48North Cannabis Corp (NCNNF) Exchange: PINK
Data as of May 3, 2024
$0.06 ($0.00) 4.88%
48North Cannabis Corp - Daily Information
Click for more stock information on 48North Cannabis Corp.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $0.05 |
| Previous Close | $0.06 |
| High | $0.06 |
| Low | $0.05 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.06 |
| Adjusted High | $0.06 |
| Adjusted Low | $0.05 |
About 48North Cannabis Corp (NCNNF)
48North Cannabis Corp. - Ordinary Shares
Invest in 48North Cannabis Corp (NCNNF)
Historical Stock Data for 48North Cannabis Corp (NCNNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-02 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 1,800 |
| 2021-09-01 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 58,544 |
| 2021-08-31 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 49,240 |
| 2021-08-30 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 123,510 |
| 2021-08-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 42,225 |
| 2021-08-26 | $0.02 | $0.06 | $0.02 | $0.06 | $0.06 | 27,752 |
| 2021-08-25 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 2,800 |
| 2021-08-24 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 114,115 |
| 2021-08-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 19,193 |
| 2021-08-20 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 153,500 |
| 2021-08-19 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 48,600 |
| 2021-08-18 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 7,155 |
| 2021-08-17 | $0.05 | $0.08 | $0.05 | $0.08 | $0.08 | 5,096 |
| 2021-08-16 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 31,345 |
| 2021-08-13 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 26,226 |
| 2021-08-12 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 6,975 |
| 2021-08-11 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 13,600 |
| 2021-08-10 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 21,200 |
| 2021-08-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1,020 |
| 2021-08-06 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 13,840 |
| 2021-08-05 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 20,373 |
| 2021-08-04 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 36,453 |
| 2021-08-03 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 33,224 |
| 2021-08-02 | $0.12 | $0.12 | $0.09 | $0.12 | $0.12 | 34,918 |
| 2021-07-30 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 4,100 |
| 2021-07-29 | $0.05 | $0.10 | $0.05 | $0.09 | $0.09 | 22,765 |
| 2021-07-28 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 6,984 |
| 2021-07-27 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 11,205 |
| 2021-07-26 | $0.10 | $0.11 | $0.09 | $0.09 | $0.09 | 15,392 |
| 2021-07-23 | $0.09 | $0.16 | $0.09 | $0.09 | $0.09 | 33,328 |
| 2021-07-22 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 20,401 |
| 2021-07-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 10,897 |
| 2021-07-20 | $0.14 | $0.14 | $0.10 | $0.11 | $0.11 | 7,854 |
| 2021-07-19 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 29,112 |
| 2021-07-16 | $0.11 | $0.11 | $0.10 | $0.10 | $0.10 | 4,962 |
| 2021-07-15 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 13,129 |
| 2021-07-14 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 271,270 |
| 2021-07-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 4,305 |
| 2021-07-12 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 20,240 |
| 2021-07-09 | $0.12 | $0.14 | $0.11 | $0.13 | $0.13 | 8,323 |
| 2021-07-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 22,795 |
| 2021-07-07 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 23,304 |
| 2021-07-06 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 14,220 |
| 2021-07-02 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 53,475 |
| 2021-07-01 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 77,068 |
| 2021-06-30 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 32,928 |
| 2021-06-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,830 |
| 2021-06-28 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 32,353 |
| 2021-06-25 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 37,047 |
| 2021-06-24 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 12,600 |
| 2021-06-23 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 40,020 |
| 2021-06-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 30,622 |
| 2021-06-21 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 33,558 |
| 2021-06-18 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 16,416 |
| 2021-06-17 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 29,896 |
| 2021-06-16 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 31,889 |
| 2021-06-15 | $0.12 | $0.16 | $0.12 | $0.15 | $0.15 | 9,510 |
| 2021-06-14 | $0.15 | $0.15 | $0.12 | $0.14 | $0.14 | 245,463 |
| 2021-06-11 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 4,632 |
| 2021-06-10 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 54,501 |
| 2021-06-09 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 218,929 |
| 2021-06-08 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 53,055 |
| 2021-06-07 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 123,951 |
| 2021-06-04 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 48,175 |
| 2021-06-03 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 69,790 |
| 2021-06-02 | $0.15 | $0.16 | $0.14 | $0.15 | $0.15 | 329,871 |
| 2021-06-01 | $0.30 | $0.30 | $0.14 | $0.15 | $0.15 | 166,836 |
| 2021-05-28 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 224,667 |
| 2021-05-27 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 284,116 |
| 2021-05-26 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 52,590 |
| 2021-05-25 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 78,997 |
| 2021-05-24 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 14,292 |
| 2021-05-21 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 52,066 |
| 2021-05-20 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 540 |
| 2021-05-19 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 44,497 |
| 2021-05-18 | $0.14 | $0.16 | $0.13 | $0.13 | $0.13 | 70,140 |
| 2021-05-17 | $0.15 | $0.15 | $0.11 | $0.14 | $0.14 | 344,461 |
| 2021-05-14 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 28,887 |
| 2021-05-13 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 64,251 |
| 2021-05-12 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 9,264 |
| 2021-05-11 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 28,200 |
| 2021-05-10 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 36,475 |
| 2021-05-07 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 58,590 |
| 2021-05-06 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 7,515 |
| 2021-05-05 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 37,945 |
| 2021-05-04 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 40,652 |
| 2021-05-03 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 128,660 |
| 2021-04-30 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 10,937 |
| 2021-04-29 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 77,160 |
| 2021-04-28 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 94,813 |
| 2021-04-27 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 213,590 |
| 2021-04-26 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 227,053 |
| 2021-04-23 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 162,823 |
| 2021-04-22 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 37,950 |
| 2021-04-21 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 61,006 |
| 2021-04-20 | $0.13 | $0.14 | $0.11 | $0.12 | $0.12 | 305,735 |
| 2021-04-19 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 26,610 |
| 2021-04-16 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 326,668 |
| 2021-04-15 | $0.11 | $0.16 | $0.11 | $0.14 | $0.14 | 105,953 |
| 2021-04-14 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 329,489 |
| 2021-04-13 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 57,520 |
| 2021-04-12 | $0.13 | $0.16 | $0.13 | $0.16 | $0.16 | 30,129 |
| 2021-04-09 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 216,715 |
| 2021-04-08 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 164,060 |
| 2021-04-07 | $0.15 | $0.15 | $0.14 | $0.15 | $0.15 | 136,897 |
| 2021-04-06 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 21,215 |
| 2021-04-05 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 63,188 |
| 2021-04-01 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 76,850 |
| 2021-03-31 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 238,166 |
| 2021-03-30 | $0.14 | $0.15 | $0.13 | $0.15 | $0.15 | 200,690 |
| 2021-03-29 | $0.17 | $0.17 | $0.12 | $0.14 | $0.14 | 1,082,279 |
| 2021-03-26 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 144,605 |
| 2021-03-25 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 180,692 |
| 2021-03-24 | $0.16 | $0.20 | $0.15 | $0.15 | $0.15 | 51,716 |
| 2021-03-23 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 43,105 |
| 2021-03-22 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 54,320 |
| 2021-03-19 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 137,957 |
| 2021-03-18 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 81,994 |
| 2021-03-17 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 94,566 |
| 2021-03-16 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 306,194 |
| 2021-03-15 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 621,803 |
| 2021-03-12 | $0.22 | $0.25 | $0.17 | $0.20 | $0.20 | 882,802 |
| 2021-03-11 | $0.22 | $0.23 | $0.19 | $0.22 | $0.22 | 131,261 |
| 2021-03-10 | $0.24 | $0.24 | $0.18 | $0.20 | $0.20 | 101,699 |
| 2021-03-09 | $0.21 | $0.21 | $0.18 | $0.21 | $0.21 | 185,995 |
| 2021-03-08 | $0.20 | $0.21 | $0.16 | $0.21 | $0.21 | 23,250 |
| 2021-03-05 | $0.21 | $0.21 | $0.17 | $0.20 | $0.20 | 173,281 |
| 2021-03-04 | $0.24 | $0.24 | $0.15 | $0.20 | $0.20 | 602,564 |
| 2021-03-03 | $0.30 | $0.30 | $0.22 | $0.24 | $0.24 | 62,074 |
| 2021-03-02 | $0.25 | $0.28 | $0.23 | $0.24 | $0.24 | 395,823 |
| 2021-03-01 | $0.23 | $0.27 | $0.22 | $0.27 | $0.27 | 208,856 |
| 2021-02-26 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 122,713 |
| 2021-02-25 | $0.25 | $0.26 | $0.24 | $0.26 | $0.26 | 59,497 |
| 2021-02-24 | $0.26 | $0.30 | $0.25 | $0.26 | $0.26 | 59,497 |
| 2021-02-23 | $0.26 | $0.28 | $0.21 | $0.25 | $0.25 | 230,913 |
| 2021-02-22 | $0.26 | $0.30 | $0.25 | $0.27 | $0.27 | 50,297 |
| 2021-02-19 | $0.25 | $0.28 | $0.25 | $0.25 | $0.25 | 70,525 |
| 2021-02-18 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 196,472 |
| 2021-02-17 | $0.28 | $0.28 | $0.23 | $0.26 | $0.26 | 196,472 |
| 2021-02-16 | $0.28 | $0.28 | $0.26 | $0.28 | $0.28 | 96,466 |
| 2021-02-12 | $0.25 | $0.27 | $0.23 | $0.26 | $0.26 | 152,348 |
| 2021-02-11 | $0.30 | $0.32 | $0.24 | $0.25 | $0.25 | 825,449 |
| 2021-02-10 | $0.33 | $0.36 | $0.23 | $0.30 | $0.30 | 840,435 |
| 2021-02-09 | $0.27 | $0.30 | $0.25 | $0.30 | $0.30 | 840,435 |
| 2021-02-08 | $0.22 | $0.27 | $0.21 | $0.26 | $0.26 | 888,667 |
| 2021-02-05 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 335,450 |
| 2021-02-04 | $0.18 | $0.22 | $0.17 | $0.19 | $0.19 | 993,790 |
| 2021-02-03 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 229,250 |
| 2021-02-02 | $0.15 | $0.16 | $0.14 | $0.16 | $0.16 | 141,831 |
| 2021-02-01 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 18,732 |
| 2021-01-29 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 106,272 |
| 2021-01-28 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 47,246 |
| 2021-01-27 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 174,753 |
| 2021-01-26 | $0.20 | $0.20 | $0.16 | $0.17 | $0.17 | 23,094 |
| 2021-01-25 | $0.17 | $0.20 | $0.17 | $0.18 | $0.18 | 80,570 |
| 2021-01-22 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 14,526 |
| 2021-01-21 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 76,510 |
| 2021-01-20 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 87,128 |
| 2021-01-19 | $0.18 | $0.20 | $0.17 | $0.19 | $0.19 | 433,008 |
| 2021-01-15 | $0.17 | $0.21 | $0.16 | $0.19 | $0.19 | 433,008 |
| 2021-01-14 | $0.16 | $0.19 | $0.16 | $0.17 | $0.17 | 279,857 |
| 2021-01-13 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 69,260 |
| 2021-01-12 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 342,159 |
| 2021-01-11 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 300,170 |
| 2021-01-08 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 244,627 |
| 2021-01-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 106,315 |
| 2021-01-06 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 291,767 |
| 2021-01-05 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 144,269 |
| 2021-01-04 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 65,507 |
| 2020-12-31 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 204,255 |
| 2020-12-30 | $0.12 | $0.14 | $0.10 | $0.12 | $0.12 | 460,818 |
| 2020-12-29 | $0.11 | $0.12 | $0.09 | $0.12 | $0.12 | 597,729 |
| 2020-12-28 | $0.08 | $0.12 | $0.08 | $0.11 | $0.11 | 14,150 |
| 2020-12-24 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 21,625 |
| 2020-12-23 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 630 |
| 2020-12-22 | $0.10 | $0.11 | $0.08 | $0.11 | $0.11 | 12,913 |
| 2020-12-21 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 19,556 |
| 2020-12-18 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 23,860 |
| 2020-12-17 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 9,996 |
| 2020-12-16 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 102,150 |
| 2020-12-15 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 14,498 |
| 2020-12-14 | $0.16 | $0.16 | $0.12 | $0.12 | $0.12 | 12,900 |
| 2020-12-11 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 27,024 |
| 2020-12-10 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 176,304 |
| 2020-12-09 | $0.12 | $0.15 | $0.12 | $0.12 | $0.12 | 19,369 |
| 2020-12-08 | $0.15 | $0.15 | $0.12 | $0.12 | $0.12 | 6,519 |
| 2020-12-07 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 11,667 |
| 2020-12-04 | $0.14 | $0.15 | $0.12 | $0.12 | $0.12 | 23,904 |
| 2020-12-03 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 42,133 |
| 2020-12-02 | $0.16 | $0.16 | $0.12 | $0.12 | $0.12 | 13,181 |
| 2020-12-01 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 49,400 |
| 2020-11-30 | $0.13 | $0.13 | $0.08 | $0.12 | $0.12 | 26,733 |
| 2020-11-27 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 751 |
| 2020-11-25 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 41,500 |
| 2020-11-24 | $0.11 | $0.14 | $0.11 | $0.13 | $0.13 | 12,582 |
| 2020-11-23 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 7,122 |
| 2020-11-20 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 14,300 |
| 2020-11-19 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 15,254 |
| 2020-11-18 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 17,395 |
| 2020-11-17 | $0.08 | $0.14 | $0.08 | $0.14 | $0.14 | 15,215 |
| 2020-11-16 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 30,500 |
| 2020-11-13 | $0.12 | $0.14 | $0.11 | $0.12 | $0.12 | 37,335 |
| 2020-11-12 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 52,795 |
| 2020-11-11 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 172,667 |
| 2020-11-10 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 18,416 |
| 2020-11-09 | $0.14 | $0.14 | $0.10 | $0.12 | $0.12 | 48,817 |
| 2020-11-06 | $0.11 | $0.13 | $0.08 | $0.13 | $0.13 | 65,894 |
| 2020-11-05 | $0.12 | $0.12 | $0.08 | $0.12 | $0.12 | 10,575 |
| 2020-11-04 | $0.12 | $0.12 | $0.07 | $0.11 | $0.11 | 26,602 |
| 2020-11-03 | $0.05 | $0.13 | $0.05 | $0.12 | $0.12 | 3,569 |
| 2020-11-02 | $0.13 | $0.13 | $0.03 | $0.12 | $0.12 | 29,820 |
| 2020-10-30 | $0.13 | $0.13 | $0.10 | $0.12 | $0.12 | 21,602 |
| 2020-10-29 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 2,195 |
| 2020-10-28 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 28,985 |
| 2020-10-27 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 13,140 |
| 2020-10-26 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 360,407 |
| 2020-10-23 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 800 |
| 2020-10-22 | $0.12 | $0.15 | $0.12 | $0.12 | $0.12 | 10,868 |
| 2020-10-21 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 4,102 |
| 2020-10-20 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 11,233 |
| 2020-10-19 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 6,250 |
| 2020-10-16 | $0.12 | $0.15 | $0.11 | $0.11 | $0.11 | 123,111 |
| 2020-10-15 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 22,620 |
| 2020-10-14 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 114,830 |
| 2020-10-13 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 32,509 |
| 2020-10-12 | $0.12 | $0.15 | $0.11 | $0.12 | $0.12 | 99,590 |
| 2020-10-09 | $0.15 | $0.15 | $0.11 | $0.13 | $0.13 | 85,990 |
| 2020-10-08 | $0.11 | $0.15 | $0.11 | $0.13 | $0.13 | 13,024 |
| 2020-10-07 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 4,059 |
| 2020-10-06 | $0.15 | $0.15 | $0.11 | $0.12 | $0.12 | 23,539 |
| 2020-10-05 | $0.11 | $0.15 | $0.11 | $0.12 | $0.12 | 29,302 |
| 2020-10-02 | $0.15 | $0.15 | $0.11 | $0.15 | $0.15 | 5,718 |
| 2020-10-01 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 13,720 |
| 2020-09-30 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 2,365 |
| 2020-09-29 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 1,897 |
| 2020-09-28 | $0.15 | $0.15 | $0.11 | $0.11 | $0.11 | 10,133 |
| 2020-09-25 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 16,773 |
| 2020-09-24 | $0.13 | $0.16 | $0.12 | $0.14 | $0.14 | 51,240 |
| 2020-09-23 | $0.17 | $0.17 | $0.07 | $0.13 | $0.13 | 5,370 |
| 2020-09-22 | $0.17 | $0.17 | $0.13 | $0.14 | $0.14 | 45,907 |
| 2020-09-21 | $0.15 | $0.16 | $0.13 | $0.16 | $0.16 | 92,853 |
| 2020-09-18 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 60,563 |
| 2020-09-17 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 125,326 |
| 2020-09-16 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 9,717 |
| 2020-09-15 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 166,805 |
| 2020-09-14 | $0.12 | $0.14 | $0.11 | $0.11 | $0.11 | 38,045 |
| 2020-09-11 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 28,441 |
| 2020-09-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,421 |
| 2020-09-09 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 13,780 |
| 2020-09-08 | $0.12 | $0.14 | $0.11 | $0.13 | $0.13 | 12,490 |
| 2020-09-04 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 3,005 |
| 2020-09-03 | $0.13 | $0.14 | $0.08 | $0.14 | $0.14 | 39,342 |
| 2020-09-02 | $0.12 | $0.14 | $0.12 | $0.12 | $0.12 | 35,371 |
| 2020-09-01 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 34,339 |
| 2020-08-31 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 74,748 |
| 2020-08-28 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 25,596 |
| 2020-08-27 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 5,128 |
| 2020-08-26 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 54,632 |
| 2020-08-25 | $0.14 | $0.14 | $0.12 | $0.12 | $0.12 | 33,005 |
| 2020-08-24 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 19,796 |
| 2020-08-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5,595 |
| 2020-08-20 | $0.14 | $0.14 | $0.12 | $0.13 | $0.13 | 22,771 |
| 2020-08-19 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 2,528 |
| 2020-08-18 | $0.12 | $0.15 | $0.12 | $0.13 | $0.13 | 18,040 |
| 2020-08-17 | $0.14 | $0.14 | $0.12 | $0.14 | $0.14 | 70,186 |
| 2020-08-14 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 31,005 |
| 2020-08-13 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 4,566 |
| 2020-08-12 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 27,466 |
| 2020-08-11 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 35,346 |
| 2020-08-10 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 36,007 |
| 2020-08-07 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 54,598 |
| 2020-08-06 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 22,100 |
| 2020-08-05 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 14,336 |
| 2020-08-04 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 39,890 |
| 2020-08-03 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 42,604 |
| 2020-07-31 | $0.14 | $0.16 | $0.13 | $0.15 | $0.15 | 13,758 |
| 2020-07-30 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 5,075 |
| 2020-07-29 | $0.15 | $0.17 | $0.13 | $0.15 | $0.15 | 21,582 |
| 2020-07-28 | $0.17 | $0.17 | $0.14 | $0.14 | $0.14 | 6,627 |
| 2020-07-27 | $0.16 | $0.16 | $0.13 | $0.13 | $0.13 | 12,442 |
| 2020-07-24 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 17,596 |
| 2020-07-23 | $0.16 | $0.18 | $0.14 | $0.16 | $0.16 | 27,150 |
| 2020-07-22 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 4,900 |
| 2020-07-21 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 8,600 |
| 2020-07-20 | $0.16 | $0.16 | $0.13 | $0.16 | $0.16 | 34,000 |
| 2020-07-17 | $0.15 | $0.18 | $0.15 | $0.16 | $0.16 | 2,400 |
| 2020-07-16 | $0.17 | $0.17 | $0.13 | $0.16 | $0.16 | 3,000 |
| 2020-07-15 | $0.18 | $0.18 | $0.15 | $0.18 | $0.18 | 10,000 |
| 2020-07-14 | $0.17 | $0.18 | $0.13 | $0.13 | $0.13 | 34,100 |
| 2020-07-13 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 16,700 |
| 2020-07-10 | $0.14 | $0.17 | $0.14 | $0.15 | $0.15 | 46,200 |
| 2020-07-09 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 22,300 |
| 2020-07-08 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 6,800 |
| 2020-07-07 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 4,700 |
| 2020-07-06 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 67,000 |
| 2020-07-02 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 5,969 |
| 2020-07-01 | $0.16 | $0.16 | $0.13 | $0.16 | $0.16 | 3,200 |
| 2020-06-30 | $0.16 | $0.16 | $0.13 | $0.15 | $0.15 | 7,645 |
| 2020-06-29 | $0.16 | $0.16 | $0.14 | $0.16 | $0.16 | 15,791 |
| 2020-06-26 | $0.16 | $0.16 | $0.12 | $0.16 | $0.16 | 33,351 |
| 2020-06-25 | $0.12 | $0.18 | $0.12 | $0.16 | $0.16 | 32,376 |
| 2020-06-24 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 1,701 |
| 2020-06-23 | $0.13 | $0.17 | $0.12 | $0.15 | $0.15 | 22,390 |
| 2020-06-22 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 519 |
| 2020-06-19 | $0.18 | $0.18 | $0.14 | $0.15 | $0.15 | 24,422 |
| 2020-06-18 | $0.15 | $0.15 | $0.13 | $0.15 | $0.15 | 6,000 |
| 2020-06-17 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 10,757 |
| 2020-06-16 | $0.16 | $0.19 | $0.14 | $0.16 | $0.16 | 21,115 |
| 2020-06-15 | $0.15 | $0.17 | $0.13 | $0.17 | $0.17 | 14,780 |
| 2020-06-12 | $0.16 | $0.16 | $0.12 | $0.16 | $0.16 | 22,536 |
| 2020-06-11 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 60,198 |
| 2020-06-10 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 71,665 |
| 2020-06-09 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 100,990 |
| 2020-06-08 | $0.14 | $0.18 | $0.14 | $0.17 | $0.17 | 64,074 |
| 2020-06-05 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 33,685 |
| 2020-06-04 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 35,356 |
| 2020-06-03 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 72,171 |
| 2020-06-02 | $0.12 | $0.18 | $0.12 | $0.17 | $0.17 | 24,344 |
| 2020-06-01 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 69,763 |
| 2020-05-29 | $0.18 | $0.18 | $0.15 | $0.17 | $0.17 | 86,395 |
| 2020-05-28 | $0.17 | $0.18 | $0.15 | $0.18 | $0.18 | 266,921 |
| 2020-05-27 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 269,368 |
| 2020-05-26 | $0.18 | $0.20 | $0.15 | $0.18 | $0.18 | 980,097 |
| 2020-05-22 | $0.22 | $0.23 | $0.19 | $0.20 | $0.20 | 635,283 |
| 2020-05-21 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 371,241 |
| 2020-05-20 | $0.18 | $0.19 | $0.15 | $0.18 | $0.18 | 237,863 |
| 2020-05-19 | $0.15 | $0.17 | $0.14 | $0.16 | $0.16 | 99,560 |
| 2020-05-18 | $0.15 | $0.18 | $0.13 | $0.18 | $0.18 | 99,042 |
| 2020-05-15 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 95,745 |
| 2020-05-14 | $0.12 | $0.14 | $0.12 | $0.13 | $0.13 | 18,046 |
| 2020-05-13 | $0.14 | $0.14 | $0.11 | $0.13 | $0.13 | 51,463 |
| 2020-05-12 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 35,505 |
| 2020-05-11 | $0.14 | $0.15 | $0.12 | $0.14 | $0.14 | 174,806 |
| 2020-05-08 | $0.14 | $0.15 | $0.11 | $0.12 | $0.12 | 48,428 |
| 2020-05-07 | $0.13 | $0.14 | $0.12 | $0.14 | $0.14 | 27,007 |
| 2020-05-06 | $0.13 | $0.14 | $0.12 | $0.13 | $0.13 | 8,974 |
| 2020-05-05 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 140,097 |
| 2020-05-04 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 87,120 |
| 2020-05-01 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 84,897 |
| 2020-04-30 | $0.14 | $0.15 | $0.12 | $0.12 | $0.12 | 61,945 |
| 2020-04-29 | $0.12 | $0.15 | $0.11 | $0.15 | $0.15 | 21,061 |
| 2020-04-28 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 45,819 |
| 2020-04-27 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 109,835 |
| 2020-04-24 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 126,205 |
| 2020-04-23 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 69,783 |
| 2020-04-22 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 45,176 |
| 2020-04-21 | $0.08 | $0.11 | $0.08 | $0.11 | $0.11 | 133,187 |
| 2020-04-20 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | 95,533 |
| 2020-04-17 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 37,800 |
| 2020-04-16 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 46,438 |
| 2020-04-15 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 85,960 |
| 2020-04-14 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 2,000 |
| 2020-04-13 | $0.11 | $0.13 | $0.09 | $0.10 | $0.10 | 274,033 |
| 2020-04-09 | $0.10 | $0.13 | $0.10 | $0.11 | $0.11 | 387,662 |
| 2020-04-08 | $0.14 | $0.14 | $0.10 | $0.11 | $0.11 | 12,566 |
| 2020-04-07 | $0.11 | $0.15 | $0.10 | $0.10 | $0.10 | 18,774 |
| 2020-04-06 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 72,009 |
| 2020-04-03 | $0.10 | $0.12 | $0.09 | $0.12 | $0.12 | 54,277 |
| 2020-04-02 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 105,260 |
| 2020-04-01 | $0.08 | $0.11 | $0.08 | $0.10 | $0.10 | 66,841 |
| 2020-03-31 | $0.11 | $0.16 | $0.10 | $0.12 | $0.12 | 17,390 |
| 2020-03-30 | $0.12 | $0.17 | $0.09 | $0.11 | $0.11 | 376,402 |
| 2020-03-27 | $0.13 | $0.14 | $0.12 | $0.12 | $0.12 | 105,890 |
| 2020-03-26 | $0.13 | $0.15 | $0.12 | $0.13 | $0.13 | 370,609 |
| 2020-03-25 | $0.15 | $0.15 | $0.11 | $0.13 | $0.13 | 168,969 |
| 2020-03-24 | $0.07 | $0.12 | $0.07 | $0.11 | $0.11 | 508,012 |
| 2020-03-23 | $0.06 | $0.10 | $0.05 | $0.07 | $0.07 | 58,505 |
| 2020-03-20 | $0.08 | $0.10 | $0.05 | $0.05 | $0.05 | 142,444 |
| 2020-03-19 | $0.05 | $0.12 | $0.05 | $0.08 | $0.08 | 58,397 |
| 2020-03-18 | $0.12 | $0.13 | $0.03 | $0.12 | $0.12 | 68,057 |
| 2020-03-17 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 46,610 |
| 2020-03-16 | $0.13 | $0.15 | $0.12 | $0.13 | $0.13 | 196,142 |
| 2020-03-13 | $0.14 | $0.15 | $0.04 | $0.15 | $0.15 | 45,995 |
| 2020-03-12 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 94,725 |
| 2020-03-11 | $0.16 | $0.17 | $0.14 | $0.15 | $0.15 | 54,903 |
| 2020-03-10 | $0.14 | $0.17 | $0.14 | $0.16 | $0.16 | 90,357 |
| 2020-03-09 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 85,335 |
| 2020-03-06 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 81,940 |
| 2020-03-05 | $0.19 | $0.21 | $0.18 | $0.19 | $0.19 | 7,590 |
| 2020-03-04 | $0.18 | $0.21 | $0.16 | $0.20 | $0.20 | 44,941 |
| 2020-03-03 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 27,902 |
| 2020-03-02 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 9,405 |
| 2020-02-28 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 120,758 |
| 2020-02-27 | $0.19 | $0.19 | $0.14 | $0.19 | $0.19 | 47,119 |
| 2020-02-26 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 52,759 |
| 2020-02-25 | $0.18 | $0.21 | $0.18 | $0.20 | $0.20 | 48,740 |
| 2020-02-24 | $0.22 | $0.22 | $0.18 | $0.20 | $0.20 | 328,856 |
| 2020-02-21 | $0.25 | $0.27 | $0.20 | $0.22 | $0.22 | 443,489 |
| 2020-02-20 | $0.27 | $0.27 | $0.25 | $0.27 | $0.27 | 73,284 |
| 2020-02-19 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 22,785 |
| 2020-02-18 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 85,360 |
| 2020-02-14 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 22,050 |
| 2020-02-13 | $0.25 | $0.28 | $0.23 | $0.26 | $0.26 | 36,278 |
| 2020-02-12 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 61,200 |
| 2020-02-11 | $0.25 | $0.31 | $0.23 | $0.25 | $0.25 | 367,161 |
| 2020-02-10 | $0.23 | $0.28 | $0.23 | $0.25 | $0.25 | 9,200 |
| 2020-02-07 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 38,456 |
| 2020-02-06 | $0.26 | $0.26 | $0.23 | $0.25 | $0.25 | 35,689 |
| 2020-02-05 | $0.23 | $0.28 | $0.22 | $0.26 | $0.26 | 21,418 |
| 2020-02-04 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 29,130 |
| 2020-02-03 | $0.24 | $0.29 | $0.21 | $0.21 | $0.21 | 2,034 |
| 2020-01-31 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 48,040 |
| 2020-01-30 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 110,653 |
| 2020-01-29 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 19,357 |
| 2020-01-28 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 48,908 |
| 2020-01-27 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 15,630 |
| 2020-01-24 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 44,470 |
| 2020-01-23 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 33,520 |
| 2020-01-22 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 21,204 |
| 2020-01-21 | $0.29 | $0.34 | $0.29 | $0.29 | $0.29 | 41,356 |
| 2020-01-17 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 90,342 |
| 2020-01-16 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 168,966 |
| 2020-01-15 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 233,231 |
| 2020-01-14 | $0.27 | $0.29 | $0.22 | $0.26 | $0.26 | 271,530 |
| 2020-01-13 | $0.25 | $0.29 | $0.25 | $0.27 | $0.27 | 85,852 |
| 2020-01-10 | $0.26 | $0.29 | $0.24 | $0.29 | $0.29 | 17,755 |
| 2020-01-09 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 13,264 |
| 2020-01-08 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 52,198 |
| 2020-01-07 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 35,458 |
| 2020-01-06 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 68,678 |
| 2020-01-03 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 20,010 |
| 2020-01-02 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 48,712 |
| 2019-12-31 | $0.28 | $0.29 | $0.26 | $0.28 | $0.28 | 36,965 |
| 2019-12-30 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 19,425 |
| 2019-12-27 | $0.31 | $0.31 | $0.27 | $0.27 | $0.27 | 72,425 |
| 2019-12-26 | $0.26 | $0.32 | $0.26 | $0.31 | $0.31 | 16,515 |
| 2019-12-24 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 33,340 |
| 2019-12-23 | $0.27 | $0.35 | $0.26 | $0.27 | $0.27 | 31,694 |
| 2019-12-20 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 17,152 |
| 2019-12-19 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 49,673 |
| 2019-12-18 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 60,521 |
| 2019-12-17 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 40,033 |
| 2019-12-16 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 91,362 |
| 2019-12-13 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 40,241 |
| 2019-12-12 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 55,620 |
| 2019-12-11 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 102,251 |
| 2019-12-10 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 98,602 |
| 2019-12-09 | $0.25 | $0.30 | $0.25 | $0.28 | $0.28 | 110,358 |
| 2019-12-06 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 30,824 |
| 2019-12-05 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 15,081 |
| 2019-12-04 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 7,380 |
| 2019-12-03 | $0.26 | $0.27 | $0.24 | $0.25 | $0.25 | 64,070 |
| 2019-12-02 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 27,412 |
| 2019-11-29 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 455,990 |
| 2019-11-27 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 270,089 |
| 2019-11-26 | $0.31 | $0.35 | $0.20 | $0.26 | $0.26 | 592,230 |
| 2019-11-25 | $0.35 | $0.40 | $0.33 | $0.33 | $0.33 | 73,800 |
| 2019-11-22 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 241,604 |
| 2019-11-21 | $0.33 | $0.36 | $0.32 | $0.34 | $0.34 | 316,884 |
| 2019-11-20 | $0.29 | $0.34 | $0.29 | $0.34 | $0.34 | 185,985 |
| 2019-11-19 | $0.20 | $0.30 | $0.20 | $0.29 | $0.29 | 130,019 |
| 2019-11-18 | $0.34 | $0.34 | $0.29 | $0.31 | $0.31 | 205,649 |
| 2019-11-15 | $0.36 | $0.36 | $0.33 | $0.34 | $0.34 | 89,271 |
| 2019-11-14 | $0.39 | $0.41 | $0.30 | $0.36 | $0.36 | 68,501 |
| 2019-11-13 | $0.41 | $0.42 | $0.30 | $0.39 | $0.39 | 48,584 |
| 2019-11-12 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 85,052 |
| 2019-11-11 | $0.41 | $0.46 | $0.40 | $0.42 | $0.42 | 37,773 |
| 2019-11-08 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 90,637 |
| 2019-11-07 | $0.41 | $0.45 | $0.40 | $0.41 | $0.41 | 49,806 |
| 2019-11-06 | $0.43 | $0.49 | $0.41 | $0.45 | $0.45 | 14,157 |
| 2019-11-05 | $0.46 | $0.50 | $0.41 | $0.44 | $0.44 | 66,272 |
| 2019-11-04 | $0.53 | $0.55 | $0.44 | $0.45 | $0.45 | 108,423 |
| 2019-11-01 | $0.45 | $0.45 | $0.43 | $0.45 | $0.45 | 14,134 |
| 2019-10-31 | $0.47 | $0.47 | $0.43 | $0.44 | $0.44 | 51,853 |
| 2019-10-30 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 10,373 |
| 2019-10-29 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 72,295 |
| 2019-10-28 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 43,881 |
| 2019-10-25 | $0.48 | $0.51 | $0.45 | $0.47 | $0.47 | 20,950 |
| 2019-10-24 | $0.46 | $0.49 | $0.46 | $0.48 | $0.48 | 42,548 |
| 2019-10-23 | $0.45 | $0.47 | $0.45 | $0.47 | $0.47 | 3,346 |
| 2019-10-22 | $0.42 | $0.49 | $0.42 | $0.47 | $0.47 | 101,548 |
| 2019-10-21 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 31,399 |
| 2019-10-18 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 18,290 |
| 2019-10-17 | $0.42 | $0.45 | $0.39 | $0.42 | $0.42 | 52,575 |
| 2019-10-16 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 43,589 |
| 2019-10-15 | $0.39 | $0.41 | $0.36 | $0.40 | $0.40 | 27,810 |
| 2019-10-14 | $0.33 | $0.42 | $0.33 | $0.38 | $0.38 | 14,623 |
| 2019-10-11 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 157,822 |
| 2019-10-10 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 142,759 |
| 2019-10-09 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 8,742 |
| 2019-10-08 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 9,591 |
| 2019-10-07 | $0.50 | $0.50 | $0.40 | $0.42 | $0.42 | 43,259 |
| 2019-10-04 | $0.45 | $0.46 | $0.42 | $0.43 | $0.43 | 22,380 |
| 2019-10-03 | $0.58 | $0.58 | $0.42 | $0.45 | $0.45 | 28,131 |
| 2019-10-02 | $0.25 | $0.44 | $0.25 | $0.40 | $0.40 | 167,594 |
| 2019-10-01 | $0.46 | $0.48 | $0.32 | $0.35 | $0.35 | 410,726 |
| 2019-09-30 | $0.54 | $0.54 | $0.46 | $0.47 | $0.47 | 89,439 |
| 2019-09-27 | $0.52 | $0.55 | $0.50 | $0.50 | $0.50 | 75,579 |
| 2019-09-26 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 164,180 |
| 2019-09-25 | $0.56 | $0.57 | $0.50 | $0.53 | $0.53 | 83,131 |
| 2019-09-24 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 60,321 |
| 2019-09-23 | $0.58 | $0.59 | $0.56 | $0.58 | $0.58 | 51,456 |
| 2019-09-20 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 46,152 |
| 2019-09-19 | $0.55 | $0.61 | $0.55 | $0.60 | $0.60 | 16,195 |
| 2019-09-18 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 3,250 |
| 2019-09-17 | $0.63 | $0.63 | $0.56 | $0.59 | $0.59 | 15,023 |
| 2019-09-16 | $0.61 | $0.63 | $0.55 | $0.61 | $0.61 | 10,941 |
| 2019-09-13 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 16,645 |
| 2019-09-12 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 62,913 |
| 2019-09-11 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 83,959 |
| 2019-09-10 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 65,009 |
| 2019-09-09 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 16,042 |
| 2019-09-06 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 118,120 |
| 2019-09-05 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 461,017 |
| 2019-09-04 | $0.60 | $0.61 | $0.60 | $0.61 | $0.61 | 312,889 |
| 2019-09-03 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 23,753 |
| 2019-08-30 | $0.61 | $0.61 | $0.59 | $0.61 | $0.61 | 8,157 |
| 2019-08-29 | $0.62 | $0.63 | $0.58 | $0.61 | $0.61 | 37,152 |
| 2019-08-28 | $0.57 | $0.63 | $0.55 | $0.62 | $0.62 | 558,161 |
| 2019-08-27 | $0.60 | $0.61 | $0.55 | $0.55 | $0.55 | 114,653 |
| 2019-08-26 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 47,162 |
| 2019-08-23 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 43,165 |
| 2019-08-22 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 40,971 |
| 2019-08-21 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 220,024 |
| 2019-08-20 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 91,162 |
| 2019-08-19 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 28,694 |
| 2019-08-16 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 23,809 |
| 2019-08-15 | $0.70 | $0.73 | $0.62 | $0.63 | $0.63 | 610,004 |
| 2019-08-14 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 125,584 |
| 2019-08-13 | $0.66 | $0.74 | $0.66 | $0.73 | $0.73 | 144,477 |
| 2019-08-12 | $0.66 | $0.67 | $0.64 | $0.66 | $0.66 | 82,683 |
| 2019-08-09 | $0.65 | $0.71 | $0.63 | $0.66 | $0.66 | 152,987 |
| 2019-08-08 | $0.63 | $0.64 | $0.61 | $0.64 | $0.64 | 63,795 |
| 2019-08-07 | $0.63 | $0.63 | $0.60 | $0.63 | $0.63 | 20,591 |
| 2019-08-06 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 36,696 |
| 2019-08-05 | $0.71 | $0.71 | $0.60 | $0.60 | $0.60 | 84,416 |
| 2019-08-02 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 43,976 |
| 2019-08-01 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 105,316 |
| 2019-07-31 | $0.66 | $0.69 | $0.62 | $0.63 | $0.63 | 173,752 |
| 2019-07-30 | $0.63 | $0.65 | $0.60 | $0.65 | $0.65 | 30,374 |
| 2019-07-29 | $0.62 | $0.63 | $0.61 | $0.62 | $0.62 | 49,901 |
| 2019-07-26 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 29,537 |
| 2019-07-25 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 25,534 |
| 2019-07-24 | $0.62 | $0.62 | $0.60 | $0.62 | $0.62 | 63,895 |
| 2019-07-23 | $0.61 | $0.63 | $0.60 | $0.63 | $0.63 | 99,696 |
| 2019-07-22 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 28,224 |
| 2019-07-19 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 108,178 |
| 2019-07-18 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 56,351 |
| 2019-07-17 | $0.70 | $0.70 | $0.62 | $0.63 | $0.63 | 355,901 |
| 2019-07-16 | $0.69 | $0.69 | $0.62 | $0.63 | $0.63 | 48,631 |
| 2019-07-15 | $0.62 | $0.65 | $0.61 | $0.61 | $0.61 | 227,414 |
| 2019-07-12 | $0.63 | $0.67 | $0.62 | $0.64 | $0.64 | 199,997 |
| 2019-07-11 | $0.62 | $0.65 | $0.60 | $0.65 | $0.65 | 199,204 |
| 2019-07-10 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 292,980 |
| 2019-07-09 | $0.59 | $0.63 | $0.59 | $0.60 | $0.60 | 196,967 |
| 2019-07-08 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 145,958 |
| 2019-07-05 | $0.68 | $0.70 | $0.61 | $0.64 | $0.64 | 20,417 |
| 2019-07-03 | $0.65 | $0.68 | $0.62 | $0.68 | $0.68 | 35,190 |
| 2019-07-02 | $0.61 | $0.64 | $0.61 | $0.61 | $0.61 | 241,485 |
| 2019-07-01 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 12,624 |
| 2019-06-28 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 29,240 |
| 2019-06-27 | $0.63 | $0.63 | $0.59 | $0.62 | $0.62 | 66,566 |
| 2019-06-26 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 46,765 |
| 2019-06-25 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 72,309 |
| 2019-06-24 | $0.68 | $0.68 | $0.60 | $0.62 | $0.62 | 123,865 |
| 2019-06-21 | $0.63 | $0.67 | $0.62 | $0.64 | $0.64 | 94,767 |
| 2019-06-20 | $0.60 | $0.69 | $0.59 | $0.64 | $0.64 | 181,903 |
| 2019-06-19 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 73,893 |
| 2019-06-18 | $0.63 | $0.65 | $0.59 | $0.65 | $0.65 | 495,734 |
| 2019-06-17 | $0.66 | $0.67 | $0.64 | $0.65 | $0.65 | 157,586 |
| 2019-06-14 | $0.67 | $0.68 | $0.64 | $0.67 | $0.67 | 306,536 |
| 2019-06-13 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 156,879 |
| 2019-06-12 | $0.66 | $0.71 | $0.65 | $0.68 | $0.68 | 169,960 |
| 2019-06-11 | $0.70 | $0.71 | $0.65 | $0.71 | $0.71 | 53,267 |
| 2019-06-10 | $0.69 | $0.71 | $0.64 | $0.70 | $0.70 | 163,879 |
| 2019-06-07 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 98,753 |
| 2019-06-06 | $0.68 | $0.69 | $0.64 | $0.66 | $0.66 | 68,439 |
| 2019-06-05 | $0.68 | $0.70 | $0.67 | $0.67 | $0.67 | 102,937 |
| 2019-06-04 | $0.67 | $0.70 | $0.65 | $0.68 | $0.68 | 96,556 |
| 2019-06-03 | $0.72 | $0.77 | $0.66 | $0.69 | $0.69 | 167,862 |
| 2019-05-31 | $0.76 | $0.77 | $0.71 | $0.74 | $0.74 | 218,048 |
| 2019-05-30 | $0.75 | $0.77 | $0.71 | $0.76 | $0.76 | 185,907 |
| 2019-05-29 | $0.75 | $0.80 | $0.71 | $0.74 | $0.74 | 114,565 |
| 2019-05-28 | $0.81 | $0.82 | $0.75 | $0.75 | $0.75 | 171,671 |
| 2019-05-24 | $0.82 | $0.83 | $0.81 | $0.81 | $0.81 | 106,434 |
| 2019-05-23 | $0.80 | $0.83 | $0.78 | $0.79 | $0.79 | 555,990 |
| 2019-05-22 | $0.91 | $0.91 | $0.81 | $0.83 | $0.83 | 207,658 |
| 2019-05-21 | $1.05 | $1.09 | $0.86 | $0.86 | $0.86 | 811,156 |
| 2019-05-20 | $0.83 | $1.19 | $0.83 | $1.00 | $1.00 | 997,214 |
| 2019-05-17 | $0.75 | $0.80 | $0.74 | $0.76 | $0.76 | 69,947 |
| 2019-05-16 | $0.76 | $0.87 | $0.75 | $0.75 | $0.75 | 100,112 |
| 2019-05-15 | $0.78 | $0.80 | $0.74 | $0.76 | $0.76 | 71,661 |
| 2019-05-14 | $0.78 | $0.81 | $0.76 | $0.77 | $0.77 | 31,996 |
| 2019-05-13 | $0.81 | $0.82 | $0.76 | $0.77 | $0.77 | 62,240 |
| 2019-05-10 | $0.83 | $0.83 | $0.79 | $0.83 | $0.83 | 126,698 |
| 2019-05-09 | $0.84 | $0.84 | $0.79 | $0.82 | $0.82 | 93,300 |
| 2019-05-08 | $0.84 | $0.86 | $0.82 | $0.83 | $0.83 | 61,405 |
| 2019-05-07 | $0.86 | $0.93 | $0.80 | $0.84 | $0.84 | 188,743 |
| 2019-05-06 | $0.76 | $0.90 | $0.74 | $0.86 | $0.86 | 141,541 |
| 2019-05-03 | $0.69 | $0.86 | $0.69 | $0.82 | $0.82 | 322,797 |
| 2019-05-02 | $0.71 | $0.74 | $0.67 | $0.69 | $0.69 | 73,686 |
| 2019-05-01 | $0.66 | $0.78 | $0.65 | $0.71 | $0.71 | 107,113 |
| 2019-04-30 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 74,859 |
| 2019-04-29 | $0.70 | $0.75 | $0.64 | $0.69 | $0.69 | 55,775 |
| 2019-04-26 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 41,835 |
| 2019-04-25 | $0.68 | $0.90 | $0.68 | $0.70 | $0.70 | 56,862 |
| 2019-04-24 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 206,670 |
| 2019-04-23 | $0.76 | $0.80 | $0.70 | $0.70 | $0.70 | 329,243 |
| 2019-04-22 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 93,075 |
| 2019-04-18 | $0.74 | $0.82 | $0.70 | $0.78 | $0.78 | 168,519 |
| 2019-04-17 | $0.70 | $0.72 | $0.66 | $0.71 | $0.71 | 264,623 |
| 2019-04-16 | $0.74 | $0.74 | $0.66 | $0.68 | $0.68 | 247,934 |
| 2019-04-15 | $0.73 | $0.75 | $0.64 | $0.74 | $0.74 | 506,244 |
| 2019-04-12 | $0.82 | $0.90 | $0.74 | $0.75 | $0.75 | 577,171 |
| 2019-04-11 | $0.87 | $0.90 | $0.81 | $0.81 | $0.81 | 149,085 |
| 2019-04-10 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 76,723 |
| 2019-04-09 | $0.94 | $0.94 | $0.81 | $0.84 | $0.84 | 195,316 |
| 2019-04-08 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 66,688 |
| 2019-04-05 | $0.96 | $1.01 | $0.94 | $0.95 | $0.95 | 51,533 |
| 2019-04-04 | $0.97 | $0.97 | $0.92 | $0.96 | $0.96 | 140,153 |
| 2019-04-03 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 52,853 |
| 2019-04-02 | $1.00 | $1.01 | $0.97 | $1.00 | $1.00 | 134,695 |
| 2019-04-01 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 82,524 |
| 2019-03-29 | $0.95 | $1.04 | $0.95 | $1.04 | $1.04 | 67,010 |
| 2019-03-28 | $1.03 | $1.03 | $0.94 | $0.97 | $0.97 | 86,845 |
| 2019-03-27 | $1.05 | $1.09 | $0.96 | $1.00 | $1.00 | 60,223 |
| 2019-03-26 | $1.02 | $1.08 | $1.02 | $1.03 | $1.03 | 73,481 |
| 2019-03-25 | $0.94 | $1.06 | $0.94 | $1.03 | $1.03 | 94,915 |
| 2019-03-22 | $1.12 | $1.12 | $1.00 | $1.08 | $1.08 | 126,486 |
| 2019-03-21 | $1.06 | $1.15 | $1.06 | $1.11 | $1.11 | 90,287 |
| 2019-03-20 | $1.19 | $1.19 | $1.05 | $1.08 | $1.08 | 252,418 |
| 2019-03-19 | $0.96 | $1.08 | $0.95 | $1.08 | $1.08 | 249,359 |
| 2019-03-18 | $1.01 | $1.03 | $0.87 | $0.97 | $0.97 | 239,328 |
| 2019-03-15 | $1.04 | $1.04 | $0.98 | $1.03 | $1.03 | 125,921 |
| 2019-03-14 | $0.94 | $1.02 | $0.90 | $1.01 | $1.01 | 340,699 |
| 2019-03-13 | $1.10 | $1.15 | $0.95 | $0.96 | $0.96 | 433,183 |
| 2019-03-12 | $1.09 | $1.21 | $0.95 | $1.08 | $1.08 | 346,606 |
| 2019-03-11 | $1.14 | $1.30 | $1.11 | $1.20 | $1.20 | 371,811 |
| 2019-03-08 | $1.08 | $1.20 | $1.05 | $1.15 | $1.15 | 312,239 |
| 2019-03-07 | $0.97 | $1.12 | $0.95 | $1.07 | $1.07 | 282,255 |
| 2019-03-06 | $1.02 | $1.08 | $0.90 | $0.95 | $0.95 | 263,529 |
| 2019-03-05 | $0.92 | $1.03 | $0.90 | $0.97 | $0.97 | 382,019 |
| 2019-03-04 | $0.88 | $1.08 | $0.79 | $0.93 | $0.93 | 428,208 |
| 2019-03-01 | $0.77 | $0.81 | $0.77 | $0.79 | $0.79 | 131,006 |
| 2019-02-28 | $0.81 | $0.82 | $0.78 | $0.80 | $0.80 | 89,578 |
| 2019-02-27 | $0.84 | $0.84 | $0.74 | $0.83 | $0.83 | 364,693 |
| 2019-02-26 | $0.71 | $0.99 | $0.70 | $0.80 | $0.80 | 587,836 |
| 2019-02-25 | $0.71 | $0.77 | $0.66 | $0.70 | $0.70 | 212,229 |
| 2019-02-22 | $0.64 | $0.70 | $0.62 | $0.69 | $0.69 | 206,201 |
| 2019-02-21 | $0.63 | $0.65 | $0.60 | $0.62 | $0.62 | 65,769 |
| 2019-02-20 | $0.63 | $0.65 | $0.61 | $0.65 | $0.65 | 59,972 |
| 2019-02-19 | $0.61 | $1.00 | $0.60 | $0.62 | $0.62 | 325,020 |
| 2019-02-15 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 18,531 |
| 2019-02-14 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 18,597 |
| 2019-02-13 | $0.59 | $0.65 | $0.59 | $0.60 | $0.60 | 85,395 |
| 2019-02-12 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 60,535 |
| 2019-02-11 | $0.63 | $0.75 | $0.57 | $0.57 | $0.57 | 98,949 |
| 2019-02-08 | $0.58 | $0.65 | $0.57 | $0.61 | $0.61 | 95,987 |
| 2019-02-07 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 31,856 |
| 2019-02-06 | $0.53 | $0.54 | $0.51 | $0.54 | $0.54 | 27,605 |
| 2019-02-05 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 30,843 |
| 2019-02-04 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 195,426 |
| 2019-02-01 | $0.54 | $0.58 | $0.50 | $0.55 | $0.55 | 128,821 |
| 2019-01-31 | $0.50 | $0.55 | $0.47 | $0.54 | $0.54 | 64,295 |
| 2019-01-30 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 80,087 |
| 2019-01-29 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 53,932 |
| 2019-01-28 | $0.44 | $0.50 | $0.44 | $0.46 | $0.46 | 153,148 |
| 2019-01-25 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 28,181 |
| 2019-01-24 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 33,022 |
| 2019-01-23 | $0.54 | $0.54 | $0.41 | $0.44 | $0.44 | 28,513 |
| 2019-01-22 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 30,408 |
| 2019-01-18 | $0.46 | $0.46 | $0.44 | $0.45 | $0.45 | 13,051 |
| 2019-01-17 | $0.46 | $0.46 | $0.44 | $0.46 | $0.46 | 7,332 |
| 2019-01-16 | $0.47 | $0.47 | $0.44 | $0.47 | $0.47 | 13,150 |
| 2019-01-15 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 34,872 |
| 2019-01-14 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 27,399 |
| 2019-01-11 | $0.47 | $0.55 | $0.46 | $0.47 | $0.47 | 16,314 |
| 2019-01-10 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 8,760 |
| 2019-01-09 | $0.45 | $0.45 | $0.44 | $0.44 | $0.44 | 126,295 |
| 2019-01-08 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 24,750 |
| 2019-01-07 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 4,040 |
| 2019-01-04 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 28,922 |
| 2019-01-03 | $0.44 | $0.44 | $0.43 | $0.44 | $0.44 | 15,680 |
| 2019-01-02 | $0.42 | $0.60 | $0.42 | $0.44 | $0.44 | 60,353 |
| 2018-12-31 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 3,725 |
| 2018-12-28 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 4,026 |
| 2018-12-27 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 4,600 |
| 2018-12-26 | $0.38 | $0.45 | $0.38 | $0.45 | $0.45 | 5,020 |
| 2018-12-24 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 3,250 |
| 2018-12-21 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 20,484 |
| 2018-12-20 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 28,015 |
| 2018-12-19 | $0.41 | $0.41 | $0.38 | $0.41 | $0.41 | 6,579 |
| 2018-12-18 | $0.40 | $0.42 | $0.39 | $0.41 | $0.41 | 61,476 |
| 2018-12-17 | $0.47 | $0.47 | $0.38 | $0.40 | $0.40 | 49,223 |
| 2018-12-14 | $0.48 | $0.48 | $0.47 | $0.48 | $0.48 | 15,880 |
| 2018-12-13 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 86,535 |
| 2018-12-12 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 41,423 |
| 2018-12-11 | $0.52 | $0.60 | $0.51 | $0.52 | $0.52 | 24,529 |
| 2018-12-10 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 60,966 |
| 2018-12-07 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 186,025 |
| 2018-12-06 | $0.50 | $0.51 | $0.47 | $0.51 | $0.51 | 74,075 |
| 2018-12-04 | $0.47 | $0.51 | $0.45 | $0.48 | $0.48 | 223,710 |
| 2018-12-03 | $0.42 | $0.47 | $0.42 | $0.43 | $0.43 | 147,491 |
| 2018-11-30 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 935 |
| 2018-11-29 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 6,024 |
| 2018-11-28 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 9,118 |
| 2018-11-27 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,875 |
| 2018-11-26 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 10,245 |
| 2018-11-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 6,125 |
| 2018-11-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,000 |
| 2018-11-20 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 100 |
| 2018-11-19 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 4,550 |
| 2018-11-16 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 8,104 |
| 2018-11-15 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 1,954 |
| 2018-11-14 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 62,304 |
| 2018-11-13 | $0.44 | $0.44 | $0.39 | $0.42 | $0.42 | 11,824 |
| 2018-11-12 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 5,996 |
| 2018-11-09 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 2,920 |
| 2018-11-08 | $0.44 | $0.48 | $0.44 | $0.48 | $0.48 | 60,022 |
| 2018-11-07 | $0.40 | $0.45 | $0.40 | $0.45 | $0.45 | 18,137 |
| 2018-11-06 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 20,615 |
| 2018-11-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 9,690 |
| 2018-11-02 | $0.41 | $0.55 | $0.38 | $0.39 | $0.39 | 37,479 |
| 2018-11-01 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 19,085 |
| 2018-10-31 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 21,342 |
| 2018-10-30 | $0.40 | $0.45 | $0.38 | $0.39 | $0.39 | 125,285 |
| 2018-10-29 | $0.40 | $0.42 | $0.37 | $0.37 | $0.37 | 9,731 |
| 2018-10-26 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 2,050 |
| 2018-10-25 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 5,148 |
| 2018-10-23 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 9,470 |
| 2018-10-22 | $0.45 | $0.46 | $0.41 | $0.43 | $0.43 | 10,006 |
| 2018-10-19 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 7,130 |
| 2018-10-18 | $0.53 | $0.53 | $0.49 | $0.49 | $0.49 | 55,886 |
| 2018-10-17 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 22,868 |
| 2018-10-16 | $0.55 | $0.61 | $0.49 | $0.53 | $0.53 | 22,430 |
| 2018-10-15 | $0.47 | $0.53 | $0.47 | $0.53 | $0.53 | 51,852 |
| 2018-10-12 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 4,825 |
| 2018-10-11 | $0.47 | $0.50 | $0.45 | $0.47 | $0.47 | 13,533 |
| 2018-10-10 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 4,190 |
| 2018-10-09 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 4,533 |
| 2018-10-08 | $0.50 | $0.58 | $0.50 | $0.58 | $0.58 | 7,869 |
| 2018-10-05 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 85,679 |
| 2018-10-04 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 27,470 |
| 2018-10-03 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,513 |
| 2018-10-02 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 61,885 |
| 2018-10-01 | $0.52 | $0.55 | $0.52 | $0.55 | $0.55 | 5,651 |
| 2018-09-28 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 43,125 |
| 2018-09-27 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 9,563 |
| 2018-09-26 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 22,779 |
| 2018-09-25 | $0.54 | $0.55 | $0.53 | $0.53 | $0.53 | 35,554 |
| 2018-09-24 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 48,343 |
| 2018-09-21 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 16,925 |
| 2018-09-20 | $0.55 | $0.56 | $0.54 | $0.56 | $0.56 | 22,082 |
| 2018-09-19 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 29,865 |
| 2018-09-18 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 6,140 |
| 2018-09-17 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 5,725 |
| 2018-09-14 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 2,440 |
| 2018-09-13 | $0.65 | $0.65 | $0.55 | $0.55 | $0.55 | 12,870 |
| 2018-09-12 | $0.63 | $0.63 | $0.59 | $0.63 | $0.63 | 27,885 |
| 2018-09-11 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 6,220 |
| 2018-09-10 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 13,640 |
| 2018-09-07 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 15,500 |
| 2018-09-06 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 6,700 |
| 2018-09-05 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 21,250 |
| 2018-09-04 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 45,924 |
| 2018-08-31 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 7,651 |
| 2018-08-30 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 8,475 |
| 2018-08-29 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 6,749 |
| 2018-08-28 | $0.57 | $0.57 | $0.53 | $0.54 | $0.54 | 19,697 |
| 2018-08-27 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 19,010 |
| 2018-08-24 | $0.61 | $0.63 | $0.56 | $0.58 | $0.58 | 11,535 |
| 2018-08-23 | $0.52 | $0.57 | $0.52 | $0.56 | $0.56 | 42,473 |
| 2018-08-22 | $0.50 | $0.52 | $0.49 | $0.52 | $0.52 | 41,500 |
| 2018-08-21 | $0.51 | $0.51 | $0.47 | $0.48 | $0.48 | 51,000 |
| 2018-08-20 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 5,350 |
| 2018-08-17 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 3,460 |
| 2018-08-16 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 3,500 |
| 2018-08-14 | $0.51 | $0.51 | $0.50 | $0.50 | $0.50 | 4,100 |
| 2018-08-10 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 40 |
| 2018-08-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,000 |
| 2018-08-08 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 50 |
| 2018-08-07 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 6,000 |
| 2018-08-06 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 500 |
| 2018-08-03 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 625 |
| 2018-08-02 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,000 |
| 2018-08-01 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 2,020 |
| 2018-07-31 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 225 |
| 2018-07-30 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 2,768 |
| 2018-07-25 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 550 |
| 2018-07-20 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,501 |
| 2018-07-19 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 100 |
| 2018-07-18 | $0.53 | $0.57 | $0.53 | $0.57 | $0.57 | 15,720 |
| 2018-07-16 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,300 |
| 2018-07-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,400 |
| 2018-07-11 | $0.65 | $0.66 | $0.64 | $0.65 | $0.65 | 9,239 |
| 2018-07-09 | $0.67 | $0.68 | $0.67 | $0.68 | $0.68 | 1,120 |
| 2018-07-06 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 8,200 |
| 2018-07-05 | $0.70 | $0.72 | $0.69 | $0.69 | $0.69 | 9,359 |
| 2018-07-03 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 3,130 |
| 2018-06-29 | $0.69 | $0.69 | $0.68 | $0.69 | $0.69 | 62,970 |
| 2018-06-28 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 269 |
| 2018-06-27 | $0.68 | $0.68 | $0.66 | $0.66 | $0.66 | 6,500 |
| 2018-06-26 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 7,200 |
| 2018-06-25 | $0.70 | $0.71 | $0.66 | $0.70 | $0.70 | 4,205 |
| 2018-06-22 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 191 |
| 2018-06-21 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 2,700 |
| 2018-06-20 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 3,600 |
| 2018-06-19 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 792 |
| 2018-06-18 | $0.77 | $0.80 | $0.77 | $0.80 | $0.80 | 25,100 |
48North Cannabis Corp (NCNNF) News Headlines
Recent 48North Cannabis Corp (NCNNF) News
Similar Companies to 48North Cannabis Corp (NCNNF) 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 | -- | -- | -- |