936 |
| 2020-12-14 | $1.34 | $1.37 | $1.31 | $1.31 | $1.31 | 49,288 |
| 2020-12-11 | $1.40 | $1.40 | $1.31 | $1.35 | $1.35 | 77,579 |
| 2020-12-10 | $1.40 | $1.41 | $1.35 | $1.40 | $1.40 | 29,299 |
| 2020-12-09 | $1.44 | $1.44 | $1.31 | $1.42 | $1.42 | 40,311 |
| 2020-12-08 | $1.09 | $1.46 | $1.09 | $1.36 | $1.36 | 98,704 |
| 2020-12-07 | $1.48 | $1.53 | $1.42 | $1.46 | $1.46 | 86,574 |
| 2020-12-04 | $1.41 | $1.50 | $1.41 | $1.48 | $1.48 | 89,649 |
| 2020-12-03 | $1.47 | $1.50 | $1.29 | $1.47 | $1.47 | 154,774 |
| 2020-12-02 | $1.65 | $1.65 | $1.39 | $1.47 | $1.47 | 133,121 |
| 2020-12-01 | $1.48 | $1.60 | $1.40 | $1.44 | $1.44 | 76,170 |
| 2020-11-30 | $1.42 | $1.48 | $1.38 | $1.48 | $1.48 | 84,147 |
| 2020-11-27 | $1.41 | $1.41 | $1.34 | $1.41 | $1.41 | 38,028 |
| 2020-11-25 | $1.40 | $1.44 | $1.32 | $1.41 | $1.41 | 102,337 |
| 2020-11-24 | $1.35 | $1.42 | $1.34 | $1.39 | $1.39 | 52,395 |
| 2020-11-23 | $1.35 | $1.39 | $1.30 | $1.34 | $1.34 | 70,202 |
| 2020-11-20 | $1.39 | $1.41 | $1.30 | $1.38 | $1.38 | 23,329 |
| 2020-11-19 | $1.28 | $1.38 | $1.28 | $1.37 | $1.37 | 28,208 |
| 2020-11-18 | $1.34 | $1.37 | $1.29 | $1.36 | $1.36 | 57,091 |
| 2020-11-17 | $1.40 | $1.41 | $1.28 | $1.30 | $1.30 | 109,440 |
| 2020-11-16 | $1.49 | $1.49 | $1.42 | $1.42 | $1.42 | 48,245 |
| 2020-11-13 | $1.44 | $1.49 | $1.42 | $1.44 | $1.44 | 25,534 |
| 2020-11-12 | $1.35 | $1.45 | $1.35 | $1.42 | $1.42 | 47,270 |
| 2020-11-11 | $1.33 | $1.40 | $1.27 | $1.36 | $1.36 | 24,027 |
| 2020-11-10 | $1.28 | $1.53 | $1.28 | $1.35 | $1.35 | 71,572 |
| 2020-11-09 | $1.50 | $1.64 | $1.45 | $1.47 | $1.47 | 204,235 |
| 2020-11-06 | $1.46 | $1.65 | $1.33 | $1.44 | $1.44 | 162,677 |
| 2020-11-05 | $1.22 | $1.47 | $1.20 | $1.39 | $1.39 | 225,478 |
| 2020-11-04 | $1.14 | $1.22 | $1.10 | $1.20 | $1.20 | 41,324 |
| 2020-11-03 | $1.10 | $1.29 | $1.10 | $1.15 | $1.15 | 61,680 |
| 2020-11-02 | $1.10 | $1.22 | $0.81 | $1.19 | $1.19 | 69,904 |
| 2020-10-30 | $1.08 | $1.10 | $1.00 | $1.10 | $1.10 | 65,180 |
| 2020-10-29 | $1.09 | $1.09 | $1.04 | $1.09 | $1.09 | 32,227 |
| 2020-10-28 | $1.00 | $1.09 | $0.94 | $1.08 | $1.08 | 142,367 |
| 2020-10-27 | $1.15 | $1.15 | $1.07 | $1.08 | $1.08 | 26,755 |
| 2020-10-26 | $1.03 | $1.21 | $1.03 | $1.09 | $1.09 | 44,889 |
| 2020-10-23 | $0.91 | $1.16 | $0.91 | $1.13 | $1.13 | 22,451 |
| 2020-10-22 | $1.12 | $1.20 | $1.02 | $1.08 | $1.08 | 51,813 |
| 2020-10-21 | $1.19 | $1.19 | $1.11 | $1.14 | $1.14 | 27,052 |
| 2020-10-20 | $1.18 | $1.23 | $1.10 | $1.18 | $1.18 | 27,606 |
| 2020-10-19 | $1.18 | $1.24 | $1.13 | $1.20 | $1.20 | 138,402 |
| 2020-10-16 | $1.17 | $1.18 | $1.03 | $1.13 | $1.13 | 38,684 |
| 2020-10-15 | $1.04 | $1.10 | $1.04 | $1.10 | $1.10 | 23,687 |
| 2020-10-14 | $1.11 | $1.14 | $1.02 | $1.06 | $1.06 | 65,805 |
| 2020-10-13 | $0.95 | $1.06 | $0.95 | $1.06 | $1.06 | 33,770 |
| 2020-10-12 | $0.90 | $1.04 | $0.90 | $1.02 | $1.02 | 34,732 |
| 2020-10-09 | $0.85 | $0.99 | $0.85 | $0.90 | $0.90 | 74,644 |
| 2020-10-08 | $0.84 | $0.85 | $0.82 | $0.84 | $0.84 | 24,999 |
| 2020-10-07 | $0.78 | $0.84 | $0.77 | $0.81 | $0.81 | 8,054 |
| 2020-10-06 | $0.68 | $0.86 | $0.68 | $0.86 | $0.86 | 22,320 |
| 2020-10-05 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 7,747 |
| 2020-10-02 | $0.83 | $0.83 | $0.75 | $0.78 | $0.78 | 29,469 |
| 2020-10-01 | $0.80 | $0.83 | $0.75 | $0.82 | $0.82 | 16,950 |
| 2020-09-30 | $0.76 | $0.83 | $0.76 | $0.80 | $0.80 | 22,270 |
| 2020-09-29 | $0.82 | $0.82 | $0.74 | $0.77 | $0.77 | 22,349 |
| 2020-09-28 | $0.84 | $0.84 | $0.82 | $0.83 | $0.83 | 16,789 |
| 2020-09-25 | $0.84 | $0.85 | $0.79 | $0.83 | $0.83 | 8,596 |
| 2020-09-24 | $0.90 | $0.90 | $0.81 | $0.84 | $0.84 | 33,091 |
| 2020-09-23 | $0.87 | $0.92 | $0.82 | $0.83 | $0.83 | 26,999 |
| 2020-09-22 | $0.80 | $0.92 | $0.77 | $0.87 | $0.87 | 264,988 |
| 2020-09-21 | $0.80 | $0.80 | $0.73 | $0.77 | $0.77 | 119,635 |
| 2020-09-18 | $0.79 | $0.80 | $0.74 | $0.79 | $0.79 | 123,892 |
| 2020-09-17 | $0.69 | $0.80 | $0.68 | $0.80 | $0.80 | 25,573 |
| 2020-09-16 | $0.71 | $0.76 | $0.67 | $0.72 | $0.72 | 35,880 |
| 2020-09-15 | $0.76 | $0.76 | $0.73 | $0.73 | $0.73 | 2,820 |
| 2020-09-14 | $0.76 | $0.77 | $0.73 | $0.73 | $0.73 | 12,104 |
| 2020-09-11 | $0.84 | $0.84 | $0.70 | $0.77 | $0.77 | 84,236 |
| 2020-09-10 | $0.83 | $0.83 | $0.78 | $0.81 | $0.81 | 17,006 |
| 2020-09-09 | $0.84 | $0.88 | $0.79 | $0.85 | $0.85 | 24,022 |
| 2020-09-08 | $0.79 | $0.85 | $0.77 | $0.85 | $0.85 | 44,092 |
| 2020-09-04 | $0.74 | $0.81 | $0.72 | $0.81 | $0.81 | 64,008 |
| 2020-09-03 | $0.73 | $0.76 | $0.65 | $0.66 | $0.66 | 75,304 |
| 2020-09-02 | $1.22 | $1.22 | $0.66 | $0.73 | $0.73 | 449,899 |
| 2020-09-01 | $1.33 | $1.35 | $1.23 | $1.23 | $1.23 | 23,483 |
| 2020-08-31 | $1.30 | $1.33 | $1.25 | $1.33 | $1.33 | 40,687 |
| 2020-08-28 | $1.07 | $1.30 | $1.07 | $1.30 | $1.30 | 9,821 |
| 2020-08-27 | $1.13 | $1.13 | $1.00 | $1.08 | $1.08 | 5,469 |
| 2020-08-26 | $1.09 | $1.19 | $0.98 | $1.15 | $1.15 | 18,246 |
| 2020-08-25 | $0.87 | $1.15 | $0.87 | $1.02 | $1.02 | 5,871 |
| 2020-08-24 | $1.00 | $1.08 | $0.90 | $1.04 | $1.04 | 22,193 |
| 2020-08-21 | $1.00 | $1.20 | $1.00 | $1.10 | $1.10 | 8,187 |
| 2020-08-20 | $1.18 | $1.22 | $1.10 | $1.18 | $1.18 | 2,545 |
| 2020-08-19 | $1.25 | $1.25 | $1.05 | $1.12 | $1.12 | 27,779 |
| 2020-08-18 | $1.14 | $1.20 | $1.04 | $1.19 | $1.19 | 38,784 |
| 2020-08-17 | $1.23 | $1.23 | $0.46 | $1.07 | $1.07 | 26,000 |
| 2020-08-14 | $0.67 | $1.85 | $0.67 | $0.90 | $0.90 | 95,477 |
| 2020-08-13 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 7,482 |
| 2020-08-12 | $0.71 | $0.71 | $0.62 | $0.71 | $0.71 | 6,941 |
| 2020-08-11 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 13,121 |
| 2020-08-10 | $0.66 | $0.66 | $0.55 | $0.63 | $0.63 | 27,008 |
| 2020-08-07 | $0.54 | $0.68 | $0.54 | $0.68 | $0.68 | 8,513 |
| 2020-08-06 | $0.51 | $0.55 | $0.45 | $0.54 | $0.54 | 38,244 |
| 2020-08-05 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 13,960 |
| 2020-08-04 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 9,555 |
| 2020-08-03 | $0.24 | $0.51 | $0.24 | $0.50 | $0.50 | 20,130 |
| 2020-07-31 | $0.51 | $0.51 | $0.46 | $0.51 | $0.51 | 5,930 |
| 2020-07-30 | $0.46 | $0.51 | $0.46 | $0.49 | $0.49 | 6,680 |
| 2020-07-29 | $0.51 | $0.51 | $0.46 | $0.46 | $0.46 | 6,125 |
| 2020-07-28 | $0.45 | $0.52 | $0.45 | $0.52 | $0.52 | 12,919 |
| 2020-07-27 | $0.45 | $0.52 | $0.45 | $0.52 | $0.52 | 13,589 |
| 2020-07-24 | $0.40 | $0.52 | $0.40 | $0.51 | $0.51 | 5,305 |
| 2020-07-23 | $0.36 | $0.53 | $0.36 | $0.53 | $0.53 | 18,460 |
| 2020-07-22 | $0.41 | $0.49 | $0.41 | $0.43 | $0.43 | 9,780 |
| 2020-07-21 | $0.41 | $0.46 | $0.41 | $0.46 | $0.46 | 1,119 |
| 2020-07-20 | $0.48 | $0.48 | $0.40 | $0.48 | $0.48 | 6,926 |
| 2020-07-17 | $0.48 | $0.53 | $0.48 | $0.48 | $0.48 | 4,500 |
| 2020-07-16 | $0.51 | $0.53 | $0.51 | $0.51 | $0.51 | 300 |
| 2020-07-15 | $0.40 | $0.50 | $0.40 | $0.50 | $0.50 | 1,800 |
| 2020-07-14 | $0.45 | $0.48 | $0.44 | $0.48 | $0.48 | 26,100 |
| 2020-07-13 | $0.51 | $0.53 | $0.46 | $0.46 | $0.46 | 29,100 |
| 2020-07-10 | $0.53 | $0.53 | $0.48 | $0.53 | $0.53 | 7,100 |
| 2020-07-09 | $0.50 | $0.53 | $0.48 | $0.53 | $0.53 | 7,200 |
| 2020-07-08 | $0.54 | $0.54 | $0.48 | $0.48 | $0.48 | 6,100 |
| 2020-07-07 | $0.48 | $0.54 | $0.48 | $0.48 | $0.48 | 4,000 |
| 2020-07-06 | $0.51 | $0.53 | $0.48 | $0.51 | $0.51 | 4,200 |
| 2020-07-02 | $0.51 | $0.53 | $0.48 | $0.48 | $0.48 | 2,500 |
| 2020-07-01 | $0.53 | $0.53 | $0.46 | $0.49 | $0.49 | 10,400 |
| 2020-06-30 | $0.49 | $0.55 | $0.48 | $0.53 | $0.53 | 7,300 |
| 2020-06-29 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 3,820 |
| 2020-06-26 | $0.45 | $0.52 | $0.45 | $0.52 | $0.52 | 11,573 |
| 2020-06-25 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 5,750 |
| 2020-06-24 | $0.45 | $0.55 | $0.45 | $0.55 | $0.55 | 8,774 |
| 2020-06-23 | $0.45 | $0.54 | $0.45 | $0.45 | $0.45 | 11,887 |
| 2020-06-22 | $0.64 | $0.64 | $0.45 | $0.50 | $0.50 | 22,411 |
| 2020-06-19 | $0.51 | $0.51 | $0.45 | $0.51 | $0.51 | 2,421 |
| 2020-06-18 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 3,800 |
| 2020-06-17 | $0.44 | $0.52 | $0.44 | $0.48 | $0.48 | 720 |
| 2020-06-16 | $0.40 | $0.54 | $0.40 | $0.52 | $0.52 | 29,174 |
| 2020-06-15 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 27,147 |
| 2020-06-12 | $0.44 | $0.54 | $0.44 | $0.54 | $0.54 | 1,165 |
| 2020-06-11 | $0.46 | $0.47 | $0.44 | $0.47 | $0.47 | 4,756 |
| 2020-06-10 | $0.44 | $0.48 | $0.44 | $0.46 | $0.46 | 7,213 |
| 2020-06-09 | $0.45 | $0.52 | $0.44 | $0.50 | $0.50 | 29,784 |
| 2020-06-08 | $0.45 | $0.47 | $0.40 | $0.47 | $0.47 | 10,304 |
| 2020-06-05 | $0.51 | $0.51 | $0.44 | $0.47 | $0.47 | 20,258 |
| 2020-06-04 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 7,027 |
| 2020-06-03 | $0.44 | $0.47 | $0.40 | $0.45 | $0.45 | 7,121 |
| 2020-06-02 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 4,918 |
| 2020-06-01 | $0.50 | $0.50 | $0.40 | $0.46 | $0.46 | 102,401 |
| 2020-05-29 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 101,869 |
| 2020-05-28 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 87,546 |
| 2020-05-27 | $0.51 | $0.54 | $0.49 | $0.49 | $0.49 | 69,193 |
| 2020-05-26 | $0.55 | $0.56 | $0.50 | $0.51 | $0.51 | 70,599 |
| 2020-05-22 | $0.46 | $0.51 | $0.46 | $0.51 | $0.51 | 41,509 |
| 2020-05-21 | $0.51 | $0.51 | $0.46 | $0.49 | $0.49 | 80,492 |
| 2020-05-20 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 6,843 |
| 2020-05-19 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 26,224 |
| 2020-05-18 | $0.47 | $0.48 | $0.43 | $0.45 | $0.45 | 28,984 |
| 2020-05-15 | $0.47 | $0.47 | $0.41 | $0.43 | $0.43 | 23,207 |
| 2020-05-14 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 13,090 |
| 2020-05-13 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 6,661 |
| 2020-05-12 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 14,841 |
| 2020-05-11 | $0.45 | $0.48 | $0.41 | $0.48 | $0.48 | 7,096 |
| 2020-05-08 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 22,852 |
| 2020-05-07 | $0.47 | $0.51 | $0.42 | $0.48 | $0.48 | 23,519 |
| 2020-05-06 | $0.46 | $0.49 | $0.44 | $0.46 | $0.46 | 9,851 |
| 2020-05-05 | $0.49 | $0.50 | $0.48 | $0.48 | $0.48 | 66,902 |
| 2020-05-04 | $0.42 | $0.48 | $0.42 | $0.46 | $0.46 | 17,557 |
| 2020-05-01 | $0.46 | $0.46 | $0.41 | $0.42 | $0.42 | 17,738 |
| 2020-04-30 | $0.42 | $0.48 | $0.42 | $0.48 | $0.48 | 15,619 |
| 2020-04-29 | $0.45 | $0.48 | $0.40 | $0.43 | $0.43 | 16,193 |
| 2020-04-28 | $0.51 | $0.54 | $0.40 | $0.45 | $0.45 | 86,966 |
| 2020-04-27 | $0.49 | $0.51 | $0.35 | $0.51 | $0.51 | 50,757 |
| 2020-04-24 | $0.31 | $0.44 | $0.31 | $0.42 | $0.42 | 30,262 |
| 2020-04-23 | $0.31 | $0.42 | $0.31 | $0.42 | $0.42 | 40,292 |
| 2020-04-22 | $0.30 | $0.33 | $0.28 | $0.31 | $0.31 | 23,010 |
| 2020-04-21 | $0.31 | $0.34 | $0.29 | $0.34 | $0.34 | 2,881 |
| 2020-04-20 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 15,722 |
| 2020-04-17 | $0.31 | $0.32 | $0.28 | $0.31 | $0.31 | 13,215 |
| 2020-04-16 | $0.30 | $0.31 | $0.28 | $0.31 | $0.31 | 9,600 |
| 2020-04-15 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 3,768 |
| 2020-04-14 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 19,111 |
| 2020-04-13 | $0.28 | $0.32 | $0.27 | $0.31 | $0.31 | 30,500 |
| 2020-04-09 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 18,395 |
| 2020-04-08 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 23,825 |
| 2020-04-07 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 33,440 |
| 2020-04-06 | $0.32 | $0.36 | $0.28 | $0.30 | $0.30 | 8,834 |
| 2020-04-03 | $0.32 | $0.36 | $0.30 | $0.30 | $0.30 | 10,325 |
| 2020-04-02 | $0.29 | $0.33 | $0.29 | $0.32 | $0.32 | 12,946 |
| 2020-04-01 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 33,991 |
| 2020-03-31 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 11,314 |
| 2020-03-30 | $0.37 | $0.41 | $0.27 | $0.33 | $0.33 | 62,322 |
| 2020-03-27 | $0.45 | $0.49 | $0.36 | $0.37 | $0.37 | 22,667 |
| 2020-03-26 | $0.48 | $0.54 | $0.45 | $0.45 | $0.45 | 108,708 |
| 2020-03-25 | $0.31 | $0.45 | $0.26 | $0.43 | $0.43 | 199,317 |
| 2020-03-24 | $0.23 | $0.30 | $0.23 | $0.28 | $0.28 | 71,081 |
| 2020-03-23 | $0.22 | $0.28 | $0.20 | $0.22 | $0.22 | 58,752 |
| 2020-03-20 | $0.23 | $0.29 | $0.20 | $0.27 | $0.27 | 65,199 |
| 2020-03-19 | $0.25 | $0.26 | $0.19 | $0.22 | $0.22 | 217,844 |
| 2020-03-18 | $0.28 | $0.30 | $0.24 | $0.27 | $0.27 | 37,272 |
| 2020-03-17 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 19,417 |
| 2020-03-16 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 8,750 |
| 2020-03-13 | $0.27 | $0.42 | $0.27 | $0.33 | $0.33 | 15,714 |
| 2020-03-12 | $0.35 | $0.38 | $0.25 | $0.31 | $0.31 | 18,555 |
| 2020-03-11 | $0.38 | $0.38 | $0.34 | $0.35 | $0.35 | 9,972 |
| 2020-03-10 | $0.37 | $0.37 | $0.33 | $0.36 | $0.36 | 21,880 |
| 2020-03-09 | $0.42 | $0.42 | $0.35 | $0.37 | $0.37 | 24,204 |
| 2020-03-06 | $0.46 | $0.48 | $0.41 | $0.45 | $0.45 | 50,386 |
| 2020-03-05 | $0.50 | $0.51 | $0.47 | $0.47 | $0.47 | 11,179 |
| 2020-03-04 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 9,159 |
| 2020-03-03 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,900 |
| 2020-03-02 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 3,708 |
| 2020-02-28 | $0.49 | $0.54 | $0.47 | $0.50 | $0.50 | 26,633 |
| 2020-02-27 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 5,395 |
| 2020-02-26 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 12,629 |
| 2020-02-25 | $0.49 | $0.53 | $0.49 | $0.52 | $0.52 | 17,007 |
| 2020-02-24 | $0.54 | $0.55 | $0.49 | $0.50 | $0.50 | 8,850 |
| 2020-02-21 | $0.59 | $0.59 | $0.49 | $0.55 | $0.55 | 23,125 |
| 2020-02-20 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 14,514 |
| 2020-02-19 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 28,625 |
| 2020-02-18 | $0.54 | $0.60 | $0.50 | $0.59 | $0.59 | 67,328 |
| 2020-02-14 | $0.49 | $0.54 | $0.49 | $0.54 | $0.54 | 4,735 |
| 2020-02-13 | $0.47 | $0.52 | $0.47 | $0.49 | $0.49 | 14,499 |
| 2020-02-12 | $0.41 | $0.49 | $0.41 | $0.49 | $0.49 | 22,145 |
| 2020-02-11 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 2,102 |
| 2020-02-10 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 11,360 |
| 2020-02-07 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 32,105 |
| 2020-02-06 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 130 |
| 2020-02-05 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 73,680 |
| 2020-02-04 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 10,278 |
| 2020-02-03 | $0.47 | $0.50 | $0.45 | $0.48 | $0.48 | 15,179 |
| 2020-01-31 | $0.57 | $0.57 | $0.44 | $0.47 | $0.47 | 119,963 |
| 2020-01-30 | $0.59 | $0.59 | $0.54 | $0.57 | $0.57 | 17,388 |
| 2020-01-29 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 9,766 |
| 2020-01-28 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 10,871 |
| 2020-01-27 | $0.54 | $0.59 | $0.54 | $0.57 | $0.57 | 35,324 |
| 2020-01-24 | $0.56 | $0.57 | $0.53 | $0.55 | $0.55 | 23,772 |
| 2020-01-23 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 9,659 |
| 2020-01-22 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 1,922 |
| 2020-01-21 | $0.57 | $0.61 | $0.56 | $0.61 | $0.61 | 36,370 |
| 2020-01-17 | $0.64 | $0.64 | $0.54 | $0.57 | $0.57 | 26,018 |
| 2020-01-16 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 8,146 |
| 2020-01-15 | $0.65 | $0.65 | $0.64 | $0.64 | $0.64 | 9,003 |
| 2020-01-14 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 41,654 |
| 2020-01-13 | $0.52 | $0.61 | $0.52 | $0.61 | $0.61 | 56,289 |
| 2020-01-10 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 17,900 |
| 2020-01-09 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 17,301 |
| 2020-01-08 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 978 |
| 2020-01-07 | $0.46 | $0.49 | $0.45 | $0.45 | $0.45 | 13,532 |
| 2020-01-06 | $0.50 | $0.51 | $0.47 | $0.49 | $0.49 | 34,345 |
| 2020-01-03 | $0.56 | $0.56 | $0.50 | $0.51 | $0.51 | 33,143 |
| 2020-01-02 | $0.50 | $0.56 | $0.50 | $0.56 | $0.56 | 36,518 |
| 2019-12-31 | $0.48 | $0.54 | $0.47 | $0.54 | $0.54 | 8,198 |
| 2019-12-30 | $0.46 | $0.49 | $0.43 | $0.47 | $0.47 | 51,808 |
| 2019-12-27 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 16,338 |
| 2019-12-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,705 |
| 2019-12-24 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 8,670 |
| 2019-12-23 | $0.50 | $0.54 | $0.44 | $0.47 | $0.47 | 87,185 |
| 2019-12-20 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 15,401 |
| 2019-12-19 | $0.52 | $0.54 | $0.48 | $0.52 | $0.52 | 13,677 |
| 2019-12-18 | $0.51 | $0.56 | $0.48 | $0.52 | $0.52 | 15,810 |
| 2019-12-17 | $0.58 | $0.58 | $0.50 | $0.54 | $0.54 | 21,750 |
| 2019-12-16 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 12,758 |
| 2019-12-13 | $0.54 | $0.60 | $0.54 | $0.59 | $0.59 | 63,218 |
| 2019-12-12 | $0.54 | $0.56 | $0.50 | $0.56 | $0.56 | 46,836 |
| 2019-12-11 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 9,600 |
| 2019-12-10 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 58,518 |
| 2019-12-09 | $0.58 | $0.61 | $0.50 | $0.53 | $0.53 | 32,322 |
| 2019-12-06 | $0.59 | $0.60 | $0.53 | $0.57 | $0.57 | 69,953 |
| 2019-12-05 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 10,375 |
| 2019-12-04 | $0.52 | $0.63 | $0.52 | $0.54 | $0.54 | 47,918 |
| 2019-12-03 | $0.77 | $0.77 | $0.40 | $0.56 | $0.56 | 111,689 |
| 2019-12-02 | $0.77 | $0.91 | $0.72 | $0.76 | $0.76 | 12,240 |
| 2019-11-29 | $0.77 | $0.77 | $0.71 | $0.75 | $0.75 | 1,701 |
| 2019-11-27 | $0.79 | $0.79 | $0.70 | $0.75 | $0.75 | 18,285 |
| 2019-11-26 | $0.78 | $0.91 | $0.75 | $0.78 | $0.78 | 21,331 |
| 2019-11-25 | $0.76 | $0.82 | $0.75 | $0.80 | $0.80 | 17,650 |
| 2019-11-22 | $0.83 | $0.84 | $0.73 | $0.76 | $0.76 | 32,374 |
| 2019-11-21 | $0.95 | $1.03 | $0.95 | $0.97 | $0.97 | 37,969 |
| 2019-11-20 | $0.68 | $0.97 | $0.67 | $0.88 | $0.88 | 16,221 |
| 2019-11-19 | $0.68 | $0.72 | $0.65 | $0.72 | $0.72 | 30,777 |
| 2019-11-18 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 8,425 |
| 2019-11-15 | $0.72 | $0.74 | $0.69 | $0.74 | $0.74 | 7,875 |
| 2019-11-14 | $0.71 | $0.74 | $0.67 | $0.71 | $0.71 | 10,199 |
| 2019-11-13 | $0.76 | $0.79 | $0.70 | $0.71 | $0.71 | 42,896 |
| 2019-11-12 | $0.89 | $0.89 | $0.75 | $0.75 | $0.75 | 25,083 |
| 2019-11-11 | $0.94 | $0.94 | $0.89 | $0.90 | $0.90 | 1,073 |
| 2019-11-08 | $0.98 | $0.98 | $0.90 | $0.93 | $0.93 | 20,545 |
| 2019-11-07 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 5,218 |
| 2019-11-06 | $1.06 | $1.17 | $1.00 | $1.04 | $1.04 | 18,524 |
| 2019-11-05 | $1.15 | $1.19 | $1.02 | $1.05 | $1.05 | 26,290 |
| 2019-11-04 | $1.06 | $1.22 | $1.04 | $1.13 | $1.13 | 18,467 |
| 2019-11-01 | $1.19 | $1.23 | $1.05 | $1.05 | $1.05 | 26,330 |
| 2019-10-31 | $1.25 | $1.31 | $1.15 | $1.17 | $1.17 | 26,790 |
| 2019-10-30 | $1.16 | $1.22 | $1.16 | $1.19 | $1.19 | 15,869 |
| 2019-10-29 | $1.06 | $1.12 | $1.06 | $1.09 | $1.09 | 21,076 |
| 2019-10-28 | $0.99 | $1.15 | $0.99 | $1.05 | $1.05 | 7,961 |
| 2019-10-25 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 17,849 |
| 2019-10-24 | $0.99 | $1.04 | $0.92 | $0.98 | $0.98 | 23,425 |
| 2019-10-23 | $1.09 | $1.10 | $1.04 | $1.04 | $1.04 | 17,369 |
| 2019-10-22 | $1.09 | $1.11 | $1.05 | $1.09 | $1.09 | 22,300 |
| 2019-10-21 | $1.08 | $1.17 | $1.06 | $1.11 | $1.11 | 22,405 |
| 2019-10-18 | $1.09 | $1.11 | $1.02 | $1.10 | $1.10 | 16,214 |
| 2019-10-17 | $1.06 | $1.14 | $1.06 | $1.10 | $1.10 | 21,736 |
| 2019-10-16 | $1.10 | $1.12 | $1.05 | $1.10 | $1.10 | 55,247 |
| 2019-10-15 | $0.99 | $1.13 | $0.96 | $1.10 | $1.10 | 31,787 |
| 2019-10-14 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 400 |
| 2019-10-11 | $0.97 | $1.01 | $0.93 | $1.00 | $1.00 | 113,685 |
| 2019-10-10 | $1.08 | $1.08 | $0.95 | $0.96 | $0.96 | 12,320 |
| 2019-10-09 | $1.09 | $1.13 | $1.05 | $1.05 | $1.05 | 12,684 |
| 2019-10-08 | $1.17 | $1.17 | $1.03 | $1.13 | $1.13 | 40,822 |
| 2019-10-07 | $1.33 | $1.33 | $1.17 | $1.18 | $1.18 | 40,495 |
| 2019-10-04 | $1.36 | $1.40 | $1.27 | $1.27 | $1.27 | 19,985 |
| 2019-10-03 | $1.38 | $1.40 | $1.35 | $1.38 | $1.38 | 43,681 |
| 2019-10-02 | $1.38 | $1.41 | $1.33 | $1.37 | $1.37 | 22,105 |
| 2019-10-01 | $1.52 | $1.58 | $1.27 | $1.35 | $1.35 | 63,232 |
| 2019-09-30 | $1.41 | $1.52 | $1.41 | $1.48 | $1.48 | 33,118 |
| 2019-09-27 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 6,967 |
| 2019-09-26 | $1.37 | $1.42 | $1.33 | $1.35 | $1.35 | 7,958 |
| 2019-09-25 | $1.35 | $1.41 | $1.34 | $1.38 | $1.38 | 13,367 |
| 2019-09-24 | $1.53 | $1.54 | $1.35 | $1.38 | $1.38 | 34,675 |
| 2019-09-23 | $1.72 | $1.72 | $1.53 | $1.53 | $1.53 | 10,549 |
| 2019-09-20 | $1.85 | $1.97 | $1.70 | $1.70 | $1.70 | 9,329 |
| 2019-09-19 | $1.71 | $1.85 | $1.71 | $1.84 | $1.84 | 8,000 |
| 2019-09-18 | $1.55 | $1.64 | $1.55 | $1.61 | $1.61 | 16,540 |
| 2019-09-17 | $1.52 | $1.56 | $1.51 | $1.51 | $1.51 | 8,500 |
| 2019-09-16 | $1.42 | $1.48 | $1.42 | $1.48 | $1.48 | 2,450 |
| 2019-09-13 | $1.51 | $1.51 | $1.37 | $1.42 | $1.42 | 21,344 |
| 2019-09-12 | $1.55 | $1.56 | $1.49 | $1.52 | $1.52 | 8,410 |
| 2019-09-11 | $1.68 | $1.68 | $1.57 | $1.59 | $1.59 | 13,706 |
| 2019-09-10 | $1.79 | $1.79 | $1.74 | $1.74 | $1.74 | 5,146 |
| 2019-09-09 | $2.10 | $2.11 | $1.74 | $1.78 | $1.78 | 21,264 |
| 2019-09-06 | $2.05 | $2.10 | $2.02 | $2.08 | $2.08 | 19,420 |
| 2019-09-05 | $1.97 | $2.06 | $1.97 | $2.02 | $2.02 | 12,694 |
| 2019-09-04 | $2.17 | $2.30 | $1.90 | $2.00 | $2.00 | 32,301 |
| 2019-09-03 | $2.25 | $2.47 | $2.10 | $2.10 | $2.10 | 64,616 |
| 2019-08-30 | $1.77 | $2.19 | $1.77 | $2.19 | $2.19 | 35,041 |
| 2019-08-29 | $1.67 | $1.72 | $1.67 | $1.69 | $1.69 | 5,542 |
| 2019-08-28 | $1.47 | $1.72 | $1.47 | $1.70 | $1.70 | 14,648 |
| 2019-08-27 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 16,331 |
| 2019-08-26 | $1.53 | $1.53 | $1.33 | $1.49 | $1.49 | 25,740 |
| 2019-08-23 | $1.63 | $1.70 | $1.54 | $1.54 | $1.54 | 18,198 |
| 2019-08-22 | $1.80 | $1.81 | $1.67 | $1.68 | $1.68 | 7,875 |
| 2019-08-21 | $1.96 | $1.96 | $1.79 | $1.80 | $1.80 | 12,055 |
| 2019-08-20 | $1.98 | $2.04 | $1.93 | $1.99 | $1.99 | 8,353 |
| 2019-08-19 | $2.11 | $2.11 | $1.98 | $1.98 | $1.98 | 8,795 |
| 2019-08-16 | $2.03 | $2.07 | $1.97 | $2.05 | $2.05 | 19,704 |
| 2019-08-15 | $1.87 | $2.05 | $1.86 | $2.04 | $2.04 | 7,391 |
| 2019-08-14 | $2.05 | $2.05 | $1.84 | $1.88 | $1.88 | 14,883 |
| 2019-08-13 | $2.09 | $2.10 | $2.05 | $2.05 | $2.05 | 7,651 |
| 2019-08-12 | $2.11 | $2.15 | $2.01 | $2.08 | $2.08 | 15,999 |
| 2019-08-09 | $2.30 | $2.30 | $1.99 | $2.12 | $2.12 | 31,104 |
| 2019-08-08 | $2.39 | $2.40 | $2.28 | $2.29 | $2.29 | 15,509 |
| 2019-08-07 | $2.43 | $2.43 | $2.29 | $2.32 | $2.32 | 14,843 |
| 2019-08-06 | $2.26 | $2.38 | $2.25 | $2.38 | $2.38 | 9,395 |
| 2019-08-05 | $2.20 | $2.25 | $2.15 | $2.15 | $2.15 | 2,008 |
| 2019-08-02 | $2.28 | $2.32 | $2.26 | $2.27 | $2.27 | 5,390 |
| 2019-08-01 | $2.38 | $2.38 | $2.19 | $2.27 | $2.27 | 10,690 |
| 2019-07-31 | $2.55 | $2.57 | $2.45 | $2.47 | $2.47 | 15,728 |
| 2019-07-30 | $2.10 | $2.43 | $2.05 | $2.36 | $2.36 | 14,140 |
| 2019-07-29 | $2.10 | $2.19 | $2.06 | $2.08 | $2.08 | 20,783 |
| 2019-07-26 | $2.08 | $2.10 | $1.98 | $2.10 | $2.10 | 9,858 |
| 2019-07-25 | $2.25 | $2.26 | $1.98 | $2.00 | $2.00 | 18,506 |
| 2019-07-24 | $2.08 | $2.25 | $1.99 | $2.25 | $2.25 | 21,663 |
| 2019-07-23 | $2.40 | $2.47 | $1.98 | $1.98 | $1.98 | 33,604 |
| 2019-07-22 | $2.62 | $2.63 | $2.37 | $2.38 | $2.38 | 73,086 |
| 2019-07-19 | $2.91 | $2.91 | $2.61 | $2.63 | $2.63 | 16,515 |
| 2019-07-18 | $2.98 | $2.99 | $2.90 | $2.95 | $2.95 | 10,260 |
| 2019-07-17 | $2.90 | $3.04 | $2.90 | $3.02 | $3.02 | 9,379 |
| 2019-07-16 | $3.20 | $3.24 | $2.85 | $2.94 | $2.94 | 18,981 |
| 2019-07-15 | $2.95 | $3.25 | $2.83 | $3.21 | $3.21 | 27,855 |
| 2019-07-12 | $3.26 | $3.30 | $2.84 | $2.86 | $2.86 | 34,531 |
| 2019-07-11 | $3.20 | $3.41 | $3.20 | $3.25 | $3.25 | 22,161 |
| 2019-07-10 | $3.35 | $3.36 | $3.10 | $3.15 | $3.15 | 16,129 |
| 2019-07-09 | $3.17 | $3.30 | $3.08 | $3.25 | $3.25 | 28,196 |
| 2019-07-08 | $3.16 | $3.52 | $3.15 | $3.20 | $3.20 | 19,925 |
| 2019-07-05 | $3.43 | $3.52 | $3.05 | $3.16 | $3.16 | 47,135 |
| 2019-07-03 | $3.53 | $3.60 | $3.53 | $3.59 | $3.59 | 4,460 |
| 2019-07-02 | $3.42 | $3.64 | $2.70 | $3.54 | $3.54 | 22,600 |
| 2019-07-01 | $3.60 | $3.60 | $3.40 | $3.55 | $3.55 | 5,936 |
| 2019-06-28 | $3.53 | $3.67 | $3.29 | $3.50 | $3.50 | 102,029 |
| 2019-06-27 | $3.81 | $3.82 | $3.51 | $3.59 | $3.59 | 37,034 |
| 2019-06-26 | $3.80 | $3.82 | $3.67 | $3.81 | $3.81 | 80,654 |
| 2019-06-25 | $3.22 | $3.77 | $3.05 | $3.69 | $3.69 | 170,829 |
| 2019-06-24 | $3.87 | $3.87 | $3.10 | $3.14 | $3.14 | 78,214 |
| 2019-06-21 | $4.09 | $4.12 | $3.73 | $3.80 | $3.80 | 31,878 |
| 2019-06-20 | $3.92 | $4.12 | $3.91 | $4.12 | $4.12 | 25,610 |
| 2019-06-19 | $3.96 | $4.08 | $3.85 | $4.00 | $4.00 | 25,158 |
| 2019-06-18 | $4.29 | $4.30 | $3.80 | $3.80 | $3.80 | 50,302 |
| 2019-06-17 | $3.73 | $4.51 | $3.72 | $4.18 | $4.18 | 95,611 |
| 2019-06-14 | $3.80 | $3.84 | $3.63 | $3.73 | $3.73 | 44,944 |
| 2019-06-13 | $4.22 | $4.25 | $3.70 | $3.71 | $3.71 | 162,755 |
| 2019-06-12 | $4.06 | $4.30 | $4.01 | $4.18 | $4.18 | 205,157 |
| 2019-06-11 | $4.11 | $4.11 | $2.41 | $3.95 | $3.95 | 392,939 |
| 2019-06-10 | $3.81 | $4.03 | $3.75 | $3.87 | $3.87 | 44,887 |
Harborside Inc (Sub Voting) (HBORF) News Headlines
Recent Harborside Inc (Sub Voting) (HBORF) News
Similar Companies to Harborside Inc (Sub Voting) (HBORF) 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 | -- | -- | -- |