KSIX Media Holdings Inc (KSIX) Exchange: PINK
Data as of Nov. 4, 2025
$1.02 ($0.14) 15.91%
KSIX Media Holdings Inc - Daily Information
Click for more stock information on KSIX Media Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $0.86 |
| Previous Close | $1.02 |
| High | $1.04 |
| Low | $0.86 |
| Adjusted Open | $0.86 |
| Previous Adjusted Close | $1.02 |
| Adjusted High | $1.04 |
| Adjusted Low | $0.86 |
About KSIX Media Holdings Inc (KSIX)
DELISTED - KSIX Media Holdings Inc
Invest in KSIX Media Holdings Inc (KSIX)
Historical Stock Data for KSIX Media Holdings Inc (KSIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-12 | $0.86 | $1.04 | $0.86 | $1.02 | $1.02 | 120,153 |
| 2018-01-11 | $0.84 | $0.90 | $0.84 | $0.88 | $0.88 | 111,928 |
| 2018-01-10 | $0.84 | $0.99 | $0.70 | $0.81 | $0.81 | 276,342 |
| 2018-01-09 | $0.79 | $0.79 | $0.67 | $0.75 | $0.75 | 62,280 |
| 2018-01-08 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 8,050 |
| 2018-01-05 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 28,878 |
| 2018-01-04 | $0.79 | $0.81 | $0.79 | $0.80 | $0.80 | 31,603 |
| 2018-01-03 | $0.79 | $0.79 | $0.76 | $0.79 | $0.79 | 11,045 |
| 2018-01-02 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 31,740 |
| 2017-12-29 | $0.79 | $0.79 | $0.75 | $0.78 | $0.78 | 10,892 |
| 2017-12-28 | $0.71 | $0.80 | $0.71 | $0.79 | $0.79 | 22,270 |
| 2017-12-27 | $0.73 | $0.73 | $0.65 | $0.70 | $0.70 | 83,066 |
| 2017-12-26 | $0.78 | $0.78 | $0.73 | $0.76 | $0.76 | 30,230 |
| 2017-12-22 | $0.71 | $0.80 | $0.65 | $0.78 | $0.78 | 166,044 |
| 2017-12-21 | $0.80 | $0.85 | $0.67 | $0.71 | $0.71 | 261,526 |
| 2017-12-20 | $0.78 | $0.79 | $0.70 | $0.77 | $0.77 | 112,441 |
| 2017-12-19 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 26,554 |
| 2017-12-18 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 37,000 |
| 2017-12-15 | $0.75 | $0.75 | $0.74 | $0.75 | $0.75 | 16,433 |
| 2017-12-14 | $0.69 | $0.75 | $0.69 | $0.75 | $0.75 | 92,014 |
| 2017-12-13 | $0.64 | $0.70 | $0.64 | $0.69 | $0.69 | 120,715 |
| 2017-12-12 | $0.61 | $0.64 | $0.60 | $0.64 | $0.64 | 46,800 |
| 2017-12-11 | $0.61 | $0.61 | $0.59 | $0.60 | $0.60 | 20,356 |
| 2017-12-08 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 39,280 |
| 2017-12-07 | $0.54 | $0.75 | $0.54 | $0.60 | $0.60 | 134,400 |
| 2017-12-06 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 160,519 |
| 2017-12-05 | $0.45 | $0.75 | $0.43 | $0.51 | $0.51 | 73,092 |
| 2017-12-04 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 6,500 |
| 2017-12-01 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 5,387 |
| 2017-11-30 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 27,228 |
| 2017-11-29 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 9,658 |
| 2017-11-28 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 10,913 |
| 2017-11-27 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 12,992 |
| 2017-11-24 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 11,576 |
| 2017-11-22 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 112 |
| 2017-11-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 112 |
| 2017-11-20 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 5,199 |
| 2017-11-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 7,250 |
| 2017-11-16 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 7,765 |
| 2017-11-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 628 |
| 2017-11-14 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 22,166 |
| 2017-11-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 6,200 |
| 2017-11-10 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 450 |
| 2017-11-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 15 |
| 2017-11-08 | $0.36 | $0.40 | $0.35 | $0.40 | $0.40 | 8,780 |
| 2017-11-07 | $0.40 | $0.40 | $0.31 | $0.35 | $0.35 | 37,826 |
| 2017-11-06 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 6,929 |
| 2017-11-03 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 10,000 |
| 2017-11-02 | $0.38 | $0.41 | $0.38 | $0.41 | $0.41 | 10,832 |
| 2017-11-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,500 |
| 2017-10-31 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 71,121 |
| 2017-10-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 5,800 |
| 2017-10-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 80 |
| 2017-10-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,100 |
| 2017-10-24 | $0.41 | $0.43 | $0.38 | $0.39 | $0.39 | 12,830 |
| 2017-10-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 5,510 |
| 2017-10-20 | $0.41 | $0.43 | $0.31 | $0.41 | $0.41 | 26,643 |
| 2017-10-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 7,400 |
| 2017-10-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,050 |
| 2017-10-16 | $0.41 | $0.45 | $0.40 | $0.45 | $0.45 | 10,750 |
| 2017-10-13 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 5,515 |
| 2017-10-12 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 10,201 |
| 2017-10-11 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 15,250 |
| 2017-10-10 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 2,750 |
| 2017-10-09 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 41,500 |
| 2017-10-06 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 52,520 |
| 2017-10-05 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 46,200 |
| 2017-10-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 15,600 |
| 2017-10-03 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 69,336 |
| 2017-10-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 210 |
| 2017-09-29 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 12,978 |
| 2017-09-28 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 22,550 |
| 2017-09-27 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 29,991 |
| 2017-09-26 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 34,714 |
| 2017-09-25 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 82,209 |
| 2017-09-22 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 16,892 |
| 2017-09-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 10,856 |
| 2017-09-20 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 68,066 |
| 2017-09-19 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 33,709 |
| 2017-09-18 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 35,800 |
| 2017-09-15 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 16,400 |
| 2017-09-14 | $0.33 | $0.38 | $0.33 | $0.35 | $0.35 | 19,760 |
| 2017-09-13 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 16,605 |
| 2017-09-12 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-09-11 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 20,900 |
| 2017-09-08 | $0.29 | $0.33 | $0.29 | $0.33 | $0.33 | 7,500 |
| 2017-09-07 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-09-06 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 12,500 |
| 2017-09-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 500 |
| 2017-09-01 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 6,500 |
| 2017-08-31 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 4,600 |
| 2017-08-30 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 150 |
| 2017-08-29 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 10,571 |
| 2017-08-28 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 7,700 |
| 2017-08-25 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 48,500 |
| 2017-08-24 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 33,350 |
| 2017-08-23 | $0.33 | $0.34 | $0.26 | $0.30 | $0.30 | 124,168 |
| 2017-08-22 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 9,750 |
| 2017-08-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3,508 |
| 2017-08-18 | $0.29 | $0.33 | $0.29 | $0.33 | $0.33 | 15,678 |
| 2017-08-17 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 35,562 |
| 2017-08-16 | $0.37 | $0.37 | $0.16 | $0.29 | $0.29 | 268,566 |
| 2017-08-15 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 21,791 |
| 2017-08-14 | $0.31 | $0.35 | $0.31 | $0.31 | $0.31 | 20,500 |
| 2017-08-11 | $0.35 | $0.38 | $0.33 | $0.33 | $0.33 | 23,600 |
| 2017-08-10 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 13,192 |
| 2017-08-09 | $0.33 | $0.37 | $0.33 | $0.37 | $0.37 | 2,750 |
| 2017-08-08 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 167 |
| 2017-08-07 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 9,791 |
| 2017-08-04 | $0.37 | $0.40 | $0.37 | $0.37 | $0.37 | 49,301 |
| 2017-08-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 23,063 |
| 2017-08-02 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-08-01 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 3,750 |
| 2017-07-31 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 50,300 |
| 2017-07-28 | $0.31 | $0.35 | $0.30 | $0.30 | $0.30 | 60,016 |
| 2017-07-27 | $0.29 | $0.36 | $0.29 | $0.31 | $0.31 | 37,050 |
| 2017-07-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 22,276 |
| 2017-07-25 | $0.40 | $0.40 | $0.28 | $0.30 | $0.30 | 94,044 |
| 2017-07-24 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 108,827 |
| 2017-07-21 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 49,965 |
| 2017-07-20 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 26,681 |
| 2017-07-19 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 51,399 |
| 2017-07-18 | $0.24 | $0.25 | $0.21 | $0.21 | $0.21 | 19,249 |
| 2017-07-17 | $0.19 | $0.25 | $0.19 | $0.25 | $0.25 | 227,843 |
| 2017-07-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 14,239 |
| 2017-07-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-07-12 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 42,328 |
| 2017-07-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 8,914 |
| 2017-07-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 38,959 |
| 2017-07-07 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 38,000 |
| 2017-07-06 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 55,572 |
| 2017-07-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 200 |
| 2017-06-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 500 |
| 2017-06-29 | $0.14 | $0.20 | $0.14 | $0.20 | $0.20 | 13,150 |
| 2017-06-28 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 28,700 |
| 2017-06-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2017-06-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 600 |
| 2017-06-23 | $0.18 | $0.18 | $0.15 | $0.17 | $0.17 | 34,500 |
| 2017-06-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-06-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-06-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 30,000 |
| 2017-06-19 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 1,750 |
| 2017-06-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,704 |
| 2017-06-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 53,914 |
| 2017-06-14 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 8,543 |
| 2017-06-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-06-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 13,979 |
| 2017-06-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,000 |
| 2017-06-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 26,299 |
| 2017-06-07 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 103,763 |
| 2017-06-06 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 20,158 |
| 2017-06-05 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 9,623 |
| 2017-06-02 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 30,944 |
| 2017-06-01 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 55,161 |
| 2017-05-31 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 146,461 |
| 2017-05-30 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 71,984 |
| 2017-05-26 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 28,426 |
| 2017-05-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 520 |
| 2017-05-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 17,147 |
| 2017-05-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 113,959 |
| 2017-05-22 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 44,208 |
| 2017-05-19 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 90,326 |
| 2017-05-18 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 232,703 |
| 2017-05-17 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 60,841 |
| 2017-05-16 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 23,399 |
| 2017-05-15 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 93,971 |
| 2017-05-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2017-05-11 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 157,593 |
| 2017-05-10 | $0.14 | $0.16 | $0.13 | $0.16 | $0.16 | 11,550 |
| 2017-05-09 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 308,485 |
| 2017-05-08 | $0.11 | $0.16 | $0.10 | $0.13 | $0.13 | 421,837 |
| 2017-05-05 | $0.06 | $0.11 | $0.06 | $0.10 | $0.10 | 449,378 |
| 2017-05-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-05-03 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-05-02 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-05-01 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 19,600 |
| 2017-04-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-04-27 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-04-26 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 30,000 |
| 2017-04-25 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 19,606 |
| 2017-04-24 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 9,230 |
| 2017-04-21 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 148,129 |
| 2017-04-20 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 19,000 |
| 2017-04-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 6,250 |
| 2017-04-18 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 68,418 |
| 2017-04-17 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 95,820 |
| 2017-04-13 | $0.07 | $0.08 | $0.04 | $0.05 | $0.05 | 250,356 |
| 2017-04-12 | $0.08 | $0.08 | $0.04 | $0.07 | $0.07 | 190,570 |
| 2017-04-11 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 62,354 |
| 2017-04-10 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2017-04-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2017-04-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 14,500 |
| 2017-04-05 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 5,100 |
| 2017-04-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-04-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-03-31 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 111,263 |
| 2017-03-30 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 20,000 |
| 2017-03-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2017-03-28 | $0.09 | $0.10 | $0.08 | $0.10 | $0.10 | 210,750 |
| 2017-03-27 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 396,565 |
| 2017-03-24 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 54,201 |
| 2017-03-23 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2,100 |
| 2017-03-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 21,200 |
| 2017-03-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5,000 |
| 2017-03-20 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 82,185 |
| 2017-03-17 | $0.10 | $0.14 | $0.10 | $0.14 | $0.14 | 71,944 |
| 2017-03-16 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 108,498 |
| 2017-03-15 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2017-03-14 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 85,660 |
| 2017-03-13 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 5,000 |
| 2017-03-10 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 246,642 |
| 2017-03-09 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2017-03-08 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 94,500 |
| 2017-03-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2017-03-06 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 24,498 |
| 2017-03-03 | $0.07 | $0.07 | $0.05 | $0.07 | $0.07 | 36,010 |
| 2017-03-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 85,940 |
| 2017-03-01 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 237,248 |
| 2017-02-28 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 564,402 |
| 2017-02-27 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 131,790 |
| 2017-02-24 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 785,705 |
| 2017-02-23 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 84,250 |
| 2017-02-22 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 423,150 |
| 2017-02-21 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 193,288 |
| 2017-02-17 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 231,073 |
| 2017-02-16 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 106,028 |
| 2017-02-15 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 563,650 |
| 2017-02-14 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 343,510 |
| 2017-02-13 | $0.15 | $0.15 | $0.10 | $0.14 | $0.14 | 51,700 |
| 2017-02-10 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 167,201 |
| 2017-02-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2017-02-08 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 146,438 |
| 2017-02-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 125,000 |
| 2017-02-06 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 17,250 |
| 2017-02-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 24,461 |
| 2017-02-02 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 393,073 |
| 2017-02-01 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 76,694 |
| 2017-01-31 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 110,141 |
| 2017-01-30 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 93,300 |
| 2017-01-27 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 454,357 |
| 2017-01-26 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 272,088 |
| 2017-01-25 | $0.20 | $0.23 | $0.16 | $0.18 | $0.18 | 187,607 |
| 2017-01-24 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 17,653 |
| 2017-01-23 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 215,154 |
| 2017-01-20 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 105,400 |
| 2017-01-19 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 14,288 |
| 2017-01-18 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 14,111 |
| 2017-01-17 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 12,700 |
| 2017-01-13 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 269,894 |
| 2017-01-12 | $0.23 | $0.23 | $0.19 | $0.20 | $0.20 | 253,406 |
| 2017-01-11 | $0.23 | $0.27 | $0.23 | $0.23 | $0.23 | 44,422 |
| 2017-01-10 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 6,423 |
| 2017-01-09 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 1,850 |
| 2017-01-06 | $0.26 | $0.26 | $0.23 | $0.26 | $0.26 | 43,189 |
| 2017-01-05 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 19,777 |
| 2017-01-04 | $0.16 | $0.25 | $0.16 | $0.24 | $0.24 | 39,803 |
| 2017-01-03 | $0.30 | $0.30 | $0.24 | $0.28 | $0.28 | 149,875 |
| 2016-12-30 | $0.33 | $0.33 | $0.26 | $0.30 | $0.30 | 70,490 |
| 2016-12-29 | $0.26 | $0.31 | $0.26 | $0.31 | $0.31 | 64,523 |
| 2016-12-28 | $0.28 | $0.30 | $0.26 | $0.29 | $0.29 | 26,143 |
| 2016-12-27 | $0.30 | $0.30 | $0.25 | $0.30 | $0.30 | 68,666 |
| 2016-12-23 | $0.32 | $0.32 | $0.25 | $0.28 | $0.28 | 174,278 |
| 2016-12-22 | $0.27 | $0.32 | $0.27 | $0.31 | $0.31 | 39,682 |
| 2016-12-21 | $0.31 | $0.33 | $0.26 | $0.29 | $0.29 | 209,317 |
| 2016-12-20 | $0.36 | $0.36 | $0.30 | $0.35 | $0.35 | 180,322 |
| 2016-12-19 | $0.41 | $0.41 | $0.33 | $0.40 | $0.40 | 133,358 |
| 2016-12-16 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 26,080 |
| 2016-12-15 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 173,257 |
| 2016-12-14 | $0.43 | $0.44 | $0.37 | $0.41 | $0.41 | 417,746 |
| 2016-12-13 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 119,845 |
| 2016-12-12 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 283,376 |
| 2016-12-09 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 96,134 |
| 2016-12-08 | $0.28 | $0.43 | $0.28 | $0.41 | $0.41 | 184,297 |
| 2016-12-07 | $0.42 | $0.42 | $0.28 | $0.40 | $0.40 | 215,633 |
| 2016-12-06 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 42,513 |
| 2016-12-05 | $0.44 | $0.48 | $0.41 | $0.45 | $0.45 | 286,141 |
| 2016-12-02 | $0.37 | $0.44 | $0.37 | $0.43 | $0.43 | 186,722 |
| 2016-12-01 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 42,651 |
| 2016-11-30 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 44,642 |
| 2016-11-29 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 47,593 |
| 2016-11-28 | $0.30 | $0.33 | $0.29 | $0.33 | $0.33 | 20,084 |
| 2016-11-23 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 16,975 |
| 2016-11-22 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 109,700 |
| 2016-11-21 | $0.27 | $0.31 | $0.26 | $0.31 | $0.31 | 96,625 |
| 2016-11-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 112,646 |
| 2016-11-17 | $0.28 | $0.31 | $0.27 | $0.28 | $0.28 | 39,451 |
| 2016-11-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 18,145 |
| 2016-11-15 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 26,000 |
| 2016-11-14 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 52,446 |
| 2016-11-11 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 13,325 |
| 2016-11-10 | $0.28 | $0.32 | $0.22 | $0.27 | $0.27 | 160,200 |
| 2016-11-09 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 21,800 |
| 2016-11-08 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 38,997 |
| 2016-11-07 | $0.28 | $0.30 | $0.25 | $0.30 | $0.30 | 25,103 |
| 2016-11-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-11-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 900 |
| 2016-11-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,000 |
| 2016-11-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 10,500 |
| 2016-10-31 | $0.24 | $0.28 | $0.24 | $0.25 | $0.25 | 62,617 |
| 2016-10-28 | $0.16 | $0.21 | $0.16 | $0.21 | $0.21 | 37,102 |
| 2016-10-27 | $0.20 | $0.22 | $0.16 | $0.16 | $0.16 | 9,700 |
| 2016-10-26 | $0.22 | $0.45 | $0.17 | $0.21 | $0.21 | 882,712 |
| 2016-10-25 | $0.11 | $0.16 | $0.11 | $0.16 | $0.16 | 151,344 |
| 2016-10-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,400 |
| 2016-10-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,000 |
| 2016-10-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7,600 |
| 2016-10-19 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 18,400 |
| 2016-10-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-10-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-10-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-10-13 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 8 |
| 2016-10-12 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 20,500 |
| 2016-10-11 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-10-10 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,000 |
| 2016-10-07 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 47,511 |
| 2016-10-06 | $0.08 | $0.08 | $0.06 | $0.08 | $0.08 | 32,655 |
| 2016-10-05 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 13,067 |
| 2016-10-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 33,901 |
| 2016-10-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-09-30 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 23,000 |
| 2016-09-29 | $0.06 | $0.08 | $0.06 | $0.06 | $0.06 | 58,578 |
| 2016-09-28 | $0.06 | $0.06 | $0.04 | $0.06 | $0.06 | 31,500 |
| 2016-09-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-09-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-09-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-09-22 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2016-09-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 50,948 |
| 2016-09-20 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 51,108 |
| 2016-09-19 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 490,100 |
| 2016-09-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 63,750 |
| 2016-09-15 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 82,071 |
| 2016-09-14 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-09-13 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-09-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-09-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-09-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 5,800 |
| 2016-09-07 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-09-06 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 22,000 |
| 2016-09-02 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,500 |
| 2016-09-01 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-08-31 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-08-30 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,000 |
| 2016-08-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-08-26 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 2,259 |
| 2016-08-25 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-08-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-08-23 | $0.06 | $0.10 | $0.06 | $0.08 | $0.08 | 32,204 |
| 2016-08-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,000 |
| 2016-08-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-08-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-08-17 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 82,630 |
| 2016-08-16 | $0.07 | $0.10 | $0.07 | $0.10 | $0.10 | 46,298 |
| 2016-08-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-08-12 | $0.08 | $0.10 | $0.07 | $0.10 | $0.10 | 82,900 |
| 2016-08-11 | $0.11 | $0.12 | $0.08 | $0.10 | $0.10 | 9,456 |
| 2016-08-10 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 74,000 |
| 2016-08-09 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-08-08 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 92,709 |
| 2016-08-05 | $0.13 | $0.13 | $0.08 | $0.09 | $0.09 | 93,892 |
| 2016-08-04 | $0.13 | $0.13 | $0.10 | $0.13 | $0.13 | 78,535 |
| 2016-08-03 | $0.12 | $0.14 | $0.11 | $0.11 | $0.11 | 27,983 |
| 2016-08-02 | $0.13 | $0.15 | $0.11 | $0.13 | $0.13 | 35,680 |
| 2016-08-01 | $0.10 | $0.15 | $0.10 | $0.13 | $0.13 | 131,068 |
| 2016-07-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-28 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 16,647 |
| 2016-07-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 500 |
| 2016-07-26 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-20 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-18 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 15,000 |
| 2016-07-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 500 |
| 2016-07-13 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-07-12 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-07-11 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 128 |
| 2016-07-08 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-07-07 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 0 |
| 2016-07-06 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 10,043 |
| 2016-07-05 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-07-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-30 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-29 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-28 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1,000 |
| 2016-06-27 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,600 |
| 2016-06-23 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-22 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,280 |
| 2016-06-20 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 13,333 |
| 2016-06-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-06-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 2,500 |
| 2016-06-15 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-06-14 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 37,700 |
| 2016-06-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-06-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-06-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 250 |
| 2016-06-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-06-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 39,157 |
| 2016-06-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-06-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-06-02 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 12,000 |
| 2016-06-01 | $0.11 | $0.17 | $0.10 | $0.17 | $0.17 | 12,450 |
| 2016-05-31 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 13,208 |
| 2016-05-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 500 |
| 2016-05-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-05-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,000 |
| 2016-05-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 8 |
| 2016-05-23 | $0.10 | $0.16 | $0.10 | $0.16 | $0.16 | 1,980 |
| 2016-05-20 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 10,000 |
| 2016-05-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-05-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-05-17 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 6,600 |
| 2016-05-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-05-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 20,000 |
| 2016-05-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,000 |
| 2016-05-11 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-05-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-05-09 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 2,100 |
| 2016-05-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1 |
| 2016-05-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-05-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-05-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-05-02 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 47,362 |
| 2016-04-29 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 14,119 |
| 2016-04-28 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 27,868 |
| 2016-04-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-04-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-04-25 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 30,638 |
| 2016-04-22 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 19,762 |
| 2016-04-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-04-20 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 16,098 |
| 2016-04-19 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 5,297 |
| 2016-04-18 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 12,952 |
| 2016-04-15 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 38,350 |
| 2016-04-14 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 95,110 |
| 2016-04-13 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 12,079 |
| 2016-04-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-04-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 21,174 |
| 2016-04-08 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 40,000 |
| 2016-04-07 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 34,989 |
| 2016-04-06 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 36,800 |
| 2016-04-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-04-04 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 22,050 |
| 2016-04-01 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 20,750 |
| 2016-03-31 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 25,095 |
| 2016-03-30 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 27,636 |
| 2016-03-29 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 70,243 |
| 2016-03-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5,000 |
| 2016-03-24 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 18,300 |
| 2016-03-23 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 26,590 |
| 2016-03-22 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 93,761 |
| 2016-03-21 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 51,258 |
| 2016-03-18 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-03-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,000 |
| 2016-03-16 | $0.11 | $0.11 | $0.07 | $0.07 | $0.07 | 15,000 |
| 2016-03-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 26,000 |
| 2016-03-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 434 |
| 2016-03-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 21,100 |
| 2016-03-10 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 11,429 |
| 2016-03-09 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 8,950 |
| 2016-03-08 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-03-07 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-03-04 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 21 |
| 2016-03-03 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-03-02 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-03-01 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-02-29 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0 |
| 2016-02-26 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 8,600 |
| 2016-02-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 19,772 |
| 2016-02-24 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 30,000 |
| 2016-02-23 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 19,800 |
| 2016-02-22 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 10,000 |
| 2016-02-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 30,434 |
| 2016-02-18 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 91,000 |
| 2016-02-17 | $0.10 | $0.10 | $0.06 | $0.07 | $0.07 | 170,216 |
| 2016-02-16 | $0.06 | $0.13 | $0.05 | $0.13 | $0.13 | 30,500 |
| 2016-02-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 6 |
| 2016-02-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 12,800 |
| 2016-02-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,300 |
| 2016-02-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 250 |
| 2016-02-02 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 10,873 |
| 2016-02-01 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-01-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-01-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-01-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-01-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 15,200 |
| 2016-01-25 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10,000 |
| 2016-01-22 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,378 |
| 2016-01-21 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-01-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,255 |
| 2016-01-19 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 25,604 |
| 2016-01-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-01-14 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-01-13 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-01-12 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-01-11 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-01-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-01-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 22 |
| 2016-01-06 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 42 |
| 2016-01-05 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-01-04 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2015-12-31 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2015-12-30 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2015-12-29 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2015-12-28 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 8 |
| 2015-12-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2015-12-23 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2015-12-22 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2015-12-21 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2015-12-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 200 |
| 2015-12-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 13 |
| 2015-12-16 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2015-12-15 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2015-12-14 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2015-12-11 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2015-12-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2015-12-09 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2015-12-08 | $0.18 | $0.30 | $0.11 | $0.29 | $0.29 | 28,182 |
| 2015-12-07 | $0.20 | $0.30 | $0.20 | $0.30 | $0.30 | 10,200 |
| 2015-12-04 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,200 |
| 2015-12-03 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2015-12-02 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2015-12-01 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,814 |
| 2015-11-30 | $0.33 | $0.55 | $0.33 | $0.55 | $0.55 | 3,500 |
| 2015-11-27 | $0.39 | $0.45 | $0.33 | $0.40 | $0.40 | 19,472 |
| 2015-11-25 | $0.33 | $0.45 | $0.32 | $0.45 | $0.45 | 41,718 |
| 2015-11-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 5,000 |
| 2015-11-23 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2015-11-20 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 11,239 |
| 2015-11-19 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 10,162 |
| 2015-11-18 | $0.30 | $0.30 | $0.25 | $0.30 | $0.30 | 7,360 |
| 2015-11-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-11-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-11-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-11-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-11-11 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 14,348 |
| 2015-11-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-11-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-11-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-11-05 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-11-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-11-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-11-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,250 |
| 2015-10-30 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-10-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 390 |
| 2015-10-28 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 17,600 |
| 2015-10-27 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-10-26 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2015-10-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 380 |
| 2015-10-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1 |
| 2015-10-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2015-10-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2015-10-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2015-10-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-10-15 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 12,298 |
| 2015-10-14 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-10-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-10-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 2,600 |
| 2015-10-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2015-10-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2015-10-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2015-10-06 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2015-10-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,500 |
| 2015-10-02 | $0.32 | $0.32 | $0.24 | $0.31 | $0.31 | 3,360 |
| 2015-10-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 690 |
| 2015-09-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-09-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,500 |
| 2015-09-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 5,000 |
| 2015-09-25 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-09-24 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-09-23 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2015-09-22 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 1,116 |
| 2015-09-21 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 24,996 |
| 2015-09-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 57 |
| 2015-09-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2015-09-16 | $0.25 | $0.33 | $0.25 | $0.33 | $0.33 | 384 |
| 2015-09-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-09-14 | $0.30 | $0.33 | $0.25 | $0.33 | $0.33 | 1,819 |
| 2015-09-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-09-10 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-09-09 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-09-08 | $0.23 | $0.33 | $0.23 | $0.33 | $0.33 | 1,873 |
| 2015-09-04 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-09-03 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-09-02 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-09-01 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-08-31 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-08-28 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-08-27 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2015-08-26 | $0.25 | $0.38 | $0.22 | $0.38 | $0.38 | 45,522 |
| 2015-08-25 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 260 |
| 2015-08-24 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3,456 |
| 2015-08-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-08-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2015-08-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 268 |
| 2015-08-18 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2015-08-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2015-08-14 | $0.28 | $0.40 | $0.28 | $0.40 | $0.40 | 16,735 |
| 2015-08-13 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 20,000 |
| 2015-08-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2015-08-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2015-08-10 | $0.20 | $0.30 | $0.20 | $0.28 | $0.28 | 32,396 |
| 2015-08-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,500 |
| 2015-08-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-08-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-08-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2015-08-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3 |
| 2015-07-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 378 |
| 2015-07-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-15 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 14,179 |
| 2015-07-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5,000 |
| 2015-07-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-07-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-07-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-07-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-07-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-07-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,500 |
| 2015-07-02 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-07-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,000 |
| 2015-06-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-06-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
KSIX Media Holdings Inc (KSIX) News Headlines
Recent KSIX Media Holdings Inc (KSIX) News
Similar Companies to KSIX Media Holdings Inc (KSIX) 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 | -- | -- | -- |