Mason Resources (MSSNF) Exchange: OTCQB
Data as of May 2, 2025
$0.29 ($0.00) -0.35%
Mason Resources - Daily Information
Click for more stock information on Mason Resources.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.29 |
| Previous Close | $0.29 |
| High | $0.29 |
| Low | $0.29 |
| Adjusted Open | $0.29 |
| Previous Adjusted Close | $0.29 |
| Adjusted High | $0.29 |
| Adjusted Low | $0.29 |
Invest in Mason Resources (MSSNF)
Historical Stock Data for Mason Resources (MSSNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-21 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 19,197 |
| 2018-12-20 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 11,280 |
| 2018-12-19 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 4,040 |
| 2018-12-18 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,125 |
| 2018-12-17 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 32,416 |
| 2018-12-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 50 |
| 2018-12-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 225 |
| 2018-12-12 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 3,540 |
| 2018-12-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 15,750 |
| 2018-12-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 110 |
| 2018-12-07 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 855 |
| 2018-12-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 144 |
| 2018-12-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 9,777 |
| 2018-12-03 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 1,234 |
| 2018-11-30 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 4,101 |
| 2018-11-29 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 6,184 |
| 2018-11-28 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 4,332 |
| 2018-11-27 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 7,865 |
| 2018-11-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 590 |
| 2018-11-23 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 33,328 |
| 2018-11-20 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 12,321 |
| 2018-11-19 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 78,918 |
| 2018-11-16 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 68,100 |
| 2018-11-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 62,817 |
| 2018-11-14 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 108,579 |
| 2018-11-13 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 118,517 |
| 2018-11-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,750 |
| 2018-11-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 450 |
| 2018-11-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 5 |
| 2018-11-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 78,214 |
| 2018-11-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10,350 |
| 2018-11-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,346,102 |
| 2018-11-02 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 46,938 |
| 2018-11-01 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 3,421,939 |
| 2018-10-31 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 91,092 |
| 2018-10-29 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 4,468 |
| 2018-10-26 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 4,950 |
| 2018-10-25 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 12,500 |
| 2018-10-24 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 7,025 |
| 2018-10-23 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 2,032 |
| 2018-10-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,405 |
| 2018-10-17 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 607 |
| 2018-10-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 10,125 |
| 2018-10-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 225 |
| 2018-10-10 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 11,856 |
| 2018-10-09 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 450 |
| 2018-10-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 14,400 |
| 2018-10-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,500 |
| 2018-10-04 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 10,508 |
| 2018-10-03 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,500 |
| 2018-10-01 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 26,170 |
| 2018-09-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 559 |
| 2018-09-27 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 11,025 |
| 2018-09-26 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 155 |
| 2018-09-25 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 80 |
| 2018-09-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1 |
| 2018-09-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6,170 |
| 2018-09-20 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 25,374 |
| 2018-09-19 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 15 |
| 2018-09-18 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,526 |
| 2018-09-17 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 4,300 |
| 2018-09-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 135 |
| 2018-09-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,880 |
| 2018-09-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 590 |
| 2018-09-06 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,005 |
| 2018-09-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 2,250 |
| 2018-09-04 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,071 |
| 2018-08-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 450 |
| 2018-08-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 590 |
| 2018-08-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,304 |
| 2018-08-24 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 175 |
| 2018-08-23 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 1,349 |
| 2018-08-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 170 |
| 2018-08-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 675 |
| 2018-08-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4 |
| 2018-08-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,926 |
| 2018-08-15 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 30,149 |
| 2018-08-13 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 7,290 |
| 2018-08-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 853 |
| 2018-08-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,693 |
| 2018-08-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 6 |
| 2018-08-06 | $0.13 | $0.16 | $0.13 | $0.13 | $0.13 | 5,702 |
| 2018-08-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 572 |
| 2018-08-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 8,090 |
| 2018-08-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 225 |
| 2018-07-30 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 50,346 |
| 2018-07-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,135 |
| 2018-07-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10,750 |
| 2018-07-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 39,795 |
| 2018-07-24 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 1,527 |
| 2018-07-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2 |
| 2018-07-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,600 |
| 2018-07-19 | $0.16 | $0.21 | $0.16 | $0.19 | $0.19 | 40,231 |
| 2018-07-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 31 |
| 2018-07-17 | $0.13 | $0.16 | $0.13 | $0.15 | $0.15 | 4,825 |
| 2018-07-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 15 |
| 2018-07-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 7,200 |
| 2018-07-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 321 |
| 2018-07-05 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 3,524 |
| 2018-07-03 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 10,286 |
| 2018-07-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,090 |
| 2018-06-29 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 6,800 |
| 2018-06-28 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 33 |
| 2018-06-27 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 50,045 |
| 2018-06-26 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 10,750 |
| 2018-06-20 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 2,800 |
| 2018-06-19 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 675 |
| 2018-06-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 900 |
| 2018-06-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3 |
| 2018-06-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 460 |
| 2018-06-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 7,650 |
| 2018-06-11 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,317 |
| 2018-06-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 13 |
| 2018-06-04 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 12,949 |
| 2018-06-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,846 |
| 2018-05-31 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 61,900 |
| 2018-05-30 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 19,000 |
| 2018-05-29 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 21,672 |
| 2018-05-25 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 4,500 |
| 2018-05-24 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,690 |
| 2018-05-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,600 |
| 2018-05-17 | $0.13 | $0.15 | $0.12 | $0.12 | $0.12 | 32,260 |
| 2018-05-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 34 |
| 2018-05-15 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 3,749 |
| 2018-05-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 8,900 |
| 2018-05-11 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 33,325 |
| 2018-05-10 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,600 |
| 2018-05-09 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 1,652 |
| 2018-05-08 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 1,461 |
| 2018-05-07 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 6,810 |
| 2018-05-04 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 2,560 |
| 2018-05-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 4 |
| 2018-04-30 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 6,450 |
| 2018-04-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,550 |
| 2018-04-26 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 1,597 |
| 2018-04-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 765 |
| 2018-04-24 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 4,301 |
| 2018-04-20 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,625 |
| 2018-04-18 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 2,375 |
| 2018-04-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 12,000 |
| 2018-04-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 70,832 |
| 2018-04-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 900 |
| 2018-04-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2018-04-10 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 17,225 |
| 2018-04-09 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 2,222 |
| 2018-04-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 450 |
| 2018-04-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 180 |
| 2018-04-04 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 24,600 |
| 2018-04-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 279 |
| 2018-03-29 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 27,315 |
| 2018-03-28 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,915 |
| 2018-03-27 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 4,160 |
| 2018-03-26 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 1,617 |
| 2018-03-23 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 600 |
| 2018-03-22 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 2,437 |
| 2018-03-21 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 6,000 |
| 2018-03-20 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 28,250 |
| 2018-03-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 451 |
| 2018-03-15 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 60,339 |
| 2018-03-14 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 15,800 |
| 2018-03-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,013 |
| 2018-03-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 818 |
| 2018-03-09 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 15,550 |
| 2018-03-07 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 23,778 |
| 2018-03-06 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 4,575 |
| 2018-03-05 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,825 |
| 2018-03-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,250 |
| 2018-02-28 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 11,209 |
| 2018-02-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,144 |
| 2018-02-26 | $0.17 | $0.19 | $0.17 | $0.17 | $0.17 | 8,506 |
| 2018-02-23 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4,050 |
| 2018-02-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3,000 |
| 2018-02-21 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 15,400 |
| 2018-02-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 10,319 |
| 2018-02-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 976 |
| 2018-02-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 850 |
| 2018-02-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2018-02-13 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 13,536 |
| 2018-02-12 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 23,534 |
| 2018-02-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 18,233 |
| 2018-02-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 554 |
| 2018-02-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,800 |
| 2018-02-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 23,284 |
| 2018-02-05 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 7,066 |
| 2018-02-02 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 4,350 |
| 2018-02-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 521 |
| 2018-01-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 32,500 |
| 2018-01-29 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 106,944 |
| 2018-01-26 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 31,502 |
| 2018-01-25 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,700 |
| 2018-01-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 666 |
| 2018-01-23 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 13,112 |
| 2018-01-22 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 2,960 |
| 2018-01-19 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 36,501 |
| 2018-01-18 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 6,377 |
| 2018-01-12 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 21,006 |
| 2018-01-11 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 15,845 |
| 2018-01-10 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 3,534 |
| 2018-01-09 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 3,355 |
| 2018-01-08 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 82,091 |
| 2018-01-05 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 1,530 |
| 2018-01-04 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 105,824 |
| 2018-01-03 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 62,122 |
| 2018-01-02 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 70,393 |
| 2017-12-29 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 43,946 |
| 2017-12-28 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 9,995 |
| 2017-12-27 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 13,667 |
| 2017-12-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10,040 |
| 2017-12-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,225 |
| 2017-12-21 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 14,234 |
| 2017-12-20 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 4,450 |
| 2017-12-19 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 2,728 |
| 2017-12-18 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 3,025 |
| 2017-12-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 6,125 |
| 2017-12-14 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 19,182 |
| 2017-12-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,002 |
| 2017-12-12 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 30,018 |
| 2017-12-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 6,885 |
| 2017-12-08 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 35,283 |
| 2017-12-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 10,139 |
| 2017-12-06 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 2,913 |
| 2017-12-05 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 104,545 |
| 2017-12-04 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 6,188 |
| 2017-12-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 13,761 |
| 2017-11-30 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 7,800 |
| 2017-11-29 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 3,296 |
| 2017-11-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,845 |
| 2017-11-27 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 53,848 |
| 2017-11-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 8,265 |
| 2017-11-22 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 4,600 |
| 2017-11-21 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 5,559 |
| 2017-11-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 21,775 |
| 2017-11-17 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 60,433 |
| 2017-11-16 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 9,477 |
| 2017-11-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,215 |
| 2017-11-14 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 50,331 |
| 2017-11-13 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 4,004 |
| 2017-11-10 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 14,667 |
| 2017-11-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 94 |
| 2017-11-08 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 7,292 |
| 2017-11-07 | $0.01 | $0.19 | $0.01 | $0.19 | $0.19 | 15,000 |
| 2017-11-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 6 |
| 2017-11-03 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 1,659 |
| 2017-11-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 22 |
| 2017-11-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,257 |
| 2017-10-31 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 14,675 |
| 2017-10-30 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 41,350 |
| 2017-10-27 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 40,161 |
| 2017-10-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,208 |
| 2017-10-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,173 |
| 2017-10-23 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 8,630 |
| 2017-10-20 | $0.19 | $0.21 | $0.18 | $0.18 | $0.18 | 41,195 |
| 2017-10-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 307 |
| 2017-10-18 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 3,150 |
| 2017-10-17 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 13,250 |
| 2017-10-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 8,617 |
| 2017-10-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 112 |
| 2017-10-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 19,417 |
| 2017-10-11 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 4 |
| 2017-10-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3,004 |
| 2017-10-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 5,242 |
| 2017-10-05 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 3,525 |
| 2017-10-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 90 |
| 2017-10-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2 |
| 2017-10-02 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 14,957 |
| 2017-09-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 900 |
| 2017-09-28 | $0.18 | $0.20 | $0.16 | $0.19 | $0.19 | 26,218 |
| 2017-09-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,405 |
| 2017-09-26 | $0.17 | $0.20 | $0.17 | $0.18 | $0.18 | 106,717 |
| 2017-09-25 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 2,127 |
| 2017-09-22 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,400 |
| 2017-09-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 550 |
| 2017-09-20 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 11,900 |
| 2017-09-19 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 15,935 |
| 2017-09-18 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 1,300 |
| 2017-09-15 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 5,092 |
| 2017-09-14 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 4,600 |
| 2017-09-13 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 33,505 |
| 2017-09-12 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 67,192 |
| 2017-09-11 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 24,480 |
| 2017-09-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10,940 |
| 2017-09-07 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 7,875 |
| 2017-09-06 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 78,384 |
| 2017-09-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 44,567 |
| 2017-09-01 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 17,000 |
| 2017-08-31 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 14,782 |
| 2017-08-30 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 42,807 |
| 2017-08-29 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 53,694 |
| 2017-08-28 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 15,074 |
| 2017-08-25 | $0.26 | $0.29 | $0.25 | $0.25 | $0.25 | 45,796 |
| 2017-08-24 | $0.23 | $0.28 | $0.23 | $0.24 | $0.24 | 91,861 |
| 2017-08-23 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 28,475 |
| 2017-08-22 | $0.17 | $0.21 | $0.17 | $0.21 | $0.21 | 62,067 |
| 2017-08-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-08-18 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 132,970 |
| 2017-08-17 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 7,638 |
| 2017-08-16 | $0.15 | $0.17 | $0.15 | $0.17 | $0.17 | 1,502 |
| 2017-08-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2017-08-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 316 |
| 2017-08-11 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,395 |
| 2017-08-10 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,611 |
| 2017-08-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 503 |
| 2017-08-08 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 22,038 |
| 2017-08-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2017-08-04 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2017-08-03 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 526 |
| 2017-08-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 4,731 |
| 2017-08-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3,213 |
| 2017-07-31 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1,541 |
| 2017-07-28 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 8,365 |
| 2017-07-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 498 |
| 2017-07-26 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 52,118 |
| 2017-07-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 900 |
| 2017-07-24 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 57,623 |
| 2017-07-21 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 35,049 |
| 2017-07-20 | $0.11 | $0.16 | $0.11 | $0.15 | $0.15 | 129,403 |
| 2017-07-19 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 11,756 |
| 2017-07-18 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 562 |
| 2017-07-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,072 |
| 2017-07-14 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 50,868 |
| 2017-07-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 6,652 |
| 2017-07-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 24,950 |
| 2017-07-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 6,895 |
| 2017-07-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,311 |
| 2017-07-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 29,051 |
| 2017-07-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2017-07-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 183 |
| 2017-06-30 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 6,031 |
| 2017-06-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2 |
| 2017-06-28 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 3,548 |
| 2017-06-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 106 |
| 2017-06-26 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 17,503 |
| 2017-06-23 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 11,724 |
| 2017-06-22 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 11,221 |
| 2017-06-21 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2017-06-20 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3,102 |
| 2017-06-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,975 |
| 2017-06-16 | $0.13 | $0.15 | $0.12 | $0.12 | $0.12 | 6,488 |
| 2017-06-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 3,187 |
| 2017-06-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 8,821 |
| 2017-06-13 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 7,328 |
| 2017-06-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 951 |
| 2017-06-09 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 28,040 |
| 2017-06-08 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 40,435 |
| 2017-06-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,034 |
| 2017-06-06 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 26,299 |
| 2017-06-05 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 13,863 |
| 2017-06-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3,543 |
| 2017-06-01 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 5,962 |
| 2017-05-31 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,618 |
| 2017-05-30 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 3,663 |
| 2017-05-26 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 32,400 |
| 2017-05-25 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 3,761 |
| 2017-05-24 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 45 |
| 2017-05-23 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 1,507 |
| 2017-05-22 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,126 |
| 2017-05-19 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 11,519 |
| 2017-05-18 | $0.20 | $0.20 | $0.16 | $0.16 | $0.16 | 459 |
| 2017-05-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,556 |