Emr Med Applctn (MRLA) Exchange: OTCBB
Data as of June 27, 2025
$0.20 ($-0.01) -4.76%
Emr Med Applctn - Daily Information
Click for more stock information on Emr Med Applctn.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $0.20 |
| Previous Close | $0.20 |
| High | $0.20 |
| Low | $0.18 |
| Adjusted Open | $0.20 |
| Previous Adjusted Close | $0.20 |
| Adjusted High | $0.20 |
| Adjusted Low | $0.18 |
About Emr Med Applctn (MRLA)
DELISTED - Emr Med Applctn
Invest in Emr Med Applctn (MRLA)
Historical Stock Data for Emr Med Applctn (MRLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-06 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 129,850 |
| 2018-03-05 | $0.25 | $0.25 | $0.20 | $0.21 | $0.21 | 90,750 |
| 2018-03-02 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 13,500 |
| 2018-03-01 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 12,500 |
| 2018-02-28 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 21,300 |
| 2018-02-27 | $0.26 | $0.27 | $0.19 | $0.25 | $0.25 | 45,775 |
| 2018-02-26 | $0.26 | $0.30 | $0.26 | $0.26 | $0.26 | 39,240 |
| 2018-02-23 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 37,531 |
| 2018-02-22 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 14,400 |
| 2018-02-21 | $0.30 | $0.31 | $0.17 | $0.27 | $0.27 | 103,400 |
| 2018-02-20 | $0.17 | $0.30 | $0.16 | $0.30 | $0.30 | 186,511 |
| 2018-02-16 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 15,530 |
| 2018-02-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-02-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-02-13 | $0.20 | $0.20 | $0.16 | $0.20 | $0.20 | 57,500 |
| 2018-02-12 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 118,625 |
| 2018-02-09 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 62,064 |
| 2018-02-08 | $0.25 | $0.25 | $0.22 | $0.25 | $0.25 | 10,900 |
| 2018-02-07 | $0.25 | $0.30 | $0.23 | $0.25 | $0.25 | 107,500 |
| 2018-02-06 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 53,800 |
| 2018-02-05 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 200 |
| 2018-02-02 | $0.24 | $0.28 | $0.24 | $0.25 | $0.25 | 23,465 |
| 2018-02-01 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 34,514 |
| 2018-01-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,000 |
| 2018-01-30 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 30,549 |
| 2018-01-29 | $0.24 | $0.26 | $0.20 | $0.26 | $0.26 | 91,531 |
| 2018-01-26 | $0.25 | $0.27 | $0.22 | $0.24 | $0.24 | 21,940 |
| 2018-01-25 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 169,370 |
| 2018-01-24 | $0.28 | $0.28 | $0.21 | $0.25 | $0.25 | 343,269 |
| 2018-01-23 | $0.32 | $0.34 | $0.26 | $0.32 | $0.32 | 103,903 |
| 2018-01-22 | $0.38 | $0.38 | $0.25 | $0.32 | $0.32 | 737,052 |
| 2018-01-19 | $0.29 | $0.37 | $0.28 | $0.37 | $0.37 | 1,282,271 |
| 2018-01-18 | $0.16 | $0.29 | $0.16 | $0.26 | $0.26 | 363,657 |
| 2018-01-17 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 17,590 |
| 2018-01-16 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 26,300 |
| 2018-01-12 | $0.20 | $0.21 | $0.15 | $0.15 | $0.15 | 151,000 |
| 2018-01-11 | $0.24 | $0.26 | $0.18 | $0.18 | $0.18 | 151,926 |
| 2018-01-10 | $0.15 | $0.24 | $0.15 | $0.23 | $0.23 | 398,491 |
| 2018-01-09 | $0.12 | $0.15 | $0.09 | $0.15 | $0.15 | 433,502 |
| 2018-01-08 | $0.09 | $0.12 | $0.08 | $0.11 | $0.11 | 206,459 |
| 2018-01-05 | $0.04 | $0.09 | $0.04 | $0.09 | $0.09 | 67,645 |
| 2018-01-04 | $0.07 | $0.07 | $0.04 | $0.04 | $0.04 | 214,333 |
| 2018-01-03 | $0.10 | $0.15 | $0.09 | $0.09 | $0.09 | 288,139 |
| 2018-01-02 | $0.06 | $0.10 | $0.06 | $0.09 | $0.09 | 256,275 |
| 2017-12-29 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 263,890 |
| 2017-12-28 | $0.04 | $0.06 | $0.04 | $0.06 | $0.06 | 162,900 |
| 2017-12-27 | $0.02 | $0.04 | $0.02 | $0.04 | $0.04 | 80,810 |
| 2017-12-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 9,350 |
| 2017-12-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,305 |
| 2017-12-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,000 |
| 2017-12-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-12-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 48,858 |
| 2017-12-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-12-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-12-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,001 |
| 2017-12-13 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 79,421 |
| 2017-12-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,000 |
| 2017-12-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-12-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6,000 |
| 2017-12-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-12-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-12-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,000 |
| 2017-12-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30,000 |
| 2017-12-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 4,000 |
| 2017-11-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 104,001 |
| 2017-11-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 41,800 |
| 2017-11-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-11-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-11-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-11-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-11-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,585 |
| 2017-11-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1 |
| 2017-11-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-11-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-11-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12,050 |
| 2017-11-10 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-11-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-11-08 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-11-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-11-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-11-03 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-11-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-11-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,500 |
| 2017-10-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-10-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-10-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-10-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2017-10-25 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 20,500 |
| 2017-10-24 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 71,380 |
| 2017-10-23 | $0.03 | $0.06 | $0.03 | $0.04 | $0.04 | 355,795 |
| 2017-10-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,000 |
| 2017-10-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,000 |
| 2017-10-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 500 |
| 2017-10-10 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 37,000 |
| 2017-10-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,000 |
| 2017-10-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2017-10-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 26,433 |
| 2017-09-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,200 |
| 2017-09-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-09-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-09-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,000 |
| 2017-09-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,050 |
| 2017-09-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,000 |
| 2017-09-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 20,000 |
| 2017-09-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-09-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-09-18 | $0.04 | $0.04 | $0.01 | $0.01 | $0.01 | 197,433 |
| 2017-09-15 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-09-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-09-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-09-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-09-11 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-09-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-09-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-09-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-09-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-31 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 15,700 |
| 2017-08-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,161 |
| 2017-08-28 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-08-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,000 |
| 2017-08-22 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-21 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-17 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 10,000 |
| 2017-08-16 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 5,250 |
| 2017-08-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-08-08 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 115,600 |
| 2017-08-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 13,700 |
| 2017-08-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 14,000 |
| 2017-08-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-08-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-08-01 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2017-07-31 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 13,000 |
| 2017-07-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-07-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-07-26 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 35,100 |
| 2017-07-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 31,300 |
| 2017-07-24 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-07-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 50,400 |
| 2017-07-20 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-07-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-07-18 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-07-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2017-07-14 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,000 |
| 2017-07-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-07-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-07-11 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 23,200 |
| 2017-07-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-07-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-07-05 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-07-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2017-06-30 | $0.06 | $0.06 | $0.04 | $0.04 | $0.04 | 26,139 |
| 2017-06-29 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 11,780 |
| 2017-06-28 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 32,500 |
| 2017-06-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2017-06-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 14,000 |
| 2017-06-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 105,000 |
| 2017-06-22 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 28,600 |
| 2017-06-21 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 20,000 |
| 2017-06-20 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 64,500 |
| 2017-06-19 | $0.09 | $0.09 | $0.06 | $0.06 | $0.06 | 79,200 |
| 2017-06-16 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 9,300 |
| 2017-06-15 | $0.07 | $0.09 | $0.07 | $0.09 | $0.09 | 46,105 |
| 2017-06-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2017-06-13 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2017-06-12 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 10,600 |
| 2017-06-09 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 93,600 |
| 2017-06-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 201 |
| 2017-06-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-06-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-06-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-06-02 | $0.09 | $0.12 | $0.09 | $0.12 | $0.12 | 67,234 |
| 2017-06-01 | $0.09 | $0.13 | $0.09 | $0.09 | $0.09 | 27,201 |
| 2017-05-31 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 11,800 |
| 2017-05-30 | $0.08 | $0.10 | $0.08 | $0.10 | $0.10 | 41,258 |
| 2017-05-26 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 215,300 |
| 2017-05-25 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 10,000 |
| 2017-05-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,000 |
| 2017-05-23 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 145,083 |
| 2017-05-22 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 53,412 |
| 2017-05-19 | $0.12 | $0.16 | $0.12 | $0.16 | $0.16 | 1,025 |
| 2017-05-18 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 4,100 |
| 2017-05-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 13,664 |
| 2017-05-16 | $0.14 | $0.14 | $0.11 | $0.13 | $0.13 | 160,300 |
| 2017-05-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-05-12 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 6,008 |
| 2017-05-11 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 32,720 |
| 2017-05-10 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 12,218 |
| 2017-05-09 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 5,250 |
| 2017-05-08 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 20,200 |
| 2017-05-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 48,600 |
| 2017-05-04 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 25,020 |
| 2017-05-03 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 34,000 |
| 2017-05-02 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 79,410 |
| 2017-05-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,050 |
| 2017-04-28 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 10,089 |
| 2017-04-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2017-04-26 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 12,500 |
| 2017-04-25 | $0.15 | $0.18 | $0.15 | $0.18 | $0.18 | 37,600 |
| 2017-04-24 | $0.22 | $0.22 | $0.14 | $0.15 | $0.15 | 130,350 |
| 2017-04-21 | $0.22 | $0.23 | $0.18 | $0.18 | $0.18 | 263,710 |
| 2017-04-20 | $0.21 | $0.27 | $0.21 | $0.22 | $0.22 | 26,032 |
| 2017-04-19 | $0.24 | $0.24 | $0.21 | $0.24 | $0.24 | 20,900 |
| 2017-04-18 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 15,047 |
| 2017-04-17 | $0.25 | $0.25 | $0.20 | $0.25 | $0.25 | 46,050 |
| 2017-04-13 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 12,850 |
| 2017-04-12 | $0.25 | $0.25 | $0.21 | $0.23 | $0.23 | 9,100 |
| 2017-04-11 | $0.26 | $0.26 | $0.21 | $0.21 | $0.21 | 10,400 |
| 2017-04-10 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 33,100 |
| 2017-04-07 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 18,000 |
| 2017-04-06 | $0.24 | $0.26 | $0.21 | $0.26 | $0.26 | 1,390 |
| 2017-04-05 | $0.24 | $0.28 | $0.20 | $0.24 | $0.24 | 42,500 |
| 2017-04-04 | $0.22 | $0.28 | $0.21 | $0.24 | $0.24 | 14,341 |
| 2017-04-03 | $0.21 | $0.21 | $0.15 | $0.21 | $0.21 | 72,900 |
| 2017-03-31 | $0.23 | $0.23 | $0.17 | $0.19 | $0.19 | 33,100 |
| 2017-03-30 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 5,100 |
| 2017-03-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-03-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-03-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 28,100 |
| 2017-03-24 | $0.17 | $0.22 | $0.16 | $0.22 | $0.22 | 40,400 |
| 2017-03-23 | $0.20 | $0.21 | $0.17 | $0.18 | $0.18 | 67,000 |
| 2017-03-22 | $0.22 | $0.23 | $0.20 | $0.23 | $0.23 | 34,100 |
| 2017-03-21 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 37,600 |
| 2017-03-20 | $0.23 | $0.24 | $0.21 | $0.23 | $0.23 | 73,300 |
| 2017-03-17 | $0.25 | $0.25 | $0.22 | $0.25 | $0.25 | 78,200 |
| 2017-03-16 | $0.19 | $0.26 | $0.19 | $0.26 | $0.26 | 194,300 |
| 2017-03-15 | $0.27 | $0.27 | $0.21 | $0.22 | $0.22 | 128,300 |
| 2017-03-14 | $0.18 | $0.28 | $0.18 | $0.25 | $0.25 | 478,800 |
| 2017-03-13 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 113,400 |
| 2017-03-10 | $0.16 | $0.20 | $0.16 | $0.17 | $0.17 | 213,800 |
| 2017-03-09 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 30,500 |
| 2017-03-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 27,100 |
| 2017-03-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 6,400 |
| 2017-03-06 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 8,800 |
| 2017-03-03 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 13,000 |
| 2017-03-02 | $0.15 | $0.17 | $0.13 | $0.13 | $0.13 | 98,100 |
| 2017-03-01 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 55,200 |
| 2017-02-28 | $0.12 | $0.15 | $0.11 | $0.13 | $0.13 | 53,500 |
| 2017-02-27 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 105,600 |
| 2017-02-24 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 11,000 |
| 2017-02-23 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,300 |
| 2017-02-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 12,400 |
| 2017-02-21 | $0.08 | $0.12 | $0.08 | $0.10 | $0.10 | 101,200 |
| 2017-02-17 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 6,200 |
| 2017-02-16 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 254,000 |
| 2017-02-15 | $0.25 | $0.25 | $0.10 | $0.11 | $0.11 | 22,400 |
| 2017-02-14 | $0.14 | $0.14 | $0.09 | $0.09 | $0.09 | 20,600 |
| 2017-02-13 | $0.14 | $0.14 | $0.09 | $0.09 | $0.09 | 131,900 |
| 2017-02-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2017-02-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2017-02-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,000 |
| 2017-02-07 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 62,000 |
| 2017-02-06 | $0.15 | $0.23 | $0.15 | $0.23 | $0.23 | 30,000 |
| 2017-02-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 11,800 |
| 2017-02-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-02-01 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 8,000 |
| 2017-01-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3,000 |
| 2017-01-30 | $0.30 | $0.30 | $0.18 | $0.18 | $0.18 | 16,750 |
| 2017-01-27 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 12,900 |
| 2017-01-26 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-01-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,000 |
| 2017-01-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2017-01-23 | $0.29 | $0.29 | $0.22 | $0.22 | $0.22 | 10,500 |
| 2017-01-20 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 6,100 |
| 2017-01-19 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 2,300 |
| 2017-01-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2017-01-17 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 8,500 |
| 2017-01-13 | $0.29 | $0.32 | $0.26 | $0.26 | $0.26 | 27,114 |
| 2017-01-12 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 2,500 |
| 2017-01-11 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 500 |
| 2017-01-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,949 |
| 2017-01-09 | $0.32 | $0.32 | $0.24 | $0.28 | $0.28 | 11,100 |
| 2017-01-06 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 6,000 |
| 2017-01-05 | $0.51 | $0.51 | $0.26 | $0.26 | $0.26 | 500 |
| 2017-01-04 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 9,600 |
| 2017-01-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,000 |
| 2016-12-30 | $0.26 | $0.35 | $0.26 | $0.35 | $0.35 | 16,000 |
| 2016-12-29 | $0.27 | $0.27 | $0.15 | $0.22 | $0.22 | 181,300 |
| 2016-12-28 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-12-27 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-12-23 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 7,000 |
| 2016-12-22 | $0.21 | $0.30 | $0.21 | $0.30 | $0.30 | 5,150 |
| 2016-12-21 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 121,700 |
| 2016-12-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 38,700 |
| 2016-12-19 | $0.22 | $0.40 | $0.21 | $0.22 | $0.22 | 106,200 |
| 2016-12-16 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 6,101 |
| 2016-12-15 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 6,026 |
| 2016-12-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,000 |
| 2016-12-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,000 |
| 2016-12-12 | $0.25 | $0.25 | $0.18 | $0.18 | $0.18 | 10,000 |
| 2016-12-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-12-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-12-07 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 7,333 |
| 2016-12-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 150 |
| 2016-12-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 8,300 |
| 2016-12-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-12-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-11-16 | $0.10 | $0.30 | $0.10 | $0.30 | $0.30 | 34,977 |
| 2016-11-15 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-14 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-11 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-10 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-09 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-11-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 47,500 |
| 2016-11-01 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-10-31 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-10-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-10-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-10-26 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-10-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-10-24 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 13,400 |
| 2016-10-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5 |
| 2016-10-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-18 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-10-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,710 |
| 2016-10-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-09-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-09-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-09-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-09-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1 |
| 2016-09-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-09-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-09-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 750 |
| 2016-09-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-16 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2016-09-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
| 2016-09-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-09-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2016-09-06 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 509 |
| 2016-09-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 726 |
| 2016-09-01 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-31 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,500 |
| 2016-08-30 | $0.30 | $0.34 | $0.30 | $0.30 | $0.30 | 14,200 |
| 2016-08-29 | $0.28 | $0.34 | $0.23 | $0.34 | $0.34 | 2,500 |
| 2016-08-26 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-25 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-23 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,075 |
| 2016-08-22 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 8,300 |
| 2016-08-19 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-18 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-17 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-16 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2016-08-15 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 2,500 |
| 2016-08-12 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2016-08-11 | $0.35 | $0.39 | $0.25 | $0.39 | $0.39 | 9,500 |
| 2016-08-10 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-08-09 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-08-08 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1,000 |
| 2016-08-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-08-04 | $0.49 | $0.49 | $0.35 | $0.49 | $0.49 | 7,500 |
| 2016-08-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-08-02 | $0.40 | $0.49 | $0.40 | $0.49 | $0.49 | 6,400 |
| 2016-08-01 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2016-07-29 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2016-07-28 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 4,000 |
| 2016-07-27 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2016-07-26 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 6,861 |
| 2016-07-25 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 5,710 |
| 2016-07-22 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 11,000 |
| 2016-07-21 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-07-20 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-07-19 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,000 |
| 2016-07-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2016-07-15 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 2,100 |
| 2016-07-14 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 6,440 |
| 2016-07-13 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2016-07-12 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 1,000 |
| 2016-07-11 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-07-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 5,000 |
| 2016-07-07 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 10,000 |
| 2016-07-06 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 0 |
| 2016-07-05 | $0.71 | $0.72 | $0.67 | $0.72 | $0.72 | 36,934 |
| 2016-07-01 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 14,890 |
| 2016-06-30 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 39,000 |
| 2016-06-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-27 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-23 | $0.61 | $0.70 | $0.61 | $0.70 | $0.70 | 825 |
| 2016-06-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 538 |
| 2016-06-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-20 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-16 | $0.66 | $0.70 | $0.55 | $0.70 | $0.70 | 5,437 |
| 2016-06-15 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1 |
| 2016-06-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 400 |
| 2016-06-13 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-09 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 3,350 |
| 2016-06-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 3,800 |
| 2016-06-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-06-02 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 500 |
| 2016-06-01 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 538 |
| 2016-05-31 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 571 |
| 2016-05-27 | $0.66 | $0.70 | $0.66 | $0.70 | $0.70 | 2,289 |
| 2016-05-26 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,000 |
| 2016-05-25 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 3,599 |
| 2016-05-24 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,814 |
| 2016-05-23 | $0.75 | $0.77 | $0.72 | $0.75 | $0.75 | 16,976 |
| 2016-05-20 | $0.69 | $0.75 | $0.66 | $0.75 | $0.75 | 15,431 |
| 2016-05-19 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 2,600 |
| 2016-05-18 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 23,777 |
| 2016-05-17 | $0.58 | $0.62 | $0.55 | $0.62 | $0.62 | 20,194 |
| 2016-05-16 | $0.75 | $0.75 | $0.60 | $0.68 | $0.68 | 5,420 |
| 2016-05-13 | $0.62 | $0.73 | $0.62 | $0.67 | $0.67 | 5,700 |
| 2016-05-12 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2016-05-11 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 4,018 |
| 2016-05-10 | $0.85 | $0.85 | $0.70 | $0.71 | $0.71 | 7,136 |
| 2016-05-09 | $0.60 | $0.70 | $0.60 | $0.70 | $0.70 | 13,509 |
| 2016-05-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,400 |
| 2016-05-05 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 2,770 |
| 2016-05-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2016-05-03 | $0.90 | $1.00 | $0.70 | $0.77 | $0.77 | 19,100 |
| 2016-05-02 | $0.68 | $0.80 | $0.65 | $0.75 | $0.75 | 36,299 |
| 2016-04-29 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 2,000 |
| 2016-04-28 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2016-04-27 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 1,400 |
| 2016-04-26 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 2,000 |
| 2016-04-25 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 12,000 |
| 2016-04-22 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 4,000 |
| 2016-04-21 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 7,000 |
| 2016-04-20 | $0.63 | $0.65 | $0.63 | $0.65 | $0.65 | 6,000 |
| 2016-04-19 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 9,605 |
| 2016-04-18 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 14,550 |
| 2016-04-15 | $0.60 | $0.63 | $0.58 | $0.63 | $0.63 | 4,691 |
| 2016-04-14 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2016-04-13 | $0.56 | $0.60 | $0.56 | $0.60 | $0.60 | 3,000 |
| 2016-04-12 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,000 |
| 2016-04-11 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,000 |
| 2016-04-08 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2016-04-07 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2016-04-06 | $0.45 | $0.55 | $0.45 | $0.55 | $0.55 | 3,500 |
| 2016-04-05 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2016-04-04 | $0.55 | $0.60 | $0.55 | $0.55 | $0.55 | 6,701 |
| 2016-04-01 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2016-03-31 | $0.70 | $0.70 | $0.63 | $0.63 | $0.63 | 15,162 |
| 2016-03-30 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 4,435 |
| 2016-03-29 | $0.72 | $0.72 | $0.65 | $0.65 | $0.65 | 3,000 |
| 2016-03-28 | $0.68 | $0.70 | $0.65 | $0.70 | $0.70 | 11,333 |
| 2016-03-24 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 0 |
| 2016-03-23 | $0.80 | $0.82 | $0.70 | $0.82 | $0.82 | 3,354 |
| 2016-03-22 | $0.66 | $0.80 | $0.65 | $0.80 | $0.80 | 5,700 |
| 2016-03-21 | $0.65 | $0.75 | $0.65 | $0.65 | $0.65 | 5,100 |
| 2016-03-18 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1 |
| 2016-03-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 4,000 |
| 2016-03-16 | $0.45 | $0.65 | $0.45 | $0.65 | $0.65 | 8,500 |
| 2016-03-15 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2016-03-14 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,001 |
| 2016-03-11 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-03-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-03-09 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-03-08 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2016-03-07 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,000 |
| 2016-03-04 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 196 |
| 2016-03-03 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2016-03-02 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2016-03-01 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2016-02-29 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 10,000 |
| 2016-02-26 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 354 |
| 2016-02-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-11 | $0.99 | $1.00 | $0.99 | $1.00 | $1.00 | 1,422 |
| 2016-02-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-02-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 200 |
| 2016-02-02 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 330 |
| 2016-02-01 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-01-29 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-01-28 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-01-27 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-01-26 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-01-25 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-01-22 | $1.75 | $1.75 | $1.75 | $1.75 | $1.75 | 0 |
| 2016-01-21 | $1.25 | $1.75 | $1.25 | $1.75 | $1.75 | 1,240 |
| 2016-01-20 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-01-19 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-01-15 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-01-14 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-01-13 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-01-12 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-01-11 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 0 |
| 2016-01-08 | $1.00 | $1.15 | $1.00 | $1.15 | $1.15 | 300 |
| 2016-01-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-01-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-01-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2016-01-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-31 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 73 |
| 2015-12-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-07 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-12-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-20 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-19 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 3 |
| 2015-11-13 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 188 |
| 2015-11-12 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-11-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 291 |
| 2015-11-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-11-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-11-02 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-30 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-29 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-28 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-27 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-26 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 350 |
| 2015-10-23 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-21 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-20 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-19 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 150 |
| 2015-10-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 507 |
| 2015-10-14 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-13 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-12 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-09 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-08 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2015-10-07 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 150 |
| 2015-10-06 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-10-05 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-10-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-10-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-30 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-29 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-28 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-25 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-24 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-21 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-18 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-17 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-16 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-15 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-14 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-11 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-10 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-09 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-08 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-03 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-02 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-09-01 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
| 2015-08-31 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 0 |
Emr Med Applctn (MRLA) News Headlines
Recent Emr Med Applctn (MRLA) News
Similar Companies to Emr Med Applctn (MRLA) 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 | -- | -- | -- |