Hempco Food Fiber Inc (HMPPF) Exchange: OTCGREY

  1. Profile
  2. Hempco Food Fiber Inc (HMPPF)

Data as of May 2, 2025

$0.50 ($-0.02) -3.59%

Hempco Food Fiber Inc - Daily Information
Click for more stock information on Hempco Food Fiber Inc.
Daily Information Data
Date May 2, 2025
Open $0.51
Previous Close $0.50
High $0.52
Low $0.50
Adjusted Open $0.51
Previous Adjusted Close $0.50
Adjusted High $0.52
Adjusted Low $0.50
Invest in Hempco Food Fiber Inc (HMPPF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Historical Stock Data for Hempco Food Fiber Inc (HMPPF)
Date Open High Low Close Adj.Close Volume
2019-08-20 $0.51 $0.52 $0.50 $0.50 $0.50 15,011
2019-08-19 $0.53 $0.53 $0.50 $0.52 $0.52 6,429
2019-08-16 $0.50 $0.52 $0.50 $0.50 $0.50 4,250
2019-08-15 $0.53 $0.53 $0.48 $0.50 $0.50 12,091
2019-08-14 $0.58 $0.58 $0.53 $0.54 $0.54 13,374
2019-08-13 $0.57 $0.57 $0.55 $0.57 $0.57 8,015
2019-08-12 $0.57 $0.57 $0.57 $0.57 $0.57 831
2019-08-09 $0.57 $0.57 $0.56 $0.57 $0.57 1,440
2019-08-08 $0.56 $0.59 $0.55 $0.57 $0.57 4,087
2019-08-07 $0.60 $0.60 $0.54 $0.57 $0.57 3,930
2019-08-06 $0.58 $0.59 $0.52 $0.59 $0.59 12,295
2019-08-02 $0.51 $0.54 $0.51 $0.54 $0.54 3,767
2019-08-01 $0.54 $0.54 $0.51 $0.54 $0.54 4,429
2019-07-31 $0.53 $0.56 $0.53 $0.54 $0.54 100,298
2019-07-30 $0.50 $0.54 $0.50 $0.54 $0.54 2,910
2019-07-29 $0.53 $0.54 $0.50 $0.54 $0.54 6,086
2019-07-26 $0.55 $0.57 $0.54 $0.54 $0.54 1,191
2019-07-24 $0.57 $0.57 $0.53 $0.55 $0.55 18,885
2019-07-23 $0.57 $0.57 $0.54 $0.57 $0.57 13,617
2019-07-22 $0.59 $0.59 $0.54 $0.56 $0.56 11,956
2019-07-19 $0.58 $0.59 $0.58 $0.59 $0.59 1,361
2019-07-18 $0.61 $0.62 $0.58 $0.58 $0.58 15,337
2019-07-17 $0.62 $0.63 $0.62 $0.62 $0.62 4,645
2019-07-16 $0.57 $0.61 $0.57 $0.59 $0.59 6,496
2019-07-15 $0.58 $0.60 $0.56 $0.59 $0.59 10,620
2019-07-12 $0.61 $0.61 $0.59 $0.59 $0.59 4,649
2019-07-11 $0.63 $0.63 $0.61 $0.61 $0.61 1,740
2019-07-10 $0.62 $0.62 $0.61 $0.62 $0.62 4,673
2019-07-09 $0.62 $0.63 $0.61 $0.62 $0.62 3,974
2019-07-08 $0.65 $0.65 $0.63 $0.64 $0.64 9,778
2019-07-05 $0.63 $0.65 $0.63 $0.65 $0.65 20,888
2019-07-03 $0.63 $0.65 $0.62 $0.62 $0.62 4,860
2019-07-02 $0.68 $0.68 $0.64 $0.64 $0.64 21,552
2019-06-28 $0.67 $0.69 $0.65 $0.68 $0.68 40,117
2019-06-27 $0.64 $0.65 $0.64 $0.64 $0.64 2,704
2019-06-26 $0.64 $0.64 $0.61 $0.63 $0.63 6,737
2019-06-25 $0.62 $0.62 $0.61 $0.62 $0.62 3,550
2019-06-24 $0.61 $0.62 $0.59 $0.62 $0.62 11,000
2019-06-21 $0.61 $0.61 $0.60 $0.60 $0.60 950
2019-06-20 $0.63 $0.64 $0.62 $0.62 $0.62 18,697
2019-06-19 $0.64 $0.64 $0.64 $0.64 $0.64 925
2019-06-18 $0.63 $0.64 $0.62 $0.63 $0.63 10,010
2019-06-17 $0.62 $0.65 $0.62 $0.63 $0.63 3,709
2019-06-14 $0.61 $0.63 $0.61 $0.62 $0.62 5,740
2019-06-13 $0.63 $0.63 $0.62 $0.62 $0.62 2,190
2019-06-12 $0.63 $0.63 $0.63 $0.63 $0.63 3,400
2019-06-11 $0.68 $0.68 $0.68 $0.68 $0.68 560
2019-06-10 $0.64 $0.68 $0.60 $0.67 $0.67 2,225
2019-06-07 $0.64 $0.67 $0.64 $0.64 $0.64 6,835
2019-06-06 $0.63 $0.63 $0.63 $0.63 $0.63 3,559
2019-06-05 $0.68 $0.68 $0.63 $0.66 $0.66 2,675
2019-06-04 $0.61 $0.68 $0.59 $0.68 $0.68 45,772
2019-06-03 $0.66 $0.66 $0.60 $0.61 $0.61 2,870
2019-05-31 $0.68 $0.68 $0.64 $0.65 $0.65 11,847
2019-05-30 $0.67 $0.69 $0.67 $0.68 $0.68 28,773
2019-05-29 $0.69 $0.69 $0.67 $0.68 $0.68 8,220
2019-05-28 $0.71 $0.71 $0.69 $0.69 $0.69 4,787
2019-05-24 $0.69 $0.71 $0.69 $0.69 $0.69 2,178
2019-05-23 $0.72 $0.72 $0.68 $0.68 $0.68 2,748
2019-05-22 $0.74 $0.74 $0.73 $0.73 $0.73 1,546
2019-05-21 $0.71 $0.74 $0.71 $0.73 $0.73 6,685
2019-05-20 $0.71 $0.71 $0.71 $0.71 $0.71 3,269
2019-05-17 $0.74 $0.75 $0.74 $0.75 $0.75 10,639
2019-05-16 $0.74 $0.75 $0.71 $0.75 $0.75 3,909
2019-05-15 $0.72 $0.73 $0.71 $0.72 $0.72 7,142
2019-05-14 $0.69 $0.72 $0.69 $0.72 $0.72 7,332
2019-05-13 $0.69 $0.69 $0.66 $0.67 $0.67 22,961
2019-05-10 $0.71 $0.71 $0.68 $0.69 $0.69 7,963
2019-05-09 $0.71 $0.71 $0.70 $0.71 $0.71 7,468
2019-05-08 $0.72 $0.74 $0.72 $0.72 $0.72 4,437
2019-05-07 $0.73 $0.74 $0.71 $0.72 $0.72 9,226
2019-05-06 $0.72 $0.73 $0.72 $0.72 $0.72 3,349
2019-05-03 $0.71 $0.72 $0.71 $0.72 $0.72 20,747
2019-05-02 $0.72 $0.73 $0.71 $0.71 $0.71 10,117
2019-05-01 $0.74 $0.75 $0.72 $0.73 $0.73 9,504
2019-04-30 $0.73 $0.76 $0.73 $0.75 $0.75 16,957
2019-04-29 $0.75 $0.76 $0.73 $0.73 $0.73 18,773
2019-04-26 $0.75 $0.76 $0.74 $0.75 $0.75 38,496
2019-04-25 $0.74 $0.76 $0.74 $0.74 $0.74 52,123
2019-04-24 $0.73 $0.75 $0.73 $0.75 $0.75 31,398
2019-04-23 $0.76 $0.76 $0.72 $0.73 $0.73 45,442
2019-04-22 $0.76 $0.77 $0.74 $0.75 $0.75 65,155
2019-04-18 $0.75 $0.78 $0.75 $0.77 $0.77 77,634
2019-04-17 $0.77 $0.77 $0.74 $0.75 $0.75 46,624
2019-04-16 $0.75 $0.78 $0.74 $0.76 $0.76 237,033
2019-04-12 $0.71 $0.71 $0.67 $0.67 $0.67 12,042
2019-04-11 $0.72 $0.72 $0.67 $0.67 $0.67 22,402
2019-04-10 $0.70 $0.71 $0.70 $0.70 $0.70 7,171
2019-04-09 $0.68 $0.69 $0.67 $0.69 $0.69 5,400
2019-04-08 $0.68 $0.71 $0.66 $0.67 $0.67 15,532
2019-04-05 $0.68 $0.70 $0.68 $0.70 $0.70 3,691
2019-04-04 $0.74 $0.74 $0.66 $0.69 $0.69 25,980
2019-04-03 $0.74 $0.76 $0.72 $0.74 $0.74 15,216
2019-04-02 $0.76 $0.76 $0.73 $0.74 $0.74 7,849
2019-04-01 $0.75 $0.76 $0.73 $0.76 $0.76 6,659
2019-03-29 $0.75 $0.76 $0.74 $0.75 $0.75 8,815
2019-03-28 $0.74 $0.76 $0.72 $0.75 $0.75 17,954
2019-03-27 $0.76 $0.77 $0.73 $0.75 $0.75 18,130
2019-03-26 $0.74 $0.75 $0.74 $0.75 $0.75 3,172
2019-03-25 $0.75 $0.76 $0.73 $0.75 $0.75 16,600
2019-03-22 $0.75 $0.76 $0.75 $0.76 $0.76 6,157
2019-03-21 $0.74 $0.77 $0.74 $0.77 $0.77 19,843
2019-03-20 $0.77 $0.77 $0.74 $0.75 $0.75 8,805
2019-03-19 $0.77 $0.77 $0.76 $0.76 $0.76 16,244
2019-03-18 $0.77 $0.79 $0.76 $0.78 $0.78 14,589
2019-03-15 $0.78 $0.78 $0.75 $0.78 $0.78 11,262
2019-03-14 $0.78 $0.78 $0.76 $0.77 $0.77 2,237
2019-03-13 $0.77 $0.78 $0.76 $0.76 $0.76 8,895
2019-03-12 $0.75 $0.78 $0.74 $0.77 $0.77 16,337
2019-03-11 $0.73 $0.75 $0.72 $0.75 $0.75 22,008
2019-03-08 $0.71 $0.73 $0.71 $0.73 $0.73 7,633
2019-03-07 $0.76 $0.76 $0.72 $0.74 $0.74 24,513
2019-03-06 $0.76 $0.77 $0.75 $0.77 $0.77 10,706
2019-03-05 $0.76 $0.78 $0.76 $0.76 $0.76 3,467
2019-03-04 $0.79 $0.79 $0.76 $0.76 $0.76 9,807
2019-03-01 $0.77 $0.77 $0.75 $0.77 $0.77 97,748
2019-02-28 $0.78 $0.79 $0.76 $0.76 $0.76 18,150
2019-02-27 $0.79 $0.79 $0.77 $0.78 $0.78 21,030
2019-02-26 $0.78 $0.82 $0.78 $0.79 $0.79 10,318
2019-02-25 $0.81 $0.81 $0.78 $0.78 $0.78 45,403
2019-02-22 $0.80 $0.82 $0.79 $0.80 $0.80 11,765
2019-02-21 $0.87 $0.87 $0.79 $0.80 $0.80 54,954
2019-02-20 $0.86 $0.88 $0.84 $0.84 $0.84 30,146
2019-02-19 $0.80 $0.82 $0.80 $0.82 $0.82 12,718
2019-02-15 $0.80 $0.83 $0.80 $0.81 $0.81 3,655
2019-02-14 $0.81 $0.81 $0.78 $0.80 $0.80 6,760
2019-02-13 $0.80 $0.83 $0.79 $0.81 $0.81 11,890
2019-02-12 $0.82 $0.82 $0.79 $0.79 $0.79 61,145
2019-02-11 $0.86 $0.86 $0.81 $0.81 $0.81 6,997
2019-02-08 $0.87 $0.87 $0.82 $0.85 $0.85 33,771
2019-02-07 $0.87 $0.88 $0.85 $0.86 $0.86 13,625
2019-02-06 $0.90 $0.90 $0.84 $0.85 $0.85 16,591
2019-02-05 $0.91 $0.92 $0.88 $0.88 $0.88 38,940
2019-02-04 $0.91 $0.95 $0.89 $0.90 $0.90 58,572
2019-02-01 $0.93 $0.93 $0.90 $0.90 $0.90 14,125
2019-01-31 $0.92 $0.93 $0.92 $0.92 $0.92 8,302
2019-01-30 $0.91 $0.94 $0.90 $0.91 $0.91 31,376
2019-01-29 $0.96 $0.97 $0.91 $0.91 $0.91 28,593
2019-01-28 $0.89 $0.96 $0.88 $0.95 $0.95 69,638
2019-01-25 $0.91 $0.91 $0.88 $0.88 $0.88 37,348
2019-01-24 $0.92 $0.92 $0.89 $0.92 $0.92 19,094
2019-01-23 $0.89 $0.93 $0.89 $0.92 $0.92 51,553
2019-01-22 $0.88 $0.90 $0.88 $0.89 $0.89 17,130
2019-01-18 $0.90 $0.91 $0.89 $0.89 $0.89 17,354
2019-01-17 $0.91 $0.92 $0.89 $0.90 $0.90 25,984
2019-01-16 $0.92 $0.92 $0.88 $0.91 $0.91 38,924
2019-01-15 $0.95 $0.97 $0.88 $0.88 $0.88 64,308
2019-01-14 $0.92 $1.00 $0.88 $0.96 $0.96 70,507
2019-01-11 $0.94 $0.99 $0.92 $0.92 $0.92 19,378
2019-01-10 $1.04 $1.04 $0.92 $0.93 $0.93 45,965
2019-01-09 $0.97 $1.11 $0.97 $1.03 $1.03 111,873
2019-01-08 $0.82 $1.02 $0.78 $0.97 $0.97 97,420
2019-01-07 $0.83 $0.83 $0.79 $0.80 $0.80 23,091
2019-01-04 $0.79 $0.83 $0.79 $0.81 $0.81 31,455
2019-01-03 $0.82 $0.83 $0.79 $0.79 $0.79 25,301
2019-01-02 $0.78 $0.83 $0.76 $0.82 $0.82 16,890
2018-12-31 $0.81 $0.81 $0.75 $0.75 $0.75 18,994
2018-12-28 $0.79 $0.80 $0.77 $0.79 $0.79 37,804
2018-12-27 $0.73 $0.82 $0.71 $0.77 $0.77 47,321
2018-12-26 $0.68 $0.70 $0.68 $0.70 $0.70 1,252
2018-12-24 $0.77 $0.79 $0.72 $0.74 $0.74 80,740
2018-12-21 $0.88 $0.91 $0.78 $0.78 $0.78 94,130
2018-12-20 $0.98 $1.00 $0.80 $0.86 $0.86 178,246
2018-12-19 $1.06 $1.10 $0.96 $0.97 $0.97 63,846
2018-12-18 $1.11 $1.13 $1.03 $1.08 $1.08 53,614
2018-12-17 $1.08 $1.11 $1.03 $1.09 $1.09 87,343
2018-12-14 $0.98 $1.11 $0.91 $1.03 $1.03 163,137
2018-12-13 $1.17 $1.18 $0.99 $1.01 $1.01 230,418
2018-12-12 $1.08 $1.30 $1.07 $1.10 $1.10 208,077
2018-12-11 $0.86 $1.11 $0.86 $1.05 $1.05 68,412
2018-12-10 $0.81 $0.85 $0.79 $0.84 $0.84 27,605
2018-12-07 $0.64 $0.81 $0.64 $0.81 $0.81 27,436
2018-12-06 $0.64 $0.67 $0.60 $0.63 $0.63 21,145
2018-12-04 $0.81 $0.81 $0.73 $0.75 $0.75 15,566
2018-12-03 $0.84 $0.84 $0.78 $0.80 $0.80 38,784
2018-11-30 $0.85 $0.85 $0.79 $0.81 $0.81 8,793
2018-11-29 $0.85 $0.86 $0.82 $0.84 $0.84 12,492
2018-11-28 $0.79 $0.80 $0.77 $0.79 $0.79 1,925
2018-11-27 $0.79 $0.79 $0.76 $0.78 $0.78 11,702
2018-11-26 $0.81 $0.81 $0.77 $0.79 $0.79 5,176
2018-11-23 $0.80 $0.82 $0.80 $0.82 $0.82 3,550
2018-11-21 $0.78 $0.82 $0.78 $0.81 $0.81 1,966
2018-11-20 $0.79 $0.80 $0.78 $0.78 $0.78 1,383
2018-11-19 $0.85 $0.85 $0.82 $0.83 $0.83 10,793
2018-11-16 $0.85 $0.85 $0.81 $0.83 $0.83 10,795
2018-11-15 $0.84 $0.84 $0.83 $0.83 $0.83 3,666
2018-11-14 $0.85 $0.85 $0.76 $0.79 $0.79 11,104
2018-11-13 $0.89 $0.92 $0.89 $0.91 $0.91 5,817
2018-11-12 $0.91 $0.91 $0.88 $0.89 $0.89 2,503
2018-11-09 $0.92 $0.92 $0.90 $0.90 $0.90 1,529
2018-11-08 $0.98 $0.98 $0.93 $0.93 $0.93 14,781
2018-11-07 $0.94 $0.97 $0.93 $0.97 $0.97 12,707
2018-11-06 $0.91 $0.95 $0.91 $0.93 $0.93 12,586
2018-11-05 $0.91 $0.93 $0.91 $0.91 $0.91 4,145
2018-11-02 $0.92 $0.94 $0.90 $0.90 $0.90 2,111
2018-11-01 $0.94 $0.94 $0.91 $0.91 $0.91 8,288
2018-10-31 $0.90 $0.95 $0.90 $0.95 $0.95 11,212
2018-10-30 $0.79 $0.87 $0.79 $0.87 $0.87 6,380
2018-10-29 $0.92 $0.92 $0.79 $0.79 $0.79 12,379
2018-10-26 $0.91 $0.91 $0.91 $0.91 $0.91 1,518
2018-10-25 $0.89 $0.95 $0.85 $0.92 $0.92 13,661
2018-10-24 $0.95 $0.95 $0.90 $0.90 $0.90 4,501
2018-10-23 $0.78 $0.93 $0.74 $0.93 $0.93 81,048
2018-10-22 $0.94 $0.94 $0.86 $0.86 $0.86 37,956
2018-10-19 $1.09 $1.09 $0.95 $0.97 $0.97 52,286
2018-10-18 $1.11 $1.14 $1.09 $1.09 $1.09 13,584
2018-10-17 $1.23 $1.23 $1.09 $1.16 $1.16 46,813
2018-10-16 $1.28 $1.28 $1.20 $1.20 $1.20 15,755
2018-10-15 $1.24 $1.29 $1.20 $1.26 $1.26 27,666
2018-10-12 $1.18 $1.19 $1.17 $1.18 $1.18 21,253
2018-10-11 $1.19 $1.19 $1.15 $1.15 $1.15 15,757
2018-10-10 $1.20 $1.21 $1.11 $1.15 $1.15 21,550
2018-10-09 $1.21 $1.27 $1.20 $1.20 $1.20 26,741
2018-10-05 $1.25 $1.30 $1.22 $1.25 $1.25 9,048
2018-10-04 $1.28 $1.28 $1.23 $1.25 $1.25 15,168
2018-10-03 $1.25 $1.32 $1.25 $1.28 $1.28 28,580
2018-10-02 $1.36 $1.39 $1.21 $1.25 $1.25 91,800
2018-10-01 $1.37 $1.42 $1.32 $1.36 $1.36 25,521
2018-09-28 $1.30 $1.37 $1.27 $1.36 $1.36 32,415
2018-09-27 $1.38 $1.40 $1.28 $1.30 $1.30 40,689
2018-09-26 $1.42 $1.42 $1.37 $1.37 $1.37 62,707
2018-09-25 $1.49 $1.52 $1.38 $1.40 $1.40 153,321
2018-09-24 $1.29 $1.39 $1.27 $1.39 $1.39 35,862
2018-09-21 $1.16 $1.30 $1.16 $1.22 $1.22 61,463
2018-09-20 $1.16 $1.20 $1.15 $1.15 $1.15 36,193
2018-09-19 $1.25 $1.25 $1.15 $1.16 $1.16 36,693
2018-09-18 $1.11 $1.27 $1.11 $1.23 $1.23 67,942
2018-09-17 $1.07 $1.10 $1.04 $1.10 $1.10 5,014
2018-09-14 $1.06 $1.06 $0.99 $1.06 $1.06 8,959
2018-09-13 $1.15 $1.17 $1.07 $1.08 $1.08 15,368
2018-09-12 $1.12 $1.15 $1.11 $1.15 $1.15 2,985
2018-09-11 $1.05 $1.10 $1.04 $1.10 $1.10 9,287
2018-09-10 $0.77 $1.10 $0.77 $1.08 $1.08 10,243
2018-09-07 $1.07 $1.12 $1.07 $1.11 $1.11 12,022
2018-09-06 $1.12 $1.12 $1.05 $1.05 $1.05 21,945
2018-09-05 $1.11 $1.17 $1.11 $1.11 $1.11 14,816
2018-09-04 $1.18 $1.21 $1.10 $1.11 $1.11 31,666
2018-08-31 $1.13 $1.18 $1.12 $1.17 $1.17 5,554
2018-08-30 $1.14 $1.17 $1.11 $1.13 $1.13 99,940
2018-08-29 $1.08 $1.14 $1.05 $1.14 $1.14 21,831
2018-08-28 $1.05 $1.06 $1.02 $1.05 $1.05 18,559
2018-08-27 $1.03 $1.06 $0.97 $1.06 $1.06 18,950
2018-08-24 $1.05 $1.07 $1.03 $1.04 $1.04 14,091
2018-08-23 $1.08 $1.09 $1.03 $1.09 $1.09 4,131
2018-08-22 $1.06 $1.09 $1.06 $1.09 $1.09 2,650
2018-08-21 $1.12 $1.12 $1.02 $1.05 $1.05 16,071
2018-08-20 $1.05 $1.12 $1.05 $1.11 $1.11 8,551
2018-08-17 $1.07 $1.08 $0.97 $1.03 $1.03 25,402
2018-08-16 $0.90 $1.09 $0.90 $1.07 $1.07 131,736
2018-08-15 $0.79 $0.82 $0.76 $0.81 $0.81 21,654
2018-08-14 $0.82 $0.82 $0.72 $0.72 $0.72 14,990
2018-08-13 $0.93 $0.94 $0.89 $0.89 $0.89 4,926
2018-08-10 $0.87 $0.90 $0.87 $0.90 $0.90 5,162
2018-08-09 $0.91 $0.91 $0.90 $0.90 $0.90 600
2018-08-08 $0.95 $0.95 $0.89 $0.93 $0.93 10,574
2018-08-07 $0.95 $0.96 $0.93 $0.95 $0.95 6,540
2018-08-06 $0.94 $0.94 $0.94 $0.94 $0.94 1,083
2018-08-03 $0.94 $1.00 $0.94 $0.99 $0.99 6,551
2018-08-02 $0.94 $0.95 $0.93 $0.95 $0.95 17,644
2018-08-01 $0.96 $0.96 $0.94 $0.96 $0.96 12,543
2018-07-31 $0.99 $0.99 $0.95 $0.99 $0.99 8,259
2018-07-30 $0.97 $1.01 $0.97 $0.99 $0.99 12,071
2018-07-27 $0.96 $1.00 $0.96 $0.99 $0.99 18,076
2018-07-26 $0.98 $0.99 $0.94 $0.95 $0.95 14,173
2018-07-25 $0.95 $0.99 $0.95 $0.99 $0.99 7,363
2018-07-24 $0.97 $0.99 $0.94 $0.95 $0.95 16,930
2018-07-23 $1.04 $1.04 $0.98 $0.99 $0.99 3,682
2018-07-20 $1.02 $1.04 $0.99 $1.00 $1.00 6,790
2018-07-19 $1.02 $1.05 $1.00 $1.01 $1.01 8,695
2018-07-18 $0.98 $1.03 $0.98 $1.00 $1.00 2,511
2018-07-17 $1.12 $1.12 $1.03 $1.04 $1.04 12,483
2018-07-16 $1.17 $1.19 $1.10 $1.13 $1.13 4,410
2018-07-13 $1.22 $1.22 $1.18 $1.18 $1.18 4,489
2018-07-12 $1.22 $1.22 $1.20 $1.20 $1.20 6,910
2018-07-11 $1.22 $1.22 $1.20 $1.20 $1.20 477
2018-07-10 $1.20 $1.23 $1.19 $1.19 $1.19 7,957
2018-07-09 $1.21 $1.23 $1.21 $1.22 $1.22 4,997
2018-07-06 $1.23 $1.24 $1.20 $1.22 $1.22 12,022
2018-07-05 $1.24 $1.25 $1.19 $1.19 $1.19 8,777
2018-07-03 $1.27 $1.28 $1.24 $1.26 $1.26 12,441
2018-06-29 $1.26 $1.26 $1.21 $1.23 $1.23 22,497
2018-06-28 $1.19 $1.26 $1.19 $1.26 $1.26 4,344
2018-06-27 $1.23 $1.24 $1.18 $1.19 $1.19 14,515
2018-06-26 $1.27 $1.27 $1.24 $1.25 $1.25 7,455
2018-06-25 $1.33 $1.35 $1.29 $1.29 $1.29 9,148
2018-06-22 $1.36 $1.36 $1.32 $1.35 $1.35 5,171
2018-06-21 $1.46 $1.48 $1.39 $1.40 $1.40 32,015
2018-06-20 $1.57 $1.57 $1.43 $1.44 $1.44 13,019
2018-06-19 $1.47 $1.56 $1.47 $1.49 $1.49 55,807
2018-06-18 $1.37 $1.50 $1.35 $1.48 $1.48 14,447
2018-06-15 $1.48 $1.48 $1.38 $1.40 $1.40 21,970
2018-06-14 $1.43 $1.51 $1.42 $1.49 $1.49 28,346
2018-06-13 $1.39 $1.43 $1.39 $1.41 $1.41 8,285
2018-06-12 $1.37 $1.43 $1.34 $1.34 $1.34 9,764
2018-06-11 $1.29 $1.35 $1.24 $1.35 $1.35 16,392
2018-06-08 $1.36 $1.41 $1.26 $1.32 $1.32 31,932
2018-06-07 $1.40 $1.42 $1.25 $1.38 $1.38 40,196
2018-06-06 $1.14 $1.31 $1.14 $1.30 $1.30 25,630
2018-06-05 $1.10 $1.13 $1.08 $1.13 $1.13 3,206
2018-06-04 $1.07 $1.12 $1.07 $1.11 $1.11 16,275
2018-06-01 $1.08 $1.11 $1.07 $1.07 $1.07 4,026
2018-05-31 $1.11 $1.11 $1.08 $1.08 $1.08 11,281
2018-05-30 $1.12 $1.14 $1.11 $1.11 $1.11 2,379
2018-05-29 $1.12 $1.18 $1.12 $1.12 $1.12 23,576
2018-05-25 $1.18 $1.18 $1.13 $1.13 $1.13 9,542
2018-05-24 $1.17 $1.19 $1.15 $1.19 $1.19 6,103
2018-05-23 $1.19 $1.19 $1.15 $1.18 $1.18 3,560
2018-05-22 $1.21 $1.22 $1.15 $1.16 $1.16 4,432
2018-05-21 $1.13 $1.13 $1.10 $1.10 $1.10 5,899
2018-05-18 $1.15 $1.18 $1.08 $1.17 $1.17 9,424
2018-05-17 $1.19 $1.19 $1.11 $1.15 $1.15 4,787
2018-05-16 $1.23 $1.29 $1.18 $1.22 $1.22 16,080
2018-05-15 $1.16 $1.43 $1.16 $1.24 $1.24 41,675
2018-05-14 $1.07 $1.10 $1.07 $1.08 $1.08 12,010
2018-05-11 $1.07 $1.07 $1.04 $1.04 $1.04 4,857
2018-05-10 $1.05 $1.05 $1.05 $1.05 $1.05 600
2018-05-09 $1.08 $1.08 $1.03 $1.07 $1.07 1,914
2018-05-08 $1.04 $1.07 $1.04 $1.07 $1.07 1,472
2018-05-07 $0.99 $0.99 $0.97 $0.97 $0.97 270
2018-05-04 $0.99 $1.05 $0.99 $1.02 $1.02 3,646
2018-05-03 $1.03 $1.03 $1.00 $1.01 $1.01 1,936
2018-05-02 $1.07 $1.07 $1.03 $1.03 $1.03 5,028
2018-05-01 $1.06 $1.07 $1.05 $1.07 $1.07 1,800
2018-04-30 $1.08 $1.15 $1.07 $1.07 $1.07 8,900
2018-04-27 $1.02 $1.04 $1.02 $1.03 $1.03 6,220
2018-04-26 $1.06 $1.07 $1.04 $1.04 $1.04 7,501
2018-04-25 $1.07 $1.07 $1.05 $1.05 $1.05 3,188
2018-04-24 $1.08 $1.09 $1.08 $1.09 $1.09 520
2018-04-23 $1.10 $1.10 $1.06 $1.10 $1.10 8,308
2018-04-20 $1.10 $1.12 $1.07 $1.10 $1.10 9,438
2018-04-19 $1.08 $1.11 $1.08 $1.10 $1.10 2,074
2018-04-18 $1.13 $1.13 $1.07 $1.09 $1.09 2,639
2018-04-17 $1.12 $1.13 $1.09 $1.10 $1.10 6,986
2018-04-16 $1.15 $1.18 $1.11 $1.12 $1.12 9,787
2018-04-13 $1.13 $1.16 $1.11 $1.12 $1.12 6,289
2018-04-12 $1.11 $1.11 $1.09 $1.09 $1.09 2,420
2018-04-11 $1.07 $1.09 $1.07 $1.09 $1.09 13,757
2018-04-10 $1.10 $1.10 $1.04 $1.04 $1.04 6,777
2018-04-09 $1.17 $1.17 $1.08 $1.10 $1.10 10,100
2018-04-06 $1.12 $1.13 $1.10 $1.13 $1.13 6,634
2018-04-05 $1.13 $1.16 $1.11 $1.16 $1.16 8,493
2018-04-04 $1.06 $1.12 $0.99 $1.12 $1.12 13,122
2018-04-03 $1.22 $1.22 $1.00 $1.11 $1.11 21,268
2018-04-02 $1.21 $1.21 $1.10 $1.19 $1.19 13,940
2018-03-29 $1.10 $1.21 $1.07 $1.17 $1.17 20,654
2018-03-28 $1.22 $1.26 $1.08 $1.08 $1.08 22,203
2018-03-27 $1.30 $1.48 $1.20 $1.20 $1.20 173,568
2018-03-26 $0.92 $1.21 $0.92 $1.20 $1.20 83,801
2018-03-23 $0.85 $0.85 $0.84 $0.84 $0.84 1,153
2018-03-22 $0.82 $0.83 $0.82 $0.83 $0.83 469
2018-03-21 $0.91 $0.93 $0.87 $0.87 $0.87 3,678
2018-03-20 $0.90 $0.90 $0.90 $0.90 $0.90 2,250
2018-03-19 $0.90 $0.93 $0.90 $0.91 $0.91 3,760
2018-03-16 $0.84 $0.85 $0.84 $0.85 $0.85 886
2018-03-15 $0.85 $0.85 $0.82 $0.83 $0.83 3,138
2018-03-14 $0.88 $0.88 $0.85 $0.86 $0.86 10,029
2018-03-13 $0.90 $0.91 $0.86 $0.88 $0.88 4,359
2018-03-12 $0.86 $0.89 $0.84 $0.85 $0.85 33,330
2018-03-09 $0.84 $0.84 $0.84 $0.84 $0.84 500
2018-03-08 $0.84 $0.84 $0.84 $0.84 $0.84 725
2018-03-07 $0.84 $0.85 $0.81 $0.81 $0.81 7,690
2018-03-06 $0.89 $0.90 $0.86 $0.86 $0.86 19,912
2018-03-05 $0.87 $0.89 $0.87 $0.88 $0.88 4,025
2018-03-02 $0.88 $0.88 $0.83 $0.85 $0.85 5,500
2018-03-01 $0.88 $0.89 $0.86 $0.86 $0.86 11,213
2018-02-28 $0.79 $0.82 $0.79 $0.82 $0.82 1,880
2018-02-27 $0.83 $0.88 $0.80 $0.80 $0.80 2,422
2018-02-26 $0.91 $0.91 $0.78 $0.81 $0.81 24,250
2018-02-23 $0.93 $0.94 $0.90 $0.90 $0.90 10,883
2018-02-22 $0.96 $1.01 $0.93 $0.96 $0.96 27,894
2018-02-21 $1.08 $1.08 $0.99 $0.99 $0.99 1,505
2018-02-20 $1.04 $1.07 $1.04 $1.07 $1.07 4,533
2018-02-16 $1.02 $1.04 $1.01 $1.04 $1.04 7,230
2018-02-15 $1.13 $1.13 $1.08 $1.08 $1.08 1,377
2018-02-14 $1.11 $1.13 $1.11 $1.13 $1.13 1,309
2018-02-13 $1.08 $1.08 $1.08 $1.08 $1.08 110
2018-02-12 $1.16 $1.16 $1.08 $1.08 $1.08 17,984
2018-02-09 $1.07 $1.07 $1.07 $1.07 $1.07 170
2018-02-08 $1.14 $1.15 $1.12 $1.15 $1.15 4,053
2018-02-07 $1.13 $1.20 $1.13 $1.16 $1.16 11,352
2018-02-06 $1.03 $1.04 $0.98 $1.04 $1.04 13,315
2018-02-05 $0.94 $1.08 $0.93 $0.93 $0.93 20,804
2018-02-02 $1.08 $1.08 $0.86 $1.01 $1.01 11,494
2018-02-01 $1.28 $1.28 $1.13 $1.16 $1.16 15,505
2018-01-31 $1.07 $1.25 $1.07 $1.23 $1.23 13,822
2018-01-30 $1.14 $1.15 $1.06 $1.08 $1.08 22,707
2018-01-29 $1.23 $1.24 $1.22 $1.23 $1.23 2,500
2018-01-26 $1.27 $1.27 $1.22 $1.23 $1.23 7,966
2018-01-25 $1.32 $1.32 $1.22 $1.22 $1.22 13,235
2018-01-24 $1.33 $1.35 $1.29 $1.32 $1.32 37,500
2018-01-23 $1.26 $1.33 $1.25 $1.31 $1.31 15,202
2018-01-22 $1.25 $1.39 $1.25 $1.34 $1.34 9,761
2018-01-19 $1.23 $1.28 $1.22 $1.26 $1.26 34,974
2018-01-18 $1.35 $1.35 $1.24 $1.28 $1.28 3,245
2018-01-17 $1.39 $1.39 $1.33 $1.33 $1.33 10,972
2018-01-12 $1.37 $1.38 $1.22 $1.28 $1.28 77,451
2018-01-11 $1.45 $1.45 $1.34 $1.36 $1.36 12,780
2018-01-10 $1.52 $1.52 $1.44 $1.44 $1.44 32,412
2018-01-09 $1.55 $1.55 $1.48 $1.50 $1.50 37,365
2018-01-08 $1.63 $1.63 $1.54 $1.56 $1.56 50,684
2018-01-05 $1.53 $1.66 $1.53 $1.64 $1.64 40,736
2018-01-04 $1.59 $1.61 $1.49 $1.54 $1.54 166,403
2018-01-03 $1.72 $1.74 $1.57 $1.59 $1.59 132,605
2018-01-02 $1.54 $1.69 $1.54 $1.68 $1.68 57,090
2017-12-29 $1.47 $1.50 $1.46 $1.47 $1.47 124,141
2017-12-28 $1.54 $1.54 $1.43 $1.43 $1.43 54,066
2017-12-27 $1.41 $1.51 $1.40 $1.51 $1.51 42,926
2017-12-22 $1.35 $1.41 $1.33 $1.41 $1.41 22,326
2017-12-21 $1.42 $1.47 $1.42 $1.45 $1.45 16,950
2017-12-20 $1.46 $1.46 $1.40 $1.43 $1.43 52,310
2017-12-19 $1.50 $1.51 $1.41 $1.46 $1.46 41,437
2017-12-18 $1.60 $1.60 $1.50 $1.51 $1.51 17,073
2017-12-15 $1.68 $1.68 $1.58 $1.58 $1.58 24,511
2017-12-14 $1.60 $1.70 $1.60 $1.65 $1.65 18,172
2017-12-13 $1.78 $1.79 $1.56 $1.58 $1.58 37,085
2017-12-12 $1.43 $1.75 $1.43 $1.72 $1.72 65,466
2017-12-11 $1.39 $1.44 $1.39 $1.41 $1.41 58,973
2017-12-08 $1.48 $1.48 $1.36 $1.37 $1.37 16,645
2017-12-07 $1.47 $1.48 $1.39 $1.47 $1.47 62,723
2017-12-06 $1.50 $1.54 $1.46 $1.52 $1.52 35,000
2017-12-05 $1.54 $1.60 $1.50 $1.51 $1.51 24,679
2017-12-04 $1.59 $1.63 $1.54 $1.54 $1.54 7,687
2017-12-01 $1.70 $1.78 $1.59 $1.62 $1.62 59,053
2017-11-30 $1.49 $1.68 $1.49 $1.61 $1.61 45,772
2017-11-29 $1.65 $1.65 $1.51 $1.52 $1.52 40,692
2017-11-28 $1.70 $1.71 $1.49 $1.67 $1.67 126,383
2017-11-27 $1.90 $1.92 $1.74 $1.79 $1.79 177,775
2017-11-24 $1.96 $1.97 $1.87 $1.93 $1.93 63,668
2017-11-22 $1.94 $2.05 $1.92 $1.92 $1.92 34,504
2017-11-21 $1.99 $2.00 $1.84 $1.86 $1.86 58,109
2017-11-20 $1.95 $2.05 $1.85 $1.98 $1.98 84,997
2017-11-17 $1.34 $1.90 $1.34 $1.85 $1.85 143,026
2017-11-16 $1.64 $1.64 $1.37 $1.44 $1.44 77,228
2017-11-15 $2.33 $2.36 $1.76 $1.77 $1.77 153,641
2017-11-14 $2.17 $2.46 $2.03 $2.28 $2.28 335,580
2017-11-13 $1.28 $2.24 $1.26 $2.00 $2.00 306,569
2017-11-10 $1.03 $1.08 $0.87 $1.07 $1.07 113,894
2017-11-09 $0.70 $0.77 $0.69 $0.75 $0.75 10,888
2017-11-08 $0.69 $0.75 $0.69 $0.69 $0.69 17,444
2017-11-07 $0.67 $0.70 $0.67 $0.69 $0.69 4,820
2017-11-06 $0.72 $0.72 $0.67 $0.67 $0.67 8,217
2017-11-03 $0.70 $0.75 $0.69 $0.72 $0.72 17,904
2017-11-02 $0.63 $0.64 $0.63 $0.64 $0.64 6,766
2017-11-01 $0.61 $0.61 $0.61 $0.61 $0.61 325
2017-10-31 $0.60 $0.61 $0.60 $0.61 $0.61 1,175
2017-10-30 $0.59 $0.59 $0.59 $0.59 $0.59 4,000
2017-10-27 $0.58 $0.58 $0.58 $0.58 $0.58 4,000
2017-10-26 $0.57 $0.60 $0.57 $0.59 $0.59 5,650
2017-10-25 $0.58 $0.58 $0.58 $0.58 $0.58 8,075
2017-10-24 $0.62 $0.62 $0.60 $0.60 $0.60 5,120
2017-10-23 $0.58 $0.60 $0.58 $0.60 $0.60 1,200
2017-10-20 $0.56 $0.56 $0.56 $0.56 $0.56 1,650
2017-10-19 $0.56 $0.57 $0.56 $0.57 $0.57 3,270
2017-10-18 $0.55 $0.55 $0.55 $0.55 $0.55 18,000
2017-10-17 $0.59 $0.60 $0.53 $0.53 $0.53 12,793
2017-10-16 $0.64 $0.64 $0.59 $0.59 $0.59 8,899
2017-10-13 $0.50 $0.50 $0.50 $0.50 $0.50 0
2017-10-12 $0.51 $0.51 $0.49 $0.50 $0.50 9,798
2017-10-11 $0.50 $0.51 $0.48 $0.49 $0.49 14,039
2017-10-10 $0.50 $0.51 $0.50 $0.50 $0.50 5,180
2017-10-09 $0.48 $0.48 $0.48 $0.48 $0.48 0
2017-10-06 $0.47 $0.48 $0.47 $0.48 $0.48 10,464
2017-10-05 $0.48 $0.48 $0.47 $0.47 $0.47 5,495
2017-10-04 $0.46 $0.48 $0.46 $0.48 $0.48 23,615
2017-10-03 $0.48 $0.48 $0.45 $0.45 $0.45 113,509
2017-10-02 $0.45 $0.48 $0.45 $0.48 $0.48 1,600
2017-09-29 $0.44 $0.44 $0.44 $0.44 $0.44 1,125
2017-09-28 $0.44 $0.44 $0.42 $0.44 $0.44 12,257
2017-09-27 $0.43 $0.45 $0.43 $0.44 $0.44 5,399
2017-09-26 $0.45 $0.46 $0.45 $0.46 $0.46 5,690
2017-09-25 $0.43 $0.44 $0.43 $0.44 $0.44 1,880
2017-09-22 $0.41 $0.41 $0.41 $0.41 $0.41 200
2017-09-21 $0.43 $0.43 $0.40 $0.42 $0.42 33,743
2017-09-20 $0.44 $0.44 $0.41 $0.41 $0.41 9,377
2017-09-19 $0.44 $0.44 $0.39 $0.40 $0.40 16,967
2017-09-18 $0.40 $0.43 $0.40 $0.43 $0.43 36,248
2017-09-15 $0.38 $0.40 $0.38 $0.40 $0.40 13,800
2017-09-14 $0.37 $0.38 $0.37 $0.37 $0.37 21,838
2017-09-13 $0.36 $0.38 $0.36 $0.37 $0.37 3,515
2017-09-12 $0.37 $0.38 $0.37 $0.37 $0.37 2,870
2017-09-11 $0.29 $0.37 $0.29 $0.37 $0.37 5,500
2017-09-08 $0.31 $0.31 $0.30 $0.30 $0.30 1,300
2017-09-07 $0.29 $0.29 $0.29 $0.29 $0.29 90
2017-09-06 $0.29 $0.29 $0.29 $0.29 $0.29 0
2017-09-05 $0.31 $0.31 $0.29 $0.29 $0.29 7,400
2017-09-01 $0.30 $0.30 $0.30 $0.30 $0.30 400
2017-08-31 $0.29 $0.31 $0.29 $0.31 $0.31 3,000
2017-08-30 $0.29 $0.29 $0.29 $0.29 $0.29 27,070
2017-08-29 $0.31 $0.31 $0.29 $0.29 $0.29 6,600
2017-08-28 $0.32 $0.32 $0.32 $0.32 $0.32 2,000
2017-08-25 $0.30 $0.30 $0.29 $0.29 $0.29 1,416
2017-08-24 $0.29 $0.30 $0.28 $0.30 $0.30 22,810
2017-08-23 $0.30 $0.30 $0.30 $0.30 $0.30 10,000
2017-08-22 $0.30 $0.30 $0.30 $0.30 $0.30 3,805
2017-08-21 $0.29 $0.30 $0.29 $0.30 $0.30 1,800
2017-08-18 $0.29 $0.29 $0.29 $0.29 $0.29 350
2017-08-17 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-08-16 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-08-15 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-08-14 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-08-11 $0.28 $0.28 $0.27 $0.27 $0.27 10,000
2017-08-10 $0.29 $0.29 $0.28 $0.28 $0.28 650
2017-08-09 $0.30 $0.30 $0.30 $0.30 $0.30 1,000
2017-08-08 $0.31 $0.31 $0.31 $0.31 $0.31 0
2017-08-07 $0.31 $0.31 $0.31 $0.31 $0.31 0
2017-08-04 $0.30 $0.31 $0.30 $0.31 $0.31 6,695
2017-08-03 $0.32 $0.32 $0.29 $0.30 $0.30 4,072
2017-08-02 $0.31 $0.31 $0.31 $0.31 $0.31 204
2017-08-01 $0.33 $0.34 $0.32 $0.32 $0.32 19,148
2017-07-31 $0.32 $0.33 $0.31 $0.31 $0.31 32,265
2017-07-28 $0.29 $0.29 $0.29 $0.29 $0.29 0
2017-07-27 $0.29 $0.29 $0.29 $0.29 $0.29 0
2017-07-26 $0.29 $0.29 $0.29 $0.29 $0.29 1,000
2017-07-25 $0.29 $0.29 $0.29 $0.29 $0.29 1,000
2017-07-24 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-07-21 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-07-20 $0.27 $0.27 $0.27 $0.27 $0.27 614
2017-07-19 $0.29 $0.29 $0.29 $0.29 $0.29 114
2017-07-18 $0.30 $0.30 $0.28 $0.28 $0.28 7,484
2017-07-17 $0.31 $0.31 $0.29 $0.29 $0.29 3,960
2017-07-14 $0.30 $0.30 $0.28 $0.29 $0.29 4,027
2017-07-13 $0.30 $0.30 $0.30 $0.30 $0.30 500
2017-07-12 $0.29 $0.29 $0.29 $0.29 $0.29 500
2017-07-11 $0.31 $0.31 $0.29 $0.29 $0.29 20,250
2017-07-10 $0.32 $0.32 $0.31 $0.31 $0.31 1,455
2017-07-07 $0.28 $0.30 $0.28 $0.30 $0.30 20,100
2017-07-06 $0.30 $0.30 $0.30 $0.30 $0.30 251
2017-07-05 $0.30 $0.30 $0.30 $0.30 $0.30 140
2017-07-03 $0.27 $0.27 $0.27 $0.27 $0.27 0
2017-06-30 $0.28 $0.28 $0.27 $0.27 $0.27 2,070
2017-06-29 $0.28 $0.28 $0.28 $0.28 $0.28 444
2017-06-28 $0.29 $0.29 $0.28 $0.29 $0.29 3,180
2017-06-27 $0.29 $0.29 $0.29 $0.29 $0.29 250
2017-06-26 $0.28 $0.28 $0.27 $0.27 $0.27 12,245
2017-06-23 $0.28 $0.28 $0.26 $0.26 $0.26 7,937
2017-06-22 $0.29 $0.29 $0.28 $0.29 $0.29 25,089
2017-06-21 $0.28 $0.28 $0.28 $0.28 $0.28 21,000
2017-06-20 $0.29 $0.29 $0.28 $0.28 $0.28 3,963
2017-06-19 $0.29 $0.29 $0.27 $0.28 $0.28 2,388
2017-06-16 $0.30 $0.30 $0.28 $0.28 $0.28 1,875
2017-06-15 $0.31 $0.31 $0.30 $0.30 $0.30 2,159
2017-06-14 $0.33 $0.33 $0.31 $0.31 $0.31 5,600
2017-06-13 $0.34 $0.34 $0.33 $0.33 $0.33 1,259
2017-06-12 $0.34 $0.35 $0.34 $0.34 $0.34 20,900
2017-06-09 $0.40 $0.40 $0.34 $0.34 $0.34 11,978
2017-06-08 $0.40 $0.40 $0.39 $0.39 $0.39 1,115
2017-06-07 $0.33 $0.33 $0.33 $0.33 $0.33 0
2017-06-06 $0.33 $0.33 $0.33 $0.33 $0.33 100
2017-06-05 $0.37 $0.37 $0.35 $0.35 $0.35 1,050
2017-06-02 $0.32 $0.32 $0.32 $0.32 $0.32 1,000
2017-06-01 $0.30 $0.30 $0.29 $0.30 $0.30 5,017
2017-05-31 $0.21 $0.21 $0.21 $0.21 $0.21 0
2017-05-30 $0.21 $0.21 $0.21 $0.21 $0.21 0
2017-05-26 $0.21 $0.21 $0.21 $0.21 $0.21 300
2017-05-25 $0.21 $0.21 $0.21 $0.21 $0.21 3,500
2017-05-24 $0.22 $0.22 $0.22 $0.22 $0.22 0
2017-05-23 $0.23 $0.23 $0.22 $0.22 $0.22 50,700
2017-05-22 $0.22 $0.22 $0.22 $0.22 $0.22 0
2017-05-19 $0.22 $0.22 $0.22 $0.22 $0.22 7,561
2017-05-18 $0.25 $0.25 $0.25 $0.25 $0.25 527
2017-05-17 $0.25 $0.25 $0.25 $0.25 $0.25 9,600
2017-05-16 $0.25 $0.25 $0.25 $0.25 $0.25 0
2017-05-15 $0.25 $0.25 $0.25 $0.25 $0.25 0
2017-05-12 $0.25 $0.25 $0.25 $0.25 $0.25 0
2017-05-11 $0.25 $0.25 $0.25 $0.25 $0.25 546
2017-05-10 $0.26 $0.26 $0.26 $0.26 $0.26 0
2017-05-09 $0.27 $0.29 $0.26 $0.26 $0.26 4,755
2017-05-08 $0.29 $0.29 $0.27 $0.27 $0.27 4,907
2017-05-05 $0.29 $0.29 $0.29 $0.29 $0.29 0
2017-05-04 $0.29 $0.29 $0.29 $0.29 $0.29 308
2017-05-03 $0.30 $0.31 $0.30 $0.30 $0.30 3,599
2017-05-02 $0.32 $0.32 $0.32 $0.32 $0.32 264
2017-05-01 $0.32 $0.32 $0.32 $0.32 $0.32 290
2017-04-28 $0.33 $0.33 $0.33 $0.33 $0.33 0
2017-04-27 $0.33 $0.33 $0.33 $0.33 $0.33 0
2017-04-26 $0.33 $0.33 $0.33 $0.33 $0.33 0
2017-04-25 $0.35 $0.35 $0.33 $0.33 $0.33 16,855
2017-04-24 $0.36 $0.36 $0.36 $0.36 $0.36 14
2017-04-21 $0.36 $0.36 $0.36 $0.36 $0.36 200
2017-04-20 $0.35 $0.35 $0.35 $0.35 $0.35 0
2017-04-19 $0.35 $0.35 $0.35 $0.35 $0.35 2,000
2017-04-18 $0.35 $0.35 $0.35 $0.35 $0.35 2,950
2017-04-17 $0.35 $0.35 $0.35 $0.35 $0.35 3,150
2017-04-13 $0.37 $0.37 $0.37 $0.37 $0.37 3,050
2017-04-12 $0.37 $0.38 $0.37 $0.37 $0.37 5,823
2017-04-11 $0.42 $0.42 $0.41 $0.41 $0.41 11,275
2017-04-10 $0.41 $0.43 $0.41 $0.41 $0.41 20,479
2017-04-07 $0.40 $0.40 $0.39 $0.40 $0.40 1,250
2017-04-06 $0.38 $0.38 $0.37 $0.37 $0.37 2,355
2017-04-05 $0.40 $0.40 $0.39 $0.39 $0.39 780
2017-04-04 $0.38 $0.40 $0.38 $0.40 $0.40 1,840
2017-04-03 $0.38 $0.38 $0.38 $0.38 $0.38 5,413
2017-03-31 $0.35 $0.35 $0.35 $0.35 $0.35 2,694
2017-03-30 $0.35 $0.35 $0.35 $0.35 $0.35 0
2017-03-29 $0.36 $0.36 $0.35 $0.35 $0.35 338
2017-03-28 $0.33 $0.33 $0.32 $0.33 $0.33 10,257
2017-03-27 $0.34 $0.34 $0.34 $0.34 $0.34 0
2017-03-24 $0.34 $0.34 $0.34 $0.34 $0.34 3,100
2017-03-23 $0.35 $0.35 $0.35 $0.35 $0.35 1,520
2017-03-22 $0.38 $0.38 $0.35 $0.35 $0.35 2,026
2017-03-21 $0.38 $0.38 $0.38 $0.38 $0.38 1,400
2017-03-20 $0.37 $0.39 $0.37 $0.39 $0.39 1,600
2017-03-17 $0.39 $0.39 $0.39 $0.39 $0.39 100
2017-03-16 $0.39 $0.40 $0.39 $0.40 $0.40 5,000
2017-03-15 $0.41 $0.41 $0.41 $0.41 $0.41 0
2017-03-14 $0.42 $0.42 $0.41 $0.41 $0.41 11,000
2017-03-13 $0.43 $0.43 $0.43 $0.43 $0.43 214
2017-03-10 $0.44 $0.44 $0.44 $0.44 $0.44 0
2017-03-09 $0.44 $0.44 $0.44 $0.44 $0.44 0
2017-03-08 $0.47 $0.47 $0.44 $0.44 $0.44 3,850
2017-03-07 $0.47 $0.47 $0.47 $0.47 $0.47 1,085
2017-03-06 $0.47 $0.47 $0.47 $0.47 $0.47 75
2017-03-03 $0.47 $0.47 $0.47 $0.47 $0.47 250
2017-03-02 $0.47 $0.47 $0.47 $0.47 $0.47 50
2017-03-01 $0.47 $0.47 $0.47 $0.47 $0.47 520
2017-02-28 $0.46 $0.47 $0.46 $0.47 $0.47 6,308
2017-02-27 $0.46 $0.46 $0.46 $0.46 $0.46 4,425
2017-02-24 $0.45 $0.45 $0.45 $0.45 $0.45 700
2017-02-23 $0.45 $0.45 $0.45 $0.45 $0.45 1,443
2017-02-22 $0.48 $0.48 $0.45 $0.45 $0.45 4,323
2017-02-21 $0.45 $0.47 $0.45 $0.47 $0.47 14,975
2017-02-17 $0.46 $0.46 $0.46 $0.46 $0.46 6,000
2017-02-16 $0.48 $0.49 $0.46 $0.46 $0.46 6,025
2017-02-15 $0.49 $0.49 $0.48 $0.49 $0.49 7,100
2017-02-14 $0.49 $0.50 $0.47 $0.47 $0.47 7,379
2017-02-13 $0.49 $0.50 $0.49 $0.50 $0.50 1,640
2017-02-10 $0.50 $0.50 $0.50 $0.50 $0.50 780
2017-02-09 $0.48 $0.48 $0.48 $0.48 $0.48 1
2017-02-08 $0.49 $0.49 $0.48 $0.48 $0.48 5,155
2017-02-07 $0.48 $0.48 $0.48 $0.48 $0.48 2,550
2017-02-06 $0.47 $0.47 $0.47 $0.47 $0.47 1,000
2017-02-03 $0.50 $0.50 $0.49 $0.49 $0.49 3,500
2017-02-02 $0.51 $0.51 $0.50 $0.50 $0.50 1,200
2017-02-01 $0.52 $0.52 $0.52 $0.52 $0.52 245
2017-01-31 $0.53 $0.54 $0.53 $0.54 $0.54 363
2017-01-30 $0.53 $0.53 $0.53 $0.53 $0.53 188
2017-01-27 $0.51 $0.51 $0.51 $0.51 $0.51 500
2017-01-26 $0.53 $0.53 $0.53 $0.53 $0.53 35
2017-01-25 $0.53 $0.53 $0.51 $0.53 $0.53 7,500
2017-01-24 $0.53 $0.53 $0.53 $0.53 $0.53 250
2017-01-23 $0.53 $0.53 $0.53 $0.53 $0.53 1,006
2017-01-20 $0.49 $0.49 $0.49 $0.49 $0.49 0
2017-01-19 $0.49 $0.49 $0.49 $0.49 $0.49 0
2017-01-18 $0.49 $0.49 $0.49 $0.49 $0.49 0
2017-01-17 $0.52 $0.52 $0.49 $0.49 $0.49 28,950
2017-01-13 $0.51 $0.52 $0.51 $0.52 $0.52 5,650
2017-01-12 $0.50 $0.50 $0.50 $0.50 $0.50 33,575
2017-01-11 $0.48 $0.50 $0.48 $0.49 $0.49 7,100
2017-01-10 $0.49 $0.49 $0.49 $0.49 $0.49 1,200
2017-01-09 $0.51 $0.51 $0.50 $0.50 $0.50 900
2017-01-06 $0.49 $0.49 $0.49 $0.49 $0.49 1,750
2017-01-05 $0.47 $0.47 $0.47 $0.47 $0.47 0
2017-01-04 $0.47 $0.47 $0.47 $0.47 $0.47 0
2017-01-03 $0.49 $0.49 $0.47 $0.47 $0.47 10,153
2016-12-30 $0.50 $0.50 $0.49 $0.49 $0.49 9,150
2016-12-29 $0.48 $0.48 $0.46 $0.46 $0.46 1,180
2016-12-28 $0.47 $0.50 $0.47 $0.50 $0.50 9,354
2016-12-27 $0.44 $0.44 $0.44 $0.44 $0.44 4,880
2016-12-23 $0.45 $0.45 $0.45 $0.45 $0.45 20,001
2016-12-22 $0.48 $0.48 $0.45 $0.45 $0.45 15,000
2016-12-21 $0.49 $0.49 $0.49 $0.49 $0.49 0
2016-12-20 $0.50 $0.50 $0.49 $0.49 $0.49 9,450
2016-12-19 $0.55 $0.55 $0.51 $0.52 $0.52 44,039
2016-12-16 $0.56 $0.56 $0.56 $0.56 $0.56 0
2016-12-15 $0.56 $0.56 $0.56 $0.56 $0.56 920
2016-12-14 $0.57 $0.57 $0.57 $0.57 $0.57 500
2016-12-13 $0.58 $0.58 $0.58 $0.58 $0.58 0
2016-12-12 $0.59 $0.59 $0.58 $0.58 $0.58 11,000
2016-12-09 $0.59 $0.59 $0.59 $0.59 $0.59 150
2016-12-08 $0.60 $0.60 $0.60 $0.60 $0.60 100
2016-12-07 $0.55 $0.55 $0.52 $0.52 $0.52 1,800
2016-12-06 $0.58 $0.58 $0.57 $0.57 $0.57 2,500
2016-12-05 $0.59 $0.61 $0.59 $0.59 $0.59 7,304
2016-12-02 $0.54 $0.54 $0.54 $0.54 $0.54 0
2016-12-01 $0.54 $0.54 $0.54 $0.54 $0.54 1,036
2016-11-30 $0.56 $0.56 $0.56 $0.56 $0.56 0
2016-11-29 $0.56 $0.56 $0.56 $0.56 $0.56 10,000
2016-11-28 $0.55 $0.55 $0.55 $0.55 $0.55 11,300
2016-11-25 $0.52 $0.52 $0.52 $0.52 $0.52 0
2016-11-23 $0.50 $0.53 $0.50 $0.52 $0.52 28,410
2016-11-22 $0.53 $0.53 $0.50 $0.50 $0.50 28,187
2016-11-21 $0.55 $0.57 $0.55 $0.57 $0.57 14,500
2016-11-18 $0.60 $0.60 $0.56 $0.56 $0.56 4,450
2016-11-17 $0.58 $0.58 $0.58 $0.58 $0.58 85
2016-11-16 $0.60 $0.60 $0.58 $0.58 $0.58 2,675
2016-11-15 $0.56 $0.57 $0.55 $0.57 $0.57 9,899
2016-11-14 $0.57 $0.58 $0.56 $0.58 $0.58 1,500
2016-11-11 $0.60 $0.60 $0.55 $0.57 $0.57 64,500
2016-11-10 $0.63 $0.65 $0.62 $0.62 $0.62 4,100
2016-11-09 $0.64 $0.65 $0.62 $0.65 $0.65 3,955
2016-11-08 $0.65 $0.65 $0.63 $0.63 $0.63 5,023
2016-11-07 $0.58 $0.63 $0.58 $0.63 $0.63 6,700
2016-11-04 $0.59 $0.59 $0.57 $0.58 $0.58 8,100
2016-11-03 $0.64 $0.64 $0.59 $0.59 $0.59 39,393
2016-11-02 $0.64 $0.65 $0.61 $0.62 $0.62 41,775
2016-11-01 $0.63 $0.64 $0.62 $0.64 $0.64 42,100
2016-10-31 $0.56 $0.58 $0.56 $0.58 $0.58 33,350
2016-10-28 $0.60 $0.60 $0.60 $0.60 $0.60 0
2016-10-27 $0.62 $0.62 $0.60 $0.60 $0.60 1,742
2016-10-26 $0.63 $0.63 $0.60 $0.63 $0.63 10,100
2016-10-25 $0.65 $0.65 $0.64 $0.65 $0.65 5,100
2016-10-24 $0.64 $0.64 $0.64 $0.64 $0.64 3,000
2016-10-21 $0.63 $0.67 $0.61 $0.61 $0.61 24,385
2016-10-20 $0.72 $0.72 $0.66 $0.68 $0.68 10,200
2016-10-19 $0.67 $0.71 $0.66 $0.71 $0.71 59,250
2016-10-18 $0.58 $0.59 $0.58 $0.59 $0.59 4,652
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.