Nighthawk Gold Corp (MIMZF) Exchange: OTCQX
Data as of March 28, 2024
$0.19 ($0.00) 0.31%
Nighthawk Gold Corp - Daily Information
Click for more stock information on Nighthawk Gold Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $0.19 |
Previous Close | $0.19 |
High | $0.19 |
Low | $0.19 |
Adjusted Open | $0.19 |
Previous Adjusted Close | $0.19 |
Adjusted High | $0.19 |
Adjusted Low | $0.19 |
About Nighthawk Gold Corp (MIMZF)
Invest in Nighthawk Gold Corp (MIMZF)
Historical Stock Data for Nighthawk Gold Corp (MIMZF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-02-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,151 |
2024-02-07 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 10,350 |
2024-02-06 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 6,350 |
2024-02-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 10,150 |
2024-02-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,000 |
2024-02-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 11,800 |
2024-01-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
2024-01-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
2024-01-29 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,500 |
2024-01-26 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 5,000 |
2024-01-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 15,075 |
2024-01-24 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 33,500 |
2024-01-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 500 |
2024-01-22 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 22,625 |
2024-01-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 18,970 |
2024-01-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
2024-01-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 85,000 |
2024-01-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 14,812 |
2024-01-12 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 11,265 |
2024-01-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3,665 |
2024-01-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 51,054 |
2024-01-09 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 51,054 |
2024-01-08 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 5,640 |
2024-01-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
2024-01-04 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 74,424 |
2024-01-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 37,000 |
2024-01-02 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 38,450 |
2023-12-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,000 |
2023-12-28 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 12,850 |
2023-12-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 35,000 |
2023-12-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
2023-12-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
2023-12-21 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 26,930 |
2023-12-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
2023-12-19 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 141,360 |
2023-12-18 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 32,250 |
2023-12-15 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 141,066 |
2023-12-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 32,500 |
2023-12-13 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 97,770 |
2023-12-12 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 16,122 |
2023-12-11 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 34,702 |
2023-12-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 62,116 |
2023-12-07 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 250 |
2023-12-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,504 |
2023-12-05 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 3,500 |
2023-12-04 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 27,940 |
2023-12-01 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 22,254 |
2023-11-30 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 62,423 |
2023-11-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,500 |
2023-11-28 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 26,751 |
2023-11-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
2023-11-24 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 13,300 |
2023-11-22 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 12,090 |
2023-11-21 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,286 |
2023-11-20 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
2023-11-17 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
2023-11-16 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 10,271 |
2023-11-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
2023-11-14 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 35,485 |
2023-11-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
2023-11-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 74,055 |
2023-11-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 6,200 |
2023-11-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,360 |
2023-11-07 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 4,785 |
2023-11-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
2023-11-03 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 30,982 |
2023-11-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 20,000 |
2023-11-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
2023-10-31 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 21,450 |
2023-10-30 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 74,831 |
2023-10-27 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 74,000 |
2023-10-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 20,000 |
2023-10-25 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 11,987 |
2023-10-24 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 6,550 |
2023-10-23 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 66,500 |
2023-10-20 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 22,736 |
2023-10-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 5,500 |
2023-10-18 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 24,080 |
2023-10-17 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 3,000 |
2023-10-16 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 32,000 |
2023-10-13 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 54,063 |
2023-10-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 51 |
2023-10-11 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 10,290 |
2023-10-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,059 |
2023-10-09 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 16,532 |
2023-10-06 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 19,500 |
2023-10-05 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 16,858 |
2023-10-04 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 9,200 |
2023-10-03 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 27,070 |
2023-10-02 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 882 |
2023-09-29 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 103 |
2023-09-28 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 5,234 |
2023-09-27 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 4,400 |
2023-09-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 20,000 |
2023-09-25 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 38,624 |
2023-09-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 30,000 |
2023-09-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10,000 |
2023-09-20 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 500 |
2023-09-19 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 24,500 |
2023-09-18 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 24,104 |
2023-09-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 146 |
2023-09-14 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,524 |
2023-09-13 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 5,800 |
2023-09-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,250 |
2023-09-11 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 89,000 |
2023-09-08 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10,000 |
2023-09-07 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 54,650 |
2023-09-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 11,950 |
2023-09-05 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 31,500 |
2023-09-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
2023-08-31 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 29,225 |
2023-08-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,000 |
2023-08-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 22,700 |
2023-08-28 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 30,250 |
2023-08-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2023-08-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2023-08-23 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 3,650 |
2023-08-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 500 |
2023-08-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 34,175 |
2023-08-18 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 400 |
2023-08-17 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
2023-08-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 12,500 |
2023-08-15 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 5,100 |
2023-08-14 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 67,500 |
2023-08-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 20,900 |
2023-08-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 6,026 |
2023-08-09 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 6,527 |
2023-08-08 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 4,100 |
2023-08-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
2023-08-04 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 79,960 |
2023-08-03 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 100 |
2023-08-02 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 72,500 |
2023-08-01 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 35,150 |
2023-07-31 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 33,000 |
2023-07-28 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 26,600 |
2023-07-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 77 |
2023-07-26 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 12,900 |
2023-07-25 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 4,528 |
2023-07-24 | $0.34 | $0.36 | $0.33 | $0.36 | $0.36 | 86,674 |
2023-07-21 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 5,250 |
2023-07-20 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 10,500 |
2023-07-19 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 23,100 |
2023-07-18 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 56,797 |
2023-07-17 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 75,550 |
2023-07-14 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 32,500 |
2023-07-13 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 33,625 |
2023-07-12 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 6,441 |
2023-07-11 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 21,100 |
2023-07-10 | $0.37 | $0.38 | $0.34 | $0.34 | $0.34 | 56,411 |
2023-07-07 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 36,125 |
2023-07-06 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 30,379 |
2023-07-05 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 3,080 |
2023-07-03 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 205 |
2023-06-30 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 7,235 |
2023-06-29 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 63,000 |
2023-06-28 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 300 |
2023-06-27 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 17,000 |
2023-06-26 | $0.44 | $0.45 | $0.41 | $0.45 | $0.45 | 12,040 |
2023-06-23 | $0.42 | $0.44 | $0.41 | $0.44 | $0.44 | 13,147 |
2023-06-22 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 3,200 |
2023-06-21 | $0.44 | $0.46 | $0.44 | $0.45 | $0.45 | 13,000 |
2023-06-20 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 20,338 |
2023-06-16 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,680 |
2023-06-15 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 2,805 |
2023-06-14 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 30,800 |
2023-06-13 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 10,600 |
2023-06-12 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 1,915 |
2023-06-09 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 10,220 |
2023-06-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 8,234 |
2023-06-07 | $0.43 | $0.46 | $0.42 | $0.46 | $0.46 | 13,100 |
2023-06-06 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 14,000 |
2023-06-05 | $0.43 | $0.46 | $0.43 | $0.46 | $0.46 | 9,105 |
2023-06-02 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 3,005 |
2023-06-01 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 19,290 |
2023-05-31 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 34,290 |
2023-05-30 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 10,112 |
2023-05-26 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 38,796 |
2023-05-25 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 28,444 |
2023-05-24 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 3,558 |
2023-05-23 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,000 |
2023-05-22 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
2023-05-19 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 1,000 |
2023-05-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,760 |
2023-05-17 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 5,040 |
2023-05-16 | $0.48 | $0.49 | $0.44 | $0.47 | $0.47 | 16,880 |
2023-05-15 | $0.49 | $0.51 | $0.48 | $0.48 | $0.48 | 40,500 |
2023-05-12 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 15,800 |
2023-05-11 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 52,010 |
2023-05-10 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 21,949 |
2023-05-09 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 2,500 |
2023-05-08 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 16,700 |
2023-05-05 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 5,317 |
2023-05-04 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 131,889 |
2023-05-03 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 18,780 |
2023-05-02 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 72,056 |
2023-05-01 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 78,265 |
2023-04-28 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 358,596 |
2023-04-27 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 465,766 |
2023-04-26 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 146,072 |
2023-04-25 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 41,000 |
2023-04-24 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
2023-04-21 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 19,690 |
2023-04-20 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 13,700 |
2023-04-19 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 150 |
2023-04-18 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 22,700 |
2023-04-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 4,702 |
2023-04-14 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
2023-04-13 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 25,886 |
2023-04-12 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 1,906 |
2023-04-11 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 69,930 |
2023-04-10 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 3,024 |
2023-04-06 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 2,750 |
2023-04-05 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 18,201 |
2023-04-04 | $0.38 | $0.43 | $0.37 | $0.40 | $0.40 | 60,275 |
2023-04-03 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 43,278 |
2023-03-31 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 17,560 |
2023-03-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 36,500 |
2023-03-29 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 31,900 |
2023-03-28 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 29,690 |
2023-03-27 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 16,188 |
2023-03-24 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3,814 |
2023-03-23 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 11,000 |
2023-03-22 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 54,300 |
2023-03-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3,000 |
2023-03-20 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 87,100 |
2023-03-17 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 33,120 |
2023-03-16 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 41,001 |
2023-03-15 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 69,353 |
2023-03-14 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 20,100 |
2023-03-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 58,000 |
2023-03-10 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 8,053 |
2023-03-09 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 35,241 |
2023-03-08 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 13,330 |
2023-03-07 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 89,980 |
2023-03-06 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 51,499 |
2023-03-03 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 13,170 |
2023-03-02 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 77,100 |
2023-03-01 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 600 |
2023-02-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
2023-02-27 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 5,024 |
2023-02-24 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 41,584 |
2023-02-23 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 9,239 |
2023-02-22 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 57,526 |
2023-02-21 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 107,138 |
2023-02-17 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 400 |
2023-02-16 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 10,639 |
2023-02-15 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 55,825 |
2023-02-14 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 341,688 |
2023-02-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 410 |
2023-02-10 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 56,805 |
2023-02-09 | $0.36 | $0.37 | $0.34 | $0.34 | $0.34 | 94,380 |
2023-02-08 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 18,000 |
2023-02-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 10,000 |
2023-02-06 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 66,050 |
2023-02-03 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 31,900 |
2023-02-02 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 35,000 |
2023-02-01 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 35,000 |
2023-01-31 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 40,000 |
2023-01-30 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 2,650 |
2023-01-27 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 19,600 |
2023-01-26 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,500 |
2023-01-25 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 36,550 |
2023-01-24 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
2023-01-23 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 22,100 |
2023-01-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,500 |
2023-01-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 9,500 |
2023-01-18 | $0.31 | $0.32 | $0.29 | $0.29 | $0.29 | 30,000 |
2023-01-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,450 |
2023-01-13 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 34,417 |
2023-01-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 62,388 |
2023-01-11 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 7,000 |
2023-01-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,500 |
2023-01-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
2023-01-06 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 37,900 |
2023-01-05 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 13,500 |
2023-01-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,600 |
2023-01-03 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 17,800 |
2022-12-30 | $0.24 | $0.28 | $0.24 | $0.28 | $0.28 | 2,890 |
2022-12-29 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 69,387 |
2022-12-28 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 16,747 |
2022-12-27 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 6,609 |
2022-12-23 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,200 |
2022-12-22 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 7,185 |
2022-12-21 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 11,100 |
2022-12-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 160 |
2022-12-19 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 4,704 |
2022-12-16 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 4,529 |
2022-12-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 6,908 |
2022-12-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
2022-12-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10,290 |
2022-12-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
2022-12-09 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
2022-12-08 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 6,000 |
2022-12-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 263 |
2022-12-06 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 4,735 |
2022-12-05 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 26,447 |
2022-12-02 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 6,250 |
2022-12-01 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 49,550 |
2022-11-30 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 51,500 |
2022-11-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 304,200 |
2022-11-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 5,000 |
2022-11-25 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 5,000 |
2022-11-23 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 50,700 |
2022-11-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 8,600 |
2022-11-21 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 22,000 |
2022-11-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,000 |
2022-11-17 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
2022-11-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 12,000 |
2022-11-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 20,470 |
2022-11-14 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 46,500 |
2022-11-11 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 27,230 |
2022-11-10 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 61,000 |
2022-11-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
2022-11-08 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 41,800 |
2022-11-07 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 47,778 |
2022-11-04 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 67,444 |
2022-11-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 800 |
2022-11-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 86,200 |
2022-11-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
2022-10-31 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 6,389 |
2022-10-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
2022-10-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 26,000 |
2022-10-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 10,000 |
2022-10-25 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 79,028 |
2022-10-24 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 8,001 |
2022-10-21 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 127,800 |
2022-10-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,000 |
2022-10-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 41,800 |
2022-10-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4,880 |
2022-10-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 106,259 |
2022-10-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 48,905 |
2022-10-13 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 29,050 |
2022-10-12 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 25,100 |
2022-10-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,500 |
2022-10-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 20,000 |
2022-10-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 11,810 |
2022-10-06 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 36,200 |
2022-10-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 11,550 |
2022-10-04 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 128,772 |
2022-10-03 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 5,000 |
2022-09-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
2022-09-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 438 |
2022-09-28 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 46,350 |
2022-09-27 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 15,700 |
2022-09-26 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 16,300 |
2022-09-23 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 59,650 |
2022-09-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10,300 |
2022-09-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10,300 |
2022-09-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 53,200 |
2022-09-19 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 85,000 |
2022-09-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 28,175 |
2022-09-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 46,328 |
2022-09-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 27,100 |
2022-09-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 3,760 |
2022-09-12 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 3,800 |
2022-09-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,280 |
2022-09-08 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 16,520 |
2022-09-07 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 6,250 |
2022-09-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 4,050 |
2022-09-02 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 23,139 |
2022-09-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 100 |
2022-08-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 750 |
2022-08-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2022-08-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 12,120 |
2022-08-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,710 |
2022-08-25 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 30,000 |
2022-08-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
2022-08-23 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 25,473 |
2022-08-22 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 25,067 |
2022-08-19 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 35,196 |
2022-08-18 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 18,512 |
2022-08-17 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 57,100 |
2022-08-16 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 87,024 |
2022-08-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 101,000 |
2022-08-12 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 16,550 |
2022-08-11 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 7,200 |
2022-08-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
2022-08-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
2022-08-08 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 6,200 |
2022-08-05 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 6,600 |
2022-08-04 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 33,975 |
2022-08-03 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,000 |
2022-08-02 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 4,685 |
2022-08-01 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 170 |
2022-07-29 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 25,850 |
2022-07-28 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 57,445 |
2022-07-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 20,000 |
2022-07-26 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 555 |
2022-07-25 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 3,900 |
2022-07-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 9,784 |
2022-07-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3,000 |
2022-07-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 4,088 |
2022-07-19 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 9,702 |
2022-07-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 800 |
2022-07-15 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 4,000 |
2022-07-14 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
2022-07-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 11,160 |
2022-07-12 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
2022-07-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 500 |
2022-07-08 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 6,000 |
2022-07-07 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 11,400 |
2022-07-06 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 44,081 |
2022-07-05 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 94,500 |
2022-07-01 | $0.34 | $0.36 | $0.31 | $0.36 | $0.36 | 54,425 |
2022-06-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 33,150 |
2022-06-29 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,500 |
2022-06-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,529 |
2022-06-27 | $0.35 | $0.35 | $0.33 | $0.35 | $0.35 | 113,055 |
2022-06-24 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 12,500 |
2022-06-23 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 32,935 |
2022-06-22 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 22,120 |
2022-06-21 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 25,010 |
2022-06-17 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 34,221 |
2022-06-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 600 |
2022-06-15 | $0.43 | $0.43 | $0.41 | $0.41 | $0.41 | 5,600 |
2022-06-14 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,000 |
2022-06-13 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 67,564 |
2022-06-10 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 22,125 |
2022-06-09 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
2022-06-08 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 5,243 |
2022-06-07 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 5,300 |
2022-06-06 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 5,183 |
2022-06-03 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2022-06-02 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 1,210 |
2022-06-01 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 4,560 |
2022-05-31 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 7,625 |
2022-05-27 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 11,000 |
2022-05-26 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 7,160 |
2022-05-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
2022-05-24 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 11,666 |
2022-05-23 | $0.35 | $0.44 | $0.35 | $0.44 | $0.44 | 22,500 |
2022-05-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 25,000 |
2022-05-19 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 14,675 |
2022-05-18 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 57,000 |
2022-05-17 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 18,184 |
2022-05-16 | $0.37 | $0.38 | $0.34 | $0.38 | $0.38 | 119,821 |
2022-05-13 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 33,705 |
2022-05-12 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 54,370 |
2022-05-11 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 46,346 |
2022-05-10 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 23,025 |
2022-05-09 | $0.45 | $0.45 | $0.39 | $0.39 | $0.39 | 18,640 |
2022-05-06 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 12,900 |
2022-05-05 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 6,000 |
2022-05-04 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2022-05-03 | $0.46 | $0.48 | $0.46 | $0.48 | $0.48 | 13,915 |
2022-05-02 | $0.49 | $0.49 | $0.47 | $0.47 | $0.47 | 18,400 |
2022-04-29 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2022-04-28 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 10,395 |
2022-04-27 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 17,000 |
2022-04-26 | $0.51 | $0.51 | $0.49 | $0.51 | $0.51 | 3,900 |
2022-04-25 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 3,900 |
2022-04-22 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 33,505 |
2022-04-21 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 11,900 |
2022-04-20 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 22,100 |
2022-04-19 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 1,900 |
2022-04-18 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 42,280 |
2022-04-14 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 255,062 |
2022-04-13 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 23,000 |
2022-04-12 | $0.58 | $0.58 | $0.52 | $0.54 | $0.54 | 110,000 |
2022-04-11 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
2022-04-08 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 1,600 |
2022-04-07 | $0.65 | $0.65 | $0.63 | $0.63 | $0.63 | 11,200 |
2022-04-06 | $0.63 | $0.66 | $0.63 | $0.66 | $0.66 | 12,020 |
2022-04-05 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 43,770 |
2022-04-04 | $0.70 | $0.71 | $0.65 | $0.65 | $0.65 | 61,932 |
2022-04-01 | $0.71 | $0.72 | $0.70 | $0.72 | $0.72 | 47,601 |
2022-03-31 | $0.68 | $0.71 | $0.67 | $0.71 | $0.71 | 66,707 |
2022-03-30 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 5,664 |
2022-03-29 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 725 |
2022-03-28 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 16,450 |
2022-03-25 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 13,000 |
2022-03-24 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 7,280 |
2022-03-23 | $0.66 | $0.68 | $0.66 | $0.68 | $0.68 | 6,466 |
2022-03-22 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 30,785 |
2022-03-21 | $0.70 | $0.70 | $0.67 | $0.69 | $0.69 | 1,127 |
2022-03-18 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 1,127 |
2022-03-17 | $0.63 | $0.70 | $0.63 | $0.69 | $0.69 | 51,800 |
2022-03-16 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 6 |
2022-03-15 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 135,514 |
2022-03-14 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 4,555 |
2022-03-11 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 1,280 |
2022-03-10 | $0.67 | $0.73 | $0.67 | $0.73 | $0.73 | 40,734 |
2022-03-09 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 5,010 |
2022-03-08 | $0.62 | $0.69 | $0.62 | $0.67 | $0.67 | 7,700 |
2022-03-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 40 |
2022-03-04 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 5,933 |
2022-03-03 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 500 |
2022-03-02 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 2,024 |
2022-03-01 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 8,534 |
2022-02-28 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
2022-02-25 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 8,160 |
2022-02-24 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 0 |
2022-02-23 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 31,100 |
2022-02-22 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 2,822 |
2022-02-18 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1 |
2022-02-17 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 90 |
2022-02-16 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,000 |
2022-02-15 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 1,875 |
2022-02-14 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 15 |
2022-02-11 | $0.57 | $0.57 | $0.55 | $0.56 | $0.56 | 8,399 |
2022-02-10 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 12,500 |
2022-02-09 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 35 |
2022-02-08 | $0.52 | $0.57 | $0.52 | $0.57 | $0.57 | 20,155 |
2022-02-07 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 6,044 |
2022-02-04 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 15 |
2022-02-03 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 24,890 |
2022-02-02 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 8,627 |
2022-02-01 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 200 |
2022-01-31 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 5,200 |
2022-01-28 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 10,130 |
2022-01-27 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 5,365 |
2022-01-26 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 18,915 |
2022-01-25 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 3,515 |
2022-01-24 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 21,557 |
2022-01-21 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 3 |
2022-01-20 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,572 |
2022-01-19 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 1,100 |
2022-01-18 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 1,100 |
2022-01-14 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 365 |
2022-01-13 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 4,000 |
2022-01-12 | $0.62 | $0.64 | $0.61 | $0.64 | $0.64 | 24,877 |
2022-01-11 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
2022-01-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
2022-01-07 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
2022-01-06 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 12,340 |
2022-01-05 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 380 |
2022-01-04 | $0.66 | $0.66 | $0.65 | $0.66 | $0.66 | 6,118 |
2022-01-03 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 500 |
2021-12-31 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 4,300 |
2021-12-30 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 11,995 |
2021-12-29 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 29,040 |
2021-12-28 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 74,900 |
2021-12-27 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 400 |
2021-12-23 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 500 |
2021-12-22 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 8,202 |
2021-12-21 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 9,800 |
2021-12-20 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 22,864 |
2021-12-17 | $0.63 | $0.66 | $0.63 | $0.65 | $0.65 | 78,423 |
2021-12-16 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 11,997 |
2021-12-15 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 2,847 |
2021-12-14 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 10,400 |
2021-12-13 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 11,969 |
2021-12-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 2,791 |
2021-12-09 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 2,587 |
2021-12-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
2021-12-07 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 15,998 |
2021-12-06 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 628 |
2021-12-03 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 2,175 |
2021-12-02 | $0.60 | $0.62 | $0.57 | $0.61 | $0.61 | 14,165 |
2021-12-01 | $0.69 | $0.71 | $0.62 | $0.62 | $0.62 | 18,309 |
2021-11-30 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 22,765 |
2021-11-29 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 11,060 |
2021-11-26 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 7,200 |
2021-11-24 | $0.71 | $0.71 | $0.70 | $0.70 | $0.70 | 4,011 |
2021-11-23 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 10,342 |
2021-11-22 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 6,860 |
2021-11-19 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 500 |
2021-11-18 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 10,740 |
2021-11-17 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 5,428 |
2021-11-16 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,025 |
2021-11-15 | $0.81 | $0.83 | $0.81 | $0.83 | $0.83 | 11,400 |
2021-11-12 | $0.83 | $0.84 | $0.83 | $0.84 | $0.84 | 11,100 |
2021-11-11 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2021-11-10 | $0.81 | $0.83 | $0.79 | $0.83 | $0.83 | 22,856 |
2021-11-09 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 8,034 |
2021-11-08 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 2,691 |
2021-11-05 | $0.80 | $0.80 | $0.78 | $0.78 | $0.78 | 43,600 |
2021-11-04 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 12,200 |
2021-11-03 | $0.76 | $0.81 | $0.76 | $0.79 | $0.79 | 33,141 |
2021-11-02 | $0.71 | $0.76 | $0.71 | $0.74 | $0.74 | 4,170 |
2021-11-01 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 4,170 |
2021-10-29 | $0.69 | $0.71 | $0.67 | $0.71 | $0.71 | 36,744 |
2021-10-28 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 3,000 |
2021-10-27 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 779 |
2021-10-26 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 1,875 |
2021-10-25 | $0.71 | $0.72 | $0.71 | $0.71 | $0.71 | 900 |
2021-10-22 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 13,300 |
2021-10-21 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 15,020 |
2021-10-20 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 2,010 |
2021-10-19 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 2,130 |
2021-10-18 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 7,735 |
2021-10-15 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 3,508 |
2021-10-14 | $0.72 | $0.73 | $0.71 | $0.73 | $0.73 | 1,738 |
2021-10-13 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 32,716 |
2021-10-12 | $0.64 | $0.73 | $0.63 | $0.73 | $0.73 | 34,088 |
2021-10-11 | $0.64 | $0.65 | $0.61 | $0.65 | $0.65 | 18,046 |
2021-10-08 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
2021-10-07 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 1,200 |
2021-10-06 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,000 |
2021-10-05 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 500 |
2021-10-04 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 288 |
2021-10-01 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 200 |
2021-09-30 | $0.62 | $0.64 | $0.62 | $0.64 | $0.64 | 23,620 |
2021-09-29 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3,700 |
2021-09-28 | $0.64 | $0.64 | $0.60 | $0.64 | $0.64 | 16,401 |
2021-09-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 250 |
2021-09-24 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 600 |
2021-09-23 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 13,000 |
2021-09-22 | $0.59 | $0.62 | $0.59 | $0.62 | $0.62 | 51,500 |
2021-09-21 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 33,300 |
2021-09-20 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 25,100 |
2021-09-17 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 8,270 |
2021-09-16 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 55,355 |
2021-09-15 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 108,915 |
2021-09-14 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 10,240 |
2021-09-13 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 57,465 |
2021-09-10 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 5,774 |
2021-09-09 | $0.66 | $0.67 | $0.66 | $0.67 | $0.67 | 5,000 |
2021-09-08 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 14,365 |
2021-09-07 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 8,600 |
2021-09-03 | $0.69 | $0.71 | $0.69 | $0.71 | $0.71 | 35,381 |
2021-09-02 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 2,639 |
2021-09-01 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 39,627 |
2021-08-31 | $0.68 | $0.71 | $0.67 | $0.71 | $0.71 | 17,557 |
2021-08-30 | $0.68 | $0.69 | $0.68 | $0.69 | $0.69 | 3,382 |
2021-08-27 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 12,701 |
2021-08-26 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 501 |
2021-08-25 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 5,400 |
2021-08-24 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 70 |
2021-08-23 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 41,225 |
2021-08-20 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 27,303 |
2021-08-19 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 11,793 |
2021-08-18 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 18,500 |
2021-08-17 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 11,303 |
2021-08-16 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 6,687 |
2021-08-13 | $0.74 | $0.76 | $0.72 | $0.75 | $0.75 | 19,500 |
2021-08-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 19,500 |
2021-08-11 | $0.73 | $0.73 | $0.71 | $0.73 | $0.73 | 9,560 |
2021-08-10 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 30,706 |
2021-08-09 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 6,260 |
2021-08-06 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 11,000 |
2021-08-05 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 515 |
2021-08-04 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 5,000 |
2021-08-03 | $0.76 | $0.77 | $0.76 | $0.76 | $0.76 | 56,250 |
2021-08-02 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2021-07-30 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 46,900 |
2021-07-29 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 4,740 |
2021-07-28 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 14,785 |
2021-07-27 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 16,100 |
2021-07-26 | $0.76 | $0.76 | $0.75 | $0.75 | $0.75 | 4,500 |
2021-07-23 | $0.76 | $0.76 | $0.73 | $0.75 | $0.75 | 22,177 |
2021-07-22 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 15,357 |
2021-07-21 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 65,586 |
2021-07-20 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
2021-07-19 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 13,325 |
2021-07-16 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 6,550 |
2021-07-15 | $0.82 | $0.82 | $0.81 | $0.81 | $0.81 | 1,700 |
2021-07-14 | $0.82 | $0.83 | $0.82 | $0.82 | $0.82 | 4,197 |
2021-07-13 | $0.81 | $0.83 | $0.80 | $0.81 | $0.81 | 11,500 |
2021-07-12 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 294 |
2021-07-09 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 13,510 |
2021-07-08 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 6,300 |
2021-07-07 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 5,205 |
2021-07-06 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 500 |
2021-07-02 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 10,338 |
2021-07-01 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
2021-06-30 | $0.83 | $0.83 | $0.81 | $0.82 | $0.82 | 27,733 |
2021-06-29 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,200 |
2021-06-28 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,091 |
2021-06-25 | $0.89 | $0.89 | $0.87 | $0.87 | $0.87 | 18,280 |
2021-06-24 | $0.88 | $0.90 | $0.88 | $0.90 | $0.90 | 7,080 |
2021-06-23 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 5,000 |
2021-06-22 | $0.85 | $0.87 | $0.85 | $0.87 | $0.87 | 6,860 |
2021-06-21 | $0.88 | $0.89 | $0.85 | $0.85 | $0.85 | 6,805 |
2021-06-18 | $0.87 | $0.87 | $0.85 | $0.87 | $0.87 | 1,520 |
2021-06-17 | $0.92 | $0.92 | $0.86 | $0.87 | $0.87 | 9,633 |
2021-06-16 | $0.92 | $0.92 | $0.90 | $0.91 | $0.91 | 5,150 |
2021-06-15 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 5,100 |
2021-06-14 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 1,120 |
2021-06-11 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 13,880 |
2021-06-10 | $0.94 | $0.95 | $0.93 | $0.94 | $0.94 | 100,505 |
2021-06-09 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 2,638 |
2021-06-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 77,446 |
2021-06-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 4,025 |
2021-06-04 | $1.06 | $1.10 | $1.05 | $1.10 | $1.10 | 22,771 |
2021-06-03 | $1.05 | $1.06 | $1.02 | $1.06 | $1.06 | 15,067 |
2021-06-02 | $1.04 | $1.10 | $1.04 | $1.08 | $1.08 | 2,750 |
2021-06-01 | $1.06 | $1.06 | $1.01 | $1.01 | $1.01 | 14,259 |
2021-05-28 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 19,680 |
2021-05-27 | $1.07 | $1.07 | $1.04 | $1.07 | $1.07 | 5,807 |
2021-05-26 | $1.10 | $1.11 | $1.07 | $1.07 | $1.07 | 18,667 |
2021-05-25 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 561 |
2021-05-24 | $1.11 | $1.11 | $1.11 | $1.11 | $1.11 | 11 |
2021-05-21 | $1.10 | $1.11 | $1.06 | $1.11 | $1.11 | 12,771 |
2021-05-20 | $1.10 | $1.12 | $1.10 | $1.10 | $1.10 | 7,049 |
2021-05-19 | $1.08 | $1.08 | $1.03 | $1.03 | $1.03 | 2,887 |
2021-05-18 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 700 |
2021-05-17 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 12,376 |
2021-05-14 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 14,953 |
2021-05-13 | $1.06 | $1.06 | $1.02 | $1.02 | $1.02 | 15,300 |
2021-05-12 | $1.05 | $1.08 | $1.04 | $1.04 | $1.04 | 5,840 |
2021-05-11 | $1.03 | $1.06 | $1.03 | $1.04 | $1.04 | 8,269 |
2021-05-10 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 12,587 |
2021-05-07 | $1.02 | $1.03 | $1.00 | $1.03 | $1.03 | 27,469 |
2021-05-06 | $0.96 | $1.02 | $0.96 | $1.01 | $1.01 | 9,718 |
2021-05-05 | $1.00 | $1.00 | $0.98 | $0.98 | $0.98 | 2,356 |
2021-05-04 | $1.02 | $1.03 | $0.99 | $1.00 | $1.00 | 23,108 |
2021-05-03 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 10,481 |
2021-04-30 | $1.05 | $1.05 | $1.01 | $1.02 | $1.02 | 15,919 |
2021-04-29 | $1.02 | $1.04 | $1.01 | $1.03 | $1.03 | 48,130 |
2021-04-28 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 22,800 |
2021-04-27 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 8,002 |
2021-04-26 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 19,350 |
2021-04-23 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 45,474 |
2021-04-22 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 10,000 |
2021-04-21 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 6,111 |
2021-04-20 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 4,950 |
2021-04-19 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 5,515 |
2021-04-16 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 28,562 |
2021-04-15 | $0.95 | $0.95 | $0.94 | $0.95 | $0.95 | 8,454 |
2021-04-14 | $0.94 | $0.94 | $0.94 | $0.94 | $0.94 | 100 |
2021-04-13 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 23,610 |
2021-04-12 | $0.93 | $0.94 | $0.93 | $0.93 | $0.93 | 4,870 |
2021-04-09 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 45,750 |
2021-04-08 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 22,884 |
2021-04-07 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 14,303 |
2021-04-06 | $0.85 | $0.95 | $0.85 | $0.92 | $0.92 | 81,290 |
2021-04-05 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 61,325 |
2021-04-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 3,000 |
2021-03-31 | $0.79 | $0.80 | $0.79 | $0.80 | $0.80 | 11,124 |
2021-03-30 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 200 |
2021-03-29 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 5,740 |
2021-03-26 | $0.80 | $0.80 | $0.79 | $0.80 | $0.80 | 5,020 |
2021-03-25 | $0.79 | $0.79 | $0.77 | $0.77 | $0.77 | 2,215 |
2021-03-24 | $0.79 | $0.81 | $0.79 | $0.81 | $0.81 | 5,680 |
2021-03-23 | $0.80 | $0.80 | $0.78 | $0.80 | $0.80 | 12,711 |
2021-03-22 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 5,310 |
2021-03-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 600 |
2021-03-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 5,650 |
2021-03-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
2021-03-16 | $0.85 | $0.86 | $0.84 | $0.85 | $0.85 | 6,155 |
2021-03-15 | $0.82 | $0.85 | $0.82 | $0.85 | $0.85 | 1,450 |
2021-03-12 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,800 |
2021-03-11 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 2,710 |
2021-03-10 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 1,264 |
2021-03-09 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 12,515 |
2021-03-08 | $0.80 | $0.82 | $0.80 | $0.80 | $0.80 | 12,200 |
2021-03-05 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 1,200 |
2021-03-04 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 13,035 |
2021-03-03 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 40 |
2021-03-02 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 10,300 |
2021-03-01 | $0.86 | $0.87 | $0.86 | $0.87 | $0.87 | 14,595 |
2021-02-26 | $0.84 | $0.84 | $0.81 | $0.83 | $0.83 | 8,340 |
2021-02-25 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 43,498 |
2021-02-24 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 0 |
2021-02-23 | $0.85 | $0.85 | $0.80 | $0.83 | $0.83 | 43,498 |
2021-02-22 | $0.85 | $0.86 | $0.81 | $0.85 | $0.85 | 67,175 |
2021-02-19 | $0.92 | $0.92 | $0.85 | $0.85 | $0.85 | 84,570 |
2021-02-18 | $0.85 | $0.86 | $0.85 | $0.85 | $0.85 | 31,702 |
2021-02-17 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 31,702 |
2021-02-16 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 23,715 |
2021-02-12 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 32,057 |
2021-02-11 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 5,460 |
2021-02-10 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 5,432 |
2021-02-09 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 5,432 |
2021-02-08 | $0.92 | $0.95 | $0.91 | $0.95 | $0.95 | 7,461 |
2021-02-05 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 9,633 |
2021-02-04 | $0.95 | $0.95 | $0.91 | $0.92 | $0.92 | 5,810 |
2021-02-03 | $0.94 | $0.96 | $0.94 | $0.96 | $0.96 | 19,870 |
2021-02-02 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 900 |
2021-02-01 | $0.88 | $0.93 | $0.88 | $0.93 | $0.93 | 3,030 |
2021-01-29 | $0.90 | $0.91 | $0.88 | $0.90 | $0.90 | 26,305 |
2021-01-28 | $0.89 | $0.90 | $0.84 | $0.89 | $0.89 | 12,457 |
2021-01-27 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 20,686 |
2021-01-26 | $0.93 | $0.93 | $0.93 | $0.93 | $0.93 | 12,658 |
2021-01-25 | $0.95 | $0.97 | $0.93 | $0.93 | $0.93 | 10,598 |
2021-01-22 | $0.93 | $0.95 | $0.93 | $0.95 | $0.95 | 5,700 |
2021-01-21 | $1.04 | $1.04 | $0.96 | $0.98 | $0.98 | 4,820 |
2021-01-20 | $0.96 | $0.99 | $0.93 | $0.99 | $0.99 | 52,084 |
2021-01-19 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 15,077 |
2021-01-15 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 11,200 |
2021-01-14 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 8,504 |
2021-01-13 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 800 |
2021-01-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 2,845 |
2021-01-11 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 1,702 |
2021-01-08 | $1.08 | $1.08 | $1.01 | $1.03 | $1.03 | 11,176 |
2021-01-07 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 1,350 |
2021-01-06 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 16,130 |
2021-01-05 | $1.13 | $1.17 | $1.11 | $1.14 | $1.14 | 21,840 |
2021-01-04 | $1.06 | $1.12 | $1.06 | $1.12 | $1.12 | 5,905 |
2020-12-31 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 12,951 |
2020-12-30 | $1.02 | $1.06 | $1.02 | $1.05 | $1.05 | 36,111 |
2020-12-29 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 38,202 |
2020-12-28 | $0.96 | $1.02 | $0.96 | $1.01 | $1.01 | 31,463 |
2020-12-24 | $1.02 | $1.02 | $1.01 | $1.02 | $1.02 | 2,389 |
2020-12-23 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 27,631 |
2020-12-22 | $0.98 | $0.98 | $0.95 | $0.95 | $0.95 | 25,479 |
2020-12-21 | $1.03 | $1.03 | $0.98 | $0.98 | $0.98 | 3,171 |
2020-12-18 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 17,731 |
2020-12-17 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 14,448 |
2020-12-16 | $0.99 | $1.04 | $0.99 | $1.04 | $1.04 | 6,912 |
2020-12-15 | $1.00 | $1.00 | $0.99 | $1.00 | $1.00 | 34,388 |
2020-12-14 | $0.90 | $1.01 | $0.90 | $1.00 | $1.00 | 12,930 |
2020-12-11 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 4,280 |
2020-12-10 | $0.98 | $0.99 | $0.98 | $0.99 | $0.99 | 13,511 |
2020-12-09 | $0.95 | $1.02 | $0.95 | $0.99 | $0.99 | 30,800 |
2020-12-08 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 18,901 |
2020-12-07 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 17,000 |
2020-12-04 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 20,075 |
2020-12-03 | $0.96 | $0.97 | $0.95 | $0.97 | $0.97 | 10,654 |
2020-12-02 | $0.97 | $1.01 | $0.96 | $0.99 | $0.99 | 10,662 |
2020-12-01 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 87,435 |
2020-11-30 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 41,275 |
2020-11-27 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 250 |
2020-11-25 | $0.92 | $0.93 | $0.92 | $0.93 | $0.93 | 765 |
2020-11-24 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 1,131 |
2020-11-23 | $0.96 | $0.96 | $0.91 | $0.91 | $0.91 | 2,530 |
2020-11-20 | $0.93 | $0.93 | $0.90 | $0.90 | $0.90 | 8,120 |
2020-11-19 | $0.93 | $0.94 | $0.91 | $0.92 | $0.92 | 24,120 |
2020-11-18 | $0.97 | $0.99 | $0.97 | $0.97 | $0.97 | 3,275 |
2020-11-17 | $0.98 | $0.98 | $0.95 | $0.97 | $0.97 | 7,500 |
2020-11-16 | $1.01 | $1.01 | $0.97 | $0.98 | $0.98 | 1,711 |
2020-11-13 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 13,550 |
2020-11-12 | $0.96 | $1.01 | $0.95 | $1.01 | $1.01 | 45,900 |
2020-11-11 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 5,100 |
2020-11-10 | $0.90 | $1.00 | $0.90 | $1.00 | $1.00 | 2,800 |
2020-11-09 | $1.01 | $1.01 | $1.00 | $1.01 | $1.01 | 21,100 |
2020-11-06 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 4,220 |
2020-11-05 | $1.07 | $1.10 | $1.06 | $1.06 | $1.06 | 28,875 |
2020-11-04 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 22,200 |
2020-11-03 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 11,935 |
2020-11-02 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 200 |
2020-10-30 | $0.94 | $0.95 | $0.93 | $0.93 | $0.93 | 17,376 |
2020-10-29 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 20,911 |
2020-10-28 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 11,909 |
2020-10-27 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 28,388 |
2020-10-26 | $1.01 | $1.02 | $0.99 | $0.99 | $0.99 | 11,681 |
2020-10-23 | $1.06 | $1.06 | $1.01 | $1.01 | $1.01 | 18,725 |
2020-10-22 | $1.05 | $1.05 | $1.04 | $1.05 | $1.05 | 20,800 |
2020-10-21 | $1.10 | $1.16 | $1.04 | $1.04 | $1.04 | 116,876 |
2020-10-20 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 5,025 |
2020-10-19 | $0.95 | $0.98 | $0.95 | $0.98 | $0.98 | 4,280 |
2020-10-16 | $0.98 | $0.98 | $0.97 | $0.98 | $0.98 | 4,192 |
2020-10-15 | $0.99 | $0.99 | $0.97 | $0.99 | $0.99 | 2,663 |
2020-10-14 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 6,730 |
2020-10-13 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 6,205 |
2020-10-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 20 |
2020-10-09 | $0.98 | $1.02 | $0.98 | $1.00 | $1.00 | 12,960 |
2020-10-08 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 2,626 |
2020-10-07 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 4,311 |
2020-10-06 | $0.98 | $0.99 | $0.97 | $0.97 | $0.97 | 3,100 |
2020-10-05 | $0.98 | $0.99 | $0.98 | $0.98 | $0.98 | 20,546 |
2020-10-02 | $1.00 | $1.00 | $0.97 | $0.97 | $0.97 | 1,525 |
2020-10-01 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
2020-09-30 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 18,836 |
2020-09-29 | $1.05 | $1.05 | $1.01 | $1.01 | $1.01 | 10,669 |
2020-09-28 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 1,500 |
2020-09-25 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 23,175 |
2020-09-24 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 15,882 |
2020-09-23 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 11,927 |
2020-09-22 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 13,869 |
2020-09-21 | $1.03 | $1.03 | $1.00 | $1.00 | $1.00 | 120,152 |
2020-09-18 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 47,165 |
2020-09-17 | $1.05 | $1.12 | $1.05 | $1.12 | $1.12 | 43,321 |
2020-09-16 | $1.10 | $1.11 | $1.04 | $1.11 | $1.11 | 99,601 |
2020-09-15 | $1.12 | $1.13 | $1.11 | $1.13 | $1.13 | 15,200 |
2020-09-14 | $1.15 | $1.18 | $1.12 | $1.13 | $1.13 | 17,947 |
2020-09-11 | $1.17 | $1.17 | $1.15 | $1.15 | $1.15 | 12,390 |
2020-09-10 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 7,690 |
2020-09-09 | $1.26 | $1.26 | $1.19 | $1.22 | $1.22 | 13,000 |
2020-09-08 | $1.26 | $1.26 | $1.20 | $1.21 | $1.21 | 11,295 |
2020-09-04 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 1,450 |
2020-09-03 | $1.20 | $1.21 | $1.18 | $1.18 | $1.18 | 29,697 |
2020-09-02 | $1.19 | $1.21 | $1.18 | $1.21 | $1.21 | 16,785 |
2020-09-01 | $1.22 | $1.22 | $1.18 | $1.19 | $1.19 | 17,395 |
2020-08-31 | $1.22 | $1.22 | $1.19 | $1.21 | $1.21 | 44,252 |
2020-08-28 | $1.23 | $1.26 | $1.20 | $1.23 | $1.23 | 77,780 |
2020-08-27 | $1.28 | $1.29 | $1.22 | $1.22 | $1.22 | 41,394 |
2020-08-26 | $1.25 | $1.28 | $1.24 | $1.28 | $1.28 | 34,245 |
2020-08-25 | $1.20 | $1.27 | $1.20 | $1.25 | $1.25 | 19,810 |
2020-08-24 | $1.31 | $1.32 | $1.28 | $1.28 | $1.28 | 4,004 |
2020-08-21 | $1.28 | $1.29 | $1.26 | $1.27 | $1.27 | 10,190 |
2020-08-20 | $1.29 | $1.29 | $1.27 | $1.27 | $1.27 | 21,020 |
2020-08-19 | $1.31 | $1.32 | $1.28 | $1.29 | $1.29 | 5,807 |
2020-08-18 | $1.36 | $1.37 | $1.34 | $1.35 | $1.35 | 5,955 |
2020-08-17 | $1.30 | $1.31 | $1.27 | $1.30 | $1.30 | 69,593 |
2020-08-14 | $1.29 | $1.29 | $1.26 | $1.26 | $1.26 | 10,639 |
2020-08-13 | $1.27 | $1.31 | $1.27 | $1.28 | $1.28 | 11,468 |
2020-08-12 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 23,414 |
2020-08-11 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 20,260 |
2020-08-10 | $1.35 | $1.37 | $1.32 | $1.33 | $1.33 | 27,975 |
2020-08-07 | $1.34 | $1.37 | $1.33 | $1.35 | $1.35 | 10,508 |
2020-08-06 | $1.48 | $1.49 | $1.37 | $1.39 | $1.39 | 23,582 |
2020-08-05 | $1.38 | $1.49 | $1.37 | $1.47 | $1.47 | 45,123 |
2020-08-04 | $1.34 | $1.40 | $1.33 | $1.39 | $1.39 | 54,590 |
2020-08-03 | $1.35 | $1.35 | $1.31 | $1.33 | $1.33 | 36,975 |
2020-07-31 | $1.31 | $1.38 | $1.30 | $1.36 | $1.36 | 18,044 |
2020-07-30 | $1.29 | $1.31 | $1.26 | $1.30 | $1.30 | 46,531 |
2020-07-29 | $1.44 | $1.44 | $1.28 | $1.30 | $1.30 | 163,968 |
2020-07-28 | $1.79 | $1.80 | $1.37 | $1.41 | $1.41 | 437,436 |
2020-07-27 | $2.20 | $2.20 | $1.97 | $1.97 | $1.97 | 50,636 |
2020-07-24 | $1.98 | $2.02 | $1.92 | $1.99 | $1.99 | 33,513 |
2020-07-23 | $2.05 | $2.05 | $1.91 | $1.91 | $1.91 | 177,193 |
2020-07-22 | $1.86 | $2.04 | $1.83 | $2.01 | $2.01 | 102,489 |
2020-07-21 | $1.94 | $1.94 | $1.86 | $1.86 | $1.86 | 15,085 |
2020-07-20 | $1.85 | $1.85 | $1.80 | $1.85 | $1.85 | 20,765 |
2020-07-17 | $1.74 | $1.79 | $1.73 | $1.76 | $1.76 | 11,630 |
2020-07-16 | $1.69 | $1.74 | $1.68 | $1.70 | $1.70 | 33,225 |
2020-07-15 | $1.80 | $1.80 | $1.71 | $1.73 | $1.73 | 47,928 |
2020-07-14 | $1.71 | $1.75 | $1.68 | $1.74 | $1.74 | 11,938 |
2020-07-13 | $1.81 | $1.84 | $1.71 | $1.71 | $1.71 | 30,270 |
2020-07-10 | $1.78 | $1.80 | $1.72 | $1.74 | $1.74 | 42,447 |
2020-07-09 | $1.86 | $1.86 | $1.69 | $1.75 | $1.75 | 47,745 |
2020-07-08 | $1.88 | $1.89 | $1.81 | $1.81 | $1.81 | 60,726 |
2020-07-07 | $1.74 | $1.85 | $1.66 | $1.84 | $1.84 | 59,072 |
2020-07-06 | $1.80 | $1.83 | $1.73 | $1.78 | $1.78 | 35,989 |
2020-07-02 | $1.83 | $1.89 | $1.82 | $1.83 | $1.83 | 42,592 |
2020-07-01 | $1.81 | $2.00 | $1.79 | $1.93 | $1.93 | 19,132 |
2020-06-30 | $1.75 | $1.88 | $1.75 | $1.81 | $1.81 | 72,954 |
2020-06-29 | $1.57 | $1.74 | $1.57 | $1.74 | $1.74 | 40,288 |
2020-06-26 | $1.50 | $1.57 | $1.46 | $1.56 | $1.56 | 16,867 |
2020-06-25 | $1.45 | $1.53 | $1.45 | $1.49 | $1.49 | 14,515 |
2020-06-24 | $1.56 | $1.56 | $1.46 | $1.47 | $1.47 | 68,128 |
2020-06-23 | $1.39 | $1.55 | $1.39 | $1.54 | $1.54 | 76,532 |
2020-06-22 | $1.25 | $1.35 | $1.25 | $1.35 | $1.35 | 60,149 |
2020-06-19 | $1.22 | $1.24 | $1.20 | $1.24 | $1.24 | 18,721 |
2020-06-18 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 11,720 |
2020-06-17 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 25,200 |
2020-06-16 | $1.27 | $1.27 | $1.21 | $1.21 | $1.21 | 21,230 |
2020-06-15 | $1.18 | $1.25 | $1.16 | $1.24 | $1.24 | 11,115 |
2020-06-12 | $1.24 | $1.24 | $1.19 | $1.21 | $1.21 | 5,351 |
2020-06-11 | $1.27 | $1.28 | $1.19 | $1.19 | $1.19 | 18,262 |
2020-06-10 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 3,551 |
2020-06-09 | $1.27 | $1.30 | $1.25 | $1.26 | $1.26 | 6,109 |
2020-06-08 | $1.26 | $1.32 | $1.26 | $1.27 | $1.27 | 14,550 |
2020-06-05 | $1.23 | $1.30 | $1.21 | $1.30 | $1.30 | 9,520 |
2020-06-04 | $1.28 | $1.30 | $1.25 | $1.29 | $1.29 | 5,442 |
2020-06-03 | $1.24 | $1.27 | $1.20 | $1.27 | $1.27 | 20,125 |
2020-06-02 | $1.35 | $1.36 | $1.29 | $1.30 | $1.30 | 13,930 |
2020-06-01 | $1.33 | $1.37 | $1.33 | $1.36 | $1.36 | 6,720 |
2020-05-29 | $1.25 | $1.36 | $1.25 | $1.33 | $1.33 | 10,100 |
2020-05-28 | $1.20 | $1.25 | $1.16 | $1.23 | $1.23 | 16,930 |
2020-05-27 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 15,070 |
2020-05-26 | $1.18 | $1.20 | $1.18 | $1.20 | $1.20 | 2,828 |
2020-05-22 | $1.25 | $1.26 | $1.21 | $1.23 | $1.23 | 14,470 |
2020-05-21 | $1.39 | $1.39 | $1.29 | $1.31 | $1.31 | 7,091 |
2020-05-20 | $1.29 | $1.43 | $1.29 | $1.39 | $1.39 | 23,315 |
2020-05-19 | $1.20 | $1.25 | $1.17 | $1.24 | $1.24 | 41,405 |
2020-05-18 | $1.22 | $1.24 | $1.18 | $1.20 | $1.20 | 9,543 |
2020-05-15 | $1.04 | $1.14 | $1.04 | $1.14 | $1.14 | 11,912 |
2020-05-14 | $1.07 | $1.08 | $1.04 | $1.06 | $1.06 | 10,804 |
2020-05-13 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 2,950 |
2020-05-12 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 3,413 |
2020-05-11 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 7,170 |
2020-05-08 | $1.12 | $1.14 | $1.12 | $1.14 | $1.14 | 5,012 |
2020-05-07 | $1.00 | $1.11 | $1.00 | $1.11 | $1.11 | 6,192 |
2020-05-06 | $1.05 | $1.06 | $1.00 | $1.05 | $1.05 | 22,663 |
2020-05-05 | $0.96 | $1.04 | $0.95 | $1.04 | $1.04 | 9,863 |
2020-05-04 | $0.98 | $1.03 | $0.95 | $1.00 | $1.00 | 30,472 |
2020-05-01 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 75,551 |
2020-04-30 | $1.14 | $1.14 | $1.11 | $1.11 | $1.11 | 25,910 |
2020-04-29 | $1.19 | $1.21 | $1.10 | $1.14 | $1.14 | 77,561 |
2020-04-28 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,000 |
2020-04-27 | $1.17 | $1.20 | $1.15 | $1.19 | $1.19 | 21,830 |
2020-04-24 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 2,285 |
2020-04-23 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 21,671 |
2020-04-22 | $1.20 | $1.20 | $1.19 | $1.19 | $1.19 | 6,583 |
2020-04-21 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 6,824 |
2020-04-20 | $1.20 | $1.25 | $1.20 | $1.23 | $1.23 | 5,280 |
2020-04-17 | $1.13 | $1.15 | $1.13 | $1.15 | $1.15 | 600 |
2020-04-16 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 170 |
2020-04-15 | $1.20 | $1.20 | $1.19 | $1.20 | $1.20 | 2,824 |
2020-04-14 | $1.18 | $1.37 | $1.18 | $1.25 | $1.25 | 13,450 |
2020-04-13 | $1.13 | $1.18 | $1.08 | $1.18 | $1.18 | 3,670 |
2020-04-09 | $1.08 | $1.11 | $1.06 | $1.06 | $1.06 | 6,538 |
2020-04-08 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 1,760 |
2020-04-07 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 12,090 |
2020-04-06 | $0.96 | $1.02 | $0.96 | $1.00 | $1.00 | 32,738 |
2020-04-03 | $1.02 | $1.06 | $0.93 | $0.93 | $0.93 | 6,631 |
2020-04-02 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 3,887 |
2020-04-01 | $0.87 | $0.94 | $0.87 | $0.93 | $0.93 | 25,060 |
2020-03-31 | $0.86 | $0.93 | $0.86 | $0.88 | $0.88 | 6,070 |
2020-03-30 | $0.94 | $0.94 | $0.87 | $0.89 | $0.89 | 8,527 |
2020-03-27 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 2,530 |
2020-03-26 | $1.00 | $1.08 | $1.00 | $1.03 | $1.03 | 12,093 |
2020-03-25 | $1.02 | $1.08 | $1.00 | $1.00 | $1.00 | 19,204 |
2020-03-24 | $1.01 | $1.06 | $0.98 | $1.05 | $1.05 | 5,100 |
2020-03-23 | $0.81 | $0.88 | $0.79 | $0.88 | $0.88 | 3,740 |
2020-03-20 | $0.97 | $0.97 | $0.90 | $0.92 | $0.92 | 2,320 |
2020-03-19 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 10,800 |
2020-03-18 | $0.83 | $0.83 | $0.78 | $0.78 | $0.78 | 5,660 |
2020-03-17 | $0.78 | $0.98 | $0.78 | $0.96 | $0.96 | 16,780 |
2020-03-16 | $0.85 | $0.85 | $0.70 | $0.77 | $0.77 | 33,735 |
2020-03-13 | $0.92 | $0.92 | $0.79 | $0.81 | $0.81 | 29,503 |
2020-03-12 | $0.92 | $0.95 | $0.86 | $0.86 | $0.86 | 14,489 |
2020-03-11 | $1.18 | $1.21 | $1.09 | $1.14 | $1.14 | 7,717 |
2020-03-10 | $1.35 | $1.35 | $1.23 | $1.23 | $1.23 | 7,000 |
2020-03-09 | $1.33 | $1.36 | $1.31 | $1.31 | $1.31 | 7,803 |
2020-03-06 | $1.57 | $1.57 | $1.45 | $1.45 | $1.45 | 10,683 |
2020-03-05 | $1.58 | $1.61 | $1.54 | $1.54 | $1.54 | 6,140 |
2020-03-04 | $1.58 | $1.58 | $1.57 | $1.58 | $1.58 | 3,600 |
2020-03-03 | $1.43 | $1.66 | $1.43 | $1.60 | $1.60 | 12,878 |
2020-03-02 | $1.45 | $1.45 | $1.41 | $1.43 | $1.43 | 4,795 |
2020-02-28 | $1.56 | $1.56 | $1.30 | $1.32 | $1.32 | 30,521 |
2020-02-27 | $1.66 | $1.66 | $1.50 | $1.50 | $1.50 | 21,948 |
2020-02-26 | $1.73 | $1.73 | $1.69 | $1.69 | $1.69 | 5,355 |
2020-02-25 | $1.89 | $1.92 | $1.72 | $1.72 | $1.72 | 32,960 |
2020-02-24 | $1.93 | $2.01 | $1.84 | $1.84 | $1.84 | 15,847 |
2020-02-21 | $1.88 | $1.97 | $1.88 | $1.94 | $1.94 | 25,395 |
2020-02-20 | $1.86 | $1.86 | $1.81 | $1.81 | $1.81 | 4,500 |
2020-02-19 | $1.74 | $1.87 | $1.74 | $1.84 | $1.84 | 25,591 |
2020-02-18 | $1.65 | $1.68 | $1.57 | $1.65 | $1.65 | 41,762 |
2020-02-14 | $1.67 | $1.68 | $1.65 | $1.68 | $1.68 | 2,540 |
2020-02-13 | $1.60 | $1.67 | $1.60 | $1.66 | $1.66 | 10,348 |
2020-02-12 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 2,235 |
2020-02-11 | $1.59 | $1.59 | $1.55 | $1.56 | $1.56 | 6,692 |
2020-02-10 | $1.62 | $1.63 | $1.59 | $1.59 | $1.59 | 13,240 |
2020-02-07 | $1.66 | $1.70 | $1.65 | $1.69 | $1.69 | 11,160 |
2020-02-06 | $1.64 | $1.68 | $1.63 | $1.67 | $1.67 | 21,372 |
2020-02-05 | $1.57 | $1.62 | $1.57 | $1.62 | $1.62 | 11,500 |
2020-02-04 | $1.57 | $1.60 | $1.52 | $1.54 | $1.54 | 15,640 |
2020-02-03 | $1.52 | $1.52 | $1.50 | $1.52 | $1.52 | 5,780 |
2020-01-31 | $1.54 | $1.55 | $1.51 | $1.52 | $1.52 | 27,547 |
2020-01-30 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 9,750 |
2020-01-29 | $1.57 | $1.57 | $1.52 | $1.55 | $1.55 | 17,673 |
2020-01-28 | $1.60 | $1.64 | $1.55 | $1.55 | $1.55 | 18,111 |
2020-01-27 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 2,002 |
2020-01-24 | $1.71 | $1.73 | $1.68 | $1.73 | $1.73 | 6,000 |
2020-01-23 | $1.65 | $1.65 | $1.53 | $1.57 | $1.57 | 16,209 |
2020-01-22 | $1.63 | $1.65 | $1.63 | $1.65 | $1.65 | 5,425 |
2020-01-21 | $1.69 | $1.70 | $1.62 | $1.66 | $1.66 | 54,772 |
2020-01-17 | $1.82 | $1.82 | $1.71 | $1.81 | $1.81 | 36,447 |
2020-01-16 | $1.91 | $1.91 | $1.82 | $1.84 | $1.84 | 10,141 |
2020-01-15 | $1.90 | $1.94 | $1.90 | $1.91 | $1.91 | 4,319 |
2020-01-14 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 15,013 |
2020-01-13 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 377 |
Nighthawk Gold Corp (MIMZF) News Headlines
Recent Nighthawk Gold Corp (MIMZF) News
Similar Companies to Nighthawk Gold Corp (MIMZF) 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 | -- | -- | -- |