MARLIN GOLD MINING (MLNGF) Exchange: OTCMKTS
Data as of April 25, 2024
$0.72 ($0.03) 3.85%
MARLIN GOLD MINING - Daily Information
Click for more stock information on MARLIN GOLD MINING.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.75 |
| Previous Close | $0.72 |
| High | $0.75 |
| Low | $0.71 |
| Adjusted Open | $0.75 |
| Previous Adjusted Close | $0.72 |
| Adjusted High | $0.75 |
| Adjusted Low | $0.71 |
About MARLIN GOLD MINING (MLNGF)
DELISTED - No Description Available
Invest in MARLIN GOLD MINING (MLNGF)
Historical Stock Data for MARLIN GOLD MINING (MLNGF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-21 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 31,665 |
| 2017-12-20 | $0.67 | $0.70 | $0.62 | $0.70 | $0.70 | 91,400 |
| 2017-12-19 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 28,200 |
| 2017-12-18 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 10,623 |
| 2017-12-15 | $0.67 | $0.67 | $0.65 | $0.66 | $0.66 | 14,157 |
| 2017-12-14 | $0.66 | $0.66 | $0.64 | $0.64 | $0.64 | 31,950 |
| 2017-12-13 | $0.66 | $0.66 | $0.63 | $0.66 | $0.66 | 23,125 |
| 2017-12-12 | $0.64 | $0.65 | $0.63 | $0.65 | $0.65 | 71,934 |
| 2017-12-11 | $0.65 | $0.65 | $0.63 | $0.64 | $0.64 | 120,499 |
| 2017-12-08 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 169 |
| 2017-12-07 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 47,800 |
| 2017-12-06 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 10,000 |
| 2017-12-05 | $0.61 | $0.66 | $0.61 | $0.62 | $0.62 | 13,150 |
| 2017-12-04 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 10,000 |
| 2017-11-30 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 114,900 |
| 2017-11-29 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 47,992 |
| 2017-11-28 | $0.62 | $0.66 | $0.61 | $0.65 | $0.65 | 78,300 |
| 2017-11-27 | $0.62 | $0.67 | $0.62 | $0.66 | $0.66 | 76,400 |
| 2017-11-24 | $0.63 | $0.63 | $0.58 | $0.59 | $0.59 | 56,650 |
| 2017-11-22 | $0.64 | $0.66 | $0.59 | $0.66 | $0.66 | 18,125 |
| 2017-11-21 | $0.66 | $0.67 | $0.65 | $0.67 | $0.67 | 24,270 |
| 2017-11-20 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 11,550 |
| 2017-11-17 | $0.67 | $0.71 | $0.67 | $0.71 | $0.71 | 57,500 |
| 2017-11-16 | $0.60 | $0.71 | $0.59 | $0.71 | $0.71 | 41,500 |
| 2017-11-15 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 14,255 |
| 2017-11-14 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 8,845 |
| 2017-11-13 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2017-11-10 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 12,575 |
| 2017-11-09 | $0.56 | $0.64 | $0.56 | $0.64 | $0.64 | 20,250 |
| 2017-11-08 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 8,500 |
| 2017-11-07 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 6,000 |
| 2017-11-06 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 36,000 |
| 2017-11-03 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 509 |
| 2017-11-02 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 10,700 |
| 2017-11-01 | $0.65 | $0.70 | $0.53 | $0.57 | $0.57 | 34,044 |
| 2017-10-31 | $0.59 | $0.59 | $0.51 | $0.59 | $0.59 | 52,600 |
| 2017-10-30 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 11,700 |
| 2017-10-27 | $0.65 | $0.66 | $0.62 | $0.66 | $0.66 | 9,925 |
| 2017-10-26 | $0.63 | $0.69 | $0.61 | $0.64 | $0.64 | 9,000 |
| 2017-10-25 | $0.63 | $0.64 | $0.59 | $0.63 | $0.63 | 23,150 |
| 2017-10-24 | $0.69 | $0.69 | $0.61 | $0.63 | $0.63 | 41,530 |
| 2017-10-23 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2017-10-20 | $0.68 | $0.76 | $0.65 | $0.73 | $0.73 | 93,600 |
| 2017-10-19 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 8,000 |
| 2017-10-18 | $0.75 | $0.75 | $0.69 | $0.70 | $0.70 | 14,300 |
| 2017-10-17 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 10,400 |
| 2017-10-16 | $0.68 | $0.79 | $0.68 | $0.78 | $0.78 | 10,133 |
| 2017-10-13 | $0.70 | $0.72 | $0.70 | $0.72 | $0.72 | 2,750 |
| 2017-10-12 | $0.66 | $0.71 | $0.65 | $0.67 | $0.67 | 22,475 |
| 2017-10-11 | $0.71 | $0.71 | $0.67 | $0.67 | $0.67 | 18,100 |
| 2017-10-10 | $0.68 | $0.71 | $0.68 | $0.71 | $0.71 | 25,500 |
| 2017-10-09 | $0.76 | $0.76 | $0.68 | $0.76 | $0.76 | 11,205 |
| 2017-10-06 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 3,650 |
| 2017-10-05 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 350 |
| 2017-10-04 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 1,000 |
| 2017-10-03 | $0.74 | $0.74 | $0.65 | $0.72 | $0.72 | 64,917 |
| 2017-10-02 | $0.75 | $0.78 | $0.68 | $0.72 | $0.72 | 12,950 |
| 2017-09-29 | $0.78 | $0.80 | $0.78 | $0.80 | $0.80 | 7,700 |
| 2017-09-28 | $0.80 | $0.80 | $0.71 | $0.72 | $0.72 | 18,523 |
| 2017-09-27 | $0.84 | $0.84 | $0.79 | $0.80 | $0.80 | 10,800 |
| 2017-09-26 | $0.84 | $0.84 | $0.83 | $0.84 | $0.84 | 13,000 |
| 2017-09-25 | $0.78 | $0.84 | $0.78 | $0.82 | $0.82 | 34,400 |
| 2017-09-22 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 5,300 |
| 2017-09-21 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 250 |
| 2017-09-20 | $0.75 | $0.78 | $0.71 | $0.76 | $0.76 | 30,850 |
| 2017-09-19 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 4,950 |
| 2017-09-18 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 14,900 |
| 2017-09-15 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 3,500 |
| 2017-09-14 | $0.85 | $0.85 | $0.81 | $0.81 | $0.81 | 14,310 |
| 2017-09-13 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 14,590 |
| 2017-09-12 | $0.86 | $0.86 | $0.84 | $0.85 | $0.85 | 29,050 |
| 2017-09-11 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 12,700 |
| 2017-09-08 | $0.84 | $0.85 | $0.83 | $0.85 | $0.85 | 51,400 |
| 2017-09-07 | $0.82 | $0.83 | $0.76 | $0.83 | $0.83 | 18,100 |
| 2017-09-06 | $0.73 | $0.79 | $0.73 | $0.79 | $0.79 | 55,025 |
| 2017-09-05 | $0.77 | $0.77 | $0.69 | $0.73 | $0.73 | 39,147 |
| 2017-09-01 | $0.74 | $0.74 | $0.70 | $0.73 | $0.73 | 119,025 |
| 2017-08-31 | $0.72 | $0.72 | $0.69 | $0.72 | $0.72 | 65,150 |
| 2017-08-30 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 66,500 |
| 2017-08-29 | $0.69 | $0.72 | $0.69 | $0.72 | $0.72 | 22,750 |
| 2017-08-28 | $0.72 | $0.74 | $0.69 | $0.74 | $0.74 | 36,300 |
| 2017-08-25 | $0.67 | $0.69 | $0.66 | $0.69 | $0.69 | 29,525 |
| 2017-08-24 | $0.63 | $0.69 | $0.63 | $0.67 | $0.67 | 29,400 |
| 2017-08-23 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 9,850 |
| 2017-08-22 | $0.67 | $0.72 | $0.65 | $0.71 | $0.71 | 25,600 |
| 2017-08-21 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 27,849 |
| 2017-08-18 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 5,535 |
| 2017-08-17 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 7,134 |
| 2017-08-16 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 2,750 |
| 2017-08-15 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 0 |
| 2017-08-14 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 2,044 |
| 2017-08-11 | $0.76 | $0.76 | $0.74 | $0.74 | $0.74 | 800 |
| 2017-08-10 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 1,062 |
| 2017-08-09 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 8,750 |
| 2017-08-08 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 100 |
| 2017-08-07 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 3,200 |
| 2017-08-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2017-08-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 5,000 |
| 2017-08-02 | $0.76 | $0.79 | $0.75 | $0.78 | $0.78 | 17,250 |
| 2017-08-01 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 1,000 |
| 2017-07-31 | $0.76 | $0.78 | $0.73 | $0.73 | $0.73 | 6,000 |
| 2017-07-28 | $0.77 | $0.77 | $0.72 | $0.74 | $0.74 | 35,300 |
| 2017-07-27 | $0.82 | $0.82 | $0.76 | $0.79 | $0.79 | 17,500 |
| 2017-07-26 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 10,350 |
| 2017-07-25 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 7,805 |
| 2017-07-24 | $0.84 | $0.85 | $0.84 | $0.84 | $0.84 | 10,900 |
| 2017-07-21 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 7,700 |
| 2017-07-20 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 17,350 |
| 2017-07-19 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 4,900 |
| 2017-07-18 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 13,450 |
| 2017-07-17 | $0.80 | $0.87 | $0.78 | $0.87 | $0.87 | 52,220 |
| 2017-07-14 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 13,711 |
| 2017-07-13 | $0.86 | $0.86 | $0.83 | $0.83 | $0.83 | 2,350 |
| 2017-07-12 | $0.81 | $0.86 | $0.81 | $0.83 | $0.83 | 17,980 |
| 2017-07-11 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 28,700 |
| 2017-07-10 | $0.78 | $0.82 | $0.78 | $0.82 | $0.82 | 46,600 |
| 2017-07-07 | $0.87 | $0.87 | $0.77 | $0.80 | $0.80 | 36,640 |
| 2017-07-06 | $0.83 | $0.84 | $0.81 | $0.83 | $0.83 | 64,500 |
| 2017-07-05 | $0.84 | $0.84 | $0.79 | $0.81 | $0.81 | 37,840 |
| 2017-07-03 | $0.83 | $0.85 | $0.80 | $0.80 | $0.80 | 59,100 |
| 2017-06-30 | $0.81 | $0.82 | $0.80 | $0.81 | $0.81 | 43,075 |
| 2017-06-29 | $0.85 | $0.85 | $0.79 | $0.80 | $0.80 | 26,600 |
| 2017-06-28 | $0.78 | $0.81 | $0.77 | $0.79 | $0.79 | 71,100 |
| 2017-06-27 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 3,000 |
| 2017-06-26 | $0.75 | $0.78 | $0.72 | $0.72 | $0.72 | 62,300 |
| 2017-06-23 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 4,500 |
| 2017-06-22 | $0.78 | $0.80 | $0.71 | $0.71 | $0.71 | 56,700 |
| 2017-06-20 | $0.72 | $0.76 | $0.71 | $0.74 | $0.74 | 222,900 |
| 2017-06-14 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 13,500 |
| 2017-06-13 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 9,750 |
| 2017-06-12 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 21,650 |
| 2017-06-09 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 15,000 |
| 2017-06-08 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,020 |
| 2017-06-07 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 14,000 |
| 2017-06-06 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 19,413 |
| 2017-06-05 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 4,350 |
| 2017-06-02 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 8,025 |
| 2017-06-01 | $0.62 | $0.62 | $0.55 | $0.62 | $0.62 | 40,110 |
| 2017-05-31 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 49,850 |
| 2017-05-30 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 46,200 |
| 2017-05-26 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 65,400 |
| 2017-05-25 | $0.60 | $0.62 | $0.57 | $0.58 | $0.58 | 73,918 |
| 2017-05-24 | $0.54 | $0.59 | $0.54 | $0.59 | $0.59 | 97,880 |
| 2017-05-23 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 18,250 |
| 2017-05-22 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 3,400 |
| 2017-05-19 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 3,500 |
| 2017-05-18 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 5,200 |
| 2017-05-17 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 19,600 |
| 2017-05-16 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 161,300 |
| 2017-05-15 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 77,200 |
| 2017-05-12 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 15,000 |
| 2017-05-11 | $0.54 | $0.55 | $0.52 | $0.55 | $0.55 | 289,800 |
| 2017-05-10 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 62,100 |
| 2017-05-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2017-05-08 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 1,000 |
| 2017-05-05 | $0.49 | $0.52 | $0.48 | $0.52 | $0.52 | 49,200 |
| 2017-05-04 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 74,800 |
| 2017-05-03 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 45,000 |
| 2017-05-02 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 13,000 |
| 2017-05-01 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 99,800 |
| 2017-04-28 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 1,400 |
| 2017-04-27 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 5,000 |
| 2017-04-26 | $0.47 | $0.52 | $0.46 | $0.50 | $0.50 | 52,500 |
| 2017-04-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 9,000 |
| 2017-04-24 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 16,000 |
| 2017-04-21 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 20,400 |
| 2017-04-20 | $0.47 | $0.53 | $0.47 | $0.53 | $0.53 | 49,500 |
| 2017-04-19 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 20 |
| 2017-04-18 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 13,300 |
| 2017-04-17 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2017-04-13 | $0.49 | $0.53 | $0.49 | $0.53 | $0.53 | 7,300 |
| 2017-04-12 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2017-04-11 | $0.52 | $0.52 | $0.51 | $0.51 | $0.51 | 8,300 |
| 2017-04-10 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 16,400 |
| 2017-04-07 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 5,600 |
| 2017-04-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 600 |
| 2017-04-05 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,700 |
| 2017-04-04 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,000 |
| 2017-04-03 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2017-03-31 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 11,200 |
| 2017-03-30 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2017-03-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2017-03-28 | $0.50 | $0.53 | $0.49 | $0.49 | $0.49 | 68,700 |
| 2017-03-27 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 19,500 |
| 2017-03-24 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 10,000 |
| 2017-03-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,000 |
| 2017-03-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2017-03-21 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 19,000 |
| 2017-03-20 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 500 |
| 2017-03-17 | $0.52 | $0.53 | $0.45 | $0.51 | $0.51 | 63,800 |
| 2017-03-16 | $0.52 | $0.52 | $0.49 | $0.52 | $0.52 | 51,200 |
| 2017-03-15 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 39,500 |
| 2017-03-14 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 68,500 |
| 2017-03-13 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 5,000 |
| 2017-03-10 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 5,700 |
| 2017-03-09 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 10,000 |
| 2017-03-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2017-03-07 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 7,600 |
| 2017-03-06 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 12,000 |
| 2017-03-03 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 22,100 |
| 2017-03-02 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-03-01 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 7,000 |
| 2017-02-28 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 22,000 |
| 2017-02-27 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 11,400 |
| 2017-02-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-02-23 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 5,500 |
| 2017-02-22 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 16,700 |
| 2017-02-21 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 28,000 |
| 2017-02-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,000 |
| 2017-02-16 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 8,000 |
| 2017-02-15 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 26,200 |
| 2017-02-14 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,900 |
| 2017-02-13 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1,700 |
| 2017-02-10 | $0.48 | $0.50 | $0.45 | $0.50 | $0.50 | 11,700 |
| 2017-02-09 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 17,200 |
| 2017-02-08 | $0.50 | $0.52 | $0.48 | $0.48 | $0.48 | 27,000 |
| 2017-02-07 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 12,600 |
| 2017-02-06 | $0.53 | $0.53 | $0.48 | $0.52 | $0.52 | 62,800 |
| 2017-02-03 | $0.52 | $0.53 | $0.50 | $0.53 | $0.53 | 37,000 |
| 2017-02-02 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 27,000 |
| 2017-02-01 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 17,700 |
| 2017-01-31 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 12,000 |
| 2017-01-30 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 48,200 |
| 2017-01-27 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,500 |
| 2017-01-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 9,800 |
| 2017-01-25 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2017-01-24 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 800 |
| 2017-01-23 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-01-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 10,000 |
| 2017-01-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 16,300 |
| 2017-01-18 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 6,500 |
| 2017-01-17 | $0.48 | $0.50 | $0.46 | $0.46 | $0.46 | 18,300 |
| 2017-01-13 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 13,500 |
| 2017-01-12 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 500 |
| 2017-01-11 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2017-01-10 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 46,300 |
| 2017-01-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2017-01-06 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 10,000 |
| 2017-01-05 | $0.53 | $0.57 | $0.48 | $0.54 | $0.54 | 31,800 |
| 2017-01-04 | $0.46 | $0.52 | $0.46 | $0.49 | $0.49 | 46,800 |
| 2017-01-03 | $0.46 | $0.49 | $0.46 | $0.49 | $0.49 | 8,300 |
| 2016-12-30 | $0.45 | $0.45 | $0.43 | $0.43 | $0.43 | 13,000 |
| 2016-12-29 | $0.40 | $0.46 | $0.40 | $0.42 | $0.42 | 80,100 |
| 2016-12-28 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 74,000 |
| 2016-12-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 15,900 |
| 2016-12-23 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 500 |
| 2016-12-22 | $0.38 | $0.38 | $0.37 | $0.38 | $0.38 | 43,000 |
| 2016-12-21 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 28,300 |
| 2016-12-20 | $0.36 | $0.41 | $0.36 | $0.39 | $0.39 | 36,000 |
| 2016-12-19 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 55,600 |
| 2016-12-16 | $0.40 | $0.40 | $0.38 | $0.40 | $0.40 | 36,500 |
| 2016-12-15 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 7,800 |
| 2016-12-14 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 17,500 |
| 2016-12-13 | $0.42 | $0.42 | $0.38 | $0.41 | $0.41 | 11,500 |
| 2016-12-12 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 82,000 |
| 2016-12-09 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 29,000 |
| 2016-12-08 | $0.39 | $0.42 | $0.38 | $0.38 | $0.38 | 32,400 |
| 2016-12-07 | $0.42 | $0.42 | $0.38 | $0.42 | $0.42 | 18,800 |
| 2016-12-06 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 8,500 |
| 2016-12-05 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 41,000 |
| 2016-12-02 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 22,000 |
| 2016-12-01 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2016-11-30 | $0.41 | $0.41 | $0.39 | $0.41 | $0.41 | 37,100 |
| 2016-11-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,000 |
| 2016-11-28 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 500 |
| 2016-11-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-11-23 | $0.33 | $0.42 | $0.33 | $0.42 | $0.42 | 73,100 |
| 2016-11-22 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2016-11-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2016-11-18 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2016-11-17 | $0.35 | $0.39 | $0.34 | $0.39 | $0.39 | 8,100 |
| 2016-11-16 | $0.37 | $0.40 | $0.36 | $0.40 | $0.40 | 71,800 |
| 2016-11-15 | $0.33 | $0.37 | $0.33 | $0.35 | $0.35 | 30,000 |
| 2016-11-14 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 1,300 |
| 2016-11-11 | $0.39 | $0.39 | $0.33 | $0.38 | $0.38 | 66,800 |
| 2016-11-10 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-11-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 10,000 |
| 2016-11-08 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 5,000 |
| 2016-11-07 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 34,300 |
| 2016-11-04 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,000 |
| 2016-11-03 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2016-11-02 | $0.41 | $0.46 | $0.41 | $0.41 | $0.41 | 40,800 |
| 2016-11-01 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 6,600 |
| 2016-10-31 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 13,500 |
| 2016-10-28 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2016-10-27 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 5,900 |
| 2016-10-26 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 8,000 |
| 2016-10-25 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 2,600 |
| 2016-10-24 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-10-21 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 50 |
| 2016-10-20 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-10-19 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-10-18 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 45,000 |
| 2016-10-17 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 156,000 |
| 2016-10-14 | $0.42 | $0.44 | $0.42 | $0.44 | $0.44 | 4,500 |
| 2016-10-13 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 500 |
| 2016-10-12 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2016-10-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2016-10-10 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 3,000 |
| 2016-10-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,500 |
| 2016-10-06 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 9,600 |
| 2016-10-05 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 12,700 |
| 2016-10-04 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 3,900 |
| 2016-10-03 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 34,700 |
| 2016-09-30 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 15,500 |
| 2016-09-29 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 2,000 |
| 2016-09-28 | $0.52 | $0.52 | $0.46 | $0.50 | $0.50 | 4,400 |
| 2016-09-27 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 28,900 |
| 2016-09-26 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 20,500 |
| 2016-09-23 | $0.49 | $0.52 | $0.49 | $0.51 | $0.51 | 45,000 |
| 2016-09-22 | $0.45 | $0.46 | $0.40 | $0.46 | $0.46 | 54,600 |
| 2016-09-21 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-09-20 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-09-19 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 5,500 |
| 2016-09-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 500 |
| 2016-09-15 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-09-14 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-09-13 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 500 |
| 2016-09-12 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-09-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 3,300 |
| 2016-09-08 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 9,900 |
| 2016-09-07 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 5,400 |
| 2016-09-06 | $0.45 | $0.46 | $0.41 | $0.46 | $0.46 | 21,900 |
| 2016-09-02 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 62,100 |
| 2016-09-01 | $0.44 | $0.47 | $0.44 | $0.47 | $0.47 | 33,300 |
| 2016-08-31 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 2,000 |
| 2016-08-30 | $0.46 | $0.46 | $0.40 | $0.42 | $0.42 | 14,200 |
| 2016-08-29 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 3,000 |
| 2016-08-26 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 800 |
| 2016-08-25 | $0.43 | $0.45 | $0.42 | $0.42 | $0.42 | 34,200 |
| 2016-08-24 | $0.42 | $0.45 | $0.36 | $0.37 | $0.37 | 11,700 |
| 2016-08-23 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 1,400 |
| 2016-08-22 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 5,500 |
| 2016-08-19 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 19,600 |
| 2016-08-18 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 13,000 |
| 2016-08-17 | $0.53 | $0.54 | $0.47 | $0.47 | $0.47 | 25,400 |
| 2016-08-16 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2016-08-15 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 9,000 |
| 2016-08-12 | $0.44 | $0.47 | $0.43 | $0.45 | $0.45 | 29,300 |
| 2016-08-11 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 6,800 |
| 2016-08-10 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 3,100 |
| 2016-08-09 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2016-08-08 | $0.42 | $0.46 | $0.42 | $0.46 | $0.46 | 400 |
| 2016-08-05 | $0.43 | $0.45 | $0.40 | $0.45 | $0.45 | 23,900 |
| 2016-08-04 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-08-03 | $0.43 | $0.50 | $0.43 | $0.49 | $0.49 | 203,000 |
| 2016-08-02 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 5,500 |
| 2016-08-01 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-29 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 28,000 |
| 2016-07-28 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 10,900 |
| 2016-07-27 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-26 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-25 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-22 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,000 |
| 2016-07-21 | $0.43 | $0.44 | $0.40 | $0.44 | $0.44 | 24,400 |
| 2016-07-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 5,100 |
| 2016-07-19 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2016-07-18 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 51,000 |
| 2016-07-15 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 0 |
| 2016-07-14 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,500 |
| 2016-07-13 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 0 |
| 2016-07-12 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 6,700 |
| 2016-07-11 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 20,600 |
| 2016-07-08 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-07-07 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 15,100 |
| 2016-07-06 | $0.50 | $0.50 | $0.46 | $0.47 | $0.47 | 1,700 |
| 2016-07-05 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 3,000 |
| 2016-07-01 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 0 |
| 2016-06-30 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 2,400 |
| 2016-06-29 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-06-28 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 9,600 |
| 2016-06-27 | $0.41 | $0.48 | $0.41 | $0.41 | $0.41 | 26,900 |
| 2016-06-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 200 |
| 2016-06-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 200 |
| 2016-06-22 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 7,500 |
| 2016-06-21 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,000 |
| 2016-06-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-06-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,200 |
| 2016-06-16 | $0.45 | $0.46 | $0.42 | $0.45 | $0.45 | 33,400 |
| 2016-06-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-06-14 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,000 |
| 2016-06-13 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 24,500 |
| 2016-06-10 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 2,100 |
| 2016-06-09 | $0.41 | $0.49 | $0.41 | $0.49 | $0.49 | 121,400 |
| 2016-06-08 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 8,700 |
| 2016-06-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 103,500 |
| 2016-06-06 | $0.37 | $0.37 | $0.33 | $0.33 | $0.33 | 209,600 |
| 2016-06-03 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 98,900 |
| 2016-06-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-06-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-05-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,400 |
| 2016-05-27 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 70,000 |
| 2016-05-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 5,000 |
| 2016-05-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-05-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,500 |
| 2016-05-23 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 10,600 |
| 2016-05-20 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 10,500 |
| 2016-05-19 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-05-18 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3,000 |
| 2016-05-17 | $0.28 | $0.33 | $0.28 | $0.31 | $0.31 | 73,500 |
| 2016-05-16 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 113,200 |
| 2016-05-13 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 11,400 |
| 2016-05-12 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 44,800 |
| 2016-05-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 22,000 |
| 2016-05-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 50,000 |
| 2016-05-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-05-06 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2016-05-05 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 8,900 |
| 2016-05-04 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 7,400 |
| 2016-05-03 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 8,500 |
| 2016-05-02 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 17,300 |
| 2016-04-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 900 |
| 2016-04-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-04-27 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 3,000 |
| 2016-04-26 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2016-04-25 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,500 |
| 2016-04-22 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 8,500 |
| 2016-04-21 | $0.30 | $0.36 | $0.29 | $0.36 | $0.36 | 6,400 |
| 2016-04-20 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 3,900 |
| 2016-04-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2016-04-18 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 13,000 |
| 2016-04-15 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 14,500 |
| 2016-04-14 | $0.36 | $0.36 | $0.30 | $0.30 | $0.30 | 12,800 |
| 2016-04-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-04-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-04-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2016-04-08 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 40,200 |
| 2016-04-07 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 9,000 |
| 2016-04-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 7,000 |
| 2016-04-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,000 |
| 2016-04-04 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-04-01 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-03-31 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-03-30 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-03-29 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-03-28 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-03-24 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-03-23 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-03-22 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 600 |
| 2016-03-21 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 600 |
| 2016-03-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2016-03-17 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 7,500 |
| 2016-03-16 | $0.37 | $0.41 | $0.37 | $0.40 | $0.40 | 32,500 |
| 2016-03-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-03-14 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 10,000 |
| 2016-03-11 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 17,500 |
| 2016-03-10 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 10,000 |
| 2016-03-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-03-08 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-03-07 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 4,500 |
| 2016-03-04 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 2,600 |
| 2016-03-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 15,900 |
| 2016-03-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-03-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2016-02-29 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,000 |
| 2016-02-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-02-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-02-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,500 |
| 2016-02-23 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-02-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-02-19 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 3,200 |
| 2016-02-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
| 2016-02-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-02-16 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,000 |
| 2016-02-12 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 5,200 |
| 2016-02-11 | $0.18 | $0.29 | $0.15 | $0.29 | $0.29 | 16,000 |
| 2016-02-10 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-02-09 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 13,000 |
| 2016-02-08 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 6,400 |
| 2016-02-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 77,500 |
| 2016-02-04 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-02-03 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-02-02 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-02-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0 |
| 2016-01-29 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 20,000 |
| 2016-01-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-01-27 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 99,000 |
| 2016-01-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 500 |
| 2016-01-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-01-22 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-01-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-01-20 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-01-19 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 16,500 |
| 2016-01-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-01-14 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-01-13 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,000 |
| 2016-01-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 500 |
| 2016-01-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-01-08 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-01-07 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-01-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-01-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 56 |
| 2016-01-04 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 15,000 |
| 2015-12-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2015-12-30 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2015-12-29 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2015-12-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2015-12-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2015-12-23 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 422,500 |
| 2015-12-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2015-12-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2015-12-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 15,000 |
| 2015-12-17 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 10,000 |
| 2015-12-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 5,000 |
| 2015-12-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 18,400 |
| 2015-12-14 | $0.13 | $0.16 | $0.13 | $0.13 | $0.13 | 20,000 |
| 2015-12-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-12-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,900 |
| 2015-12-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 200 |
| 2015-12-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,500 |
| 2015-12-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,000 |
| 2015-12-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 10,000 |
| 2015-12-03 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 24,800 |
| 2015-12-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-12-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-11-30 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 200 |
| 2015-11-27 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-11-25 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-11-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,400 |
| 2015-11-23 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-11-20 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 14,400 |
| 2015-11-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-12 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-04 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 11,500 |
| 2015-11-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-10-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,000 |
| 2015-10-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2015-10-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 6,400 |
| 2015-10-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 12,000 |
| 2015-10-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2015-10-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2015-10-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2015-10-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 35,000 |
| 2015-10-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 500 |
| 2015-10-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2015-10-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2015-10-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2015-10-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 12,500 |
| 2015-10-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2015-10-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2015-10-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,000 |
| 2015-10-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-02 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 4,000 |
| 2015-10-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,500 |
| 2015-09-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,500 |
| 2015-09-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 27,500 |
| 2015-09-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,000 |
| 2015-09-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,200 |
| 2015-09-23 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 237,500 |
| 2015-09-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2015-09-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-09-18 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 172,100 |
| 2015-09-17 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 40,300 |
| 2015-09-16 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 151,000 |
| 2015-09-15 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 78,000 |
| 2015-09-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 25,000 |
| 2015-09-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 155,500 |
| 2015-09-10 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2015-09-09 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2015-09-08 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
MARLIN GOLD MINING (MLNGF) News Headlines
Recent MARLIN GOLD MINING (MLNGF) News
Similar Companies to MARLIN GOLD MINING (MLNGF) 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 | -- | -- | -- |