OmniComm Systems Inc (OMCM) Exchange: OTCQX
Data as of May 2, 2025
$0.41 ($0.00) 0.00%
OmniComm Systems Inc - Daily Information
Click for more stock information on OmniComm Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.41 |
| Previous Close | $0.41 |
| High | $0.41 |
| Low | $0.41 |
| Adjusted Open | $0.41 |
| Previous Adjusted Close | $0.41 |
| Adjusted High | $0.41 |
| Adjusted Low | $0.41 |
About OmniComm Systems Inc (OMCM)
DELISTED - OmniComm Systems, Inc. is a leading strategic software solutions provider to the life sciences industry. OmniComm is dedicated to helping the world’s pharmaceutical, biotechnology, contract research organizations, diagnostic and device firms, and academic medical centers maximize the value of their clinical research investments. Through the use of innovative and progressive technologies, research organizations drive efficiency in clinical development, better manage risks, ensure regulatory compliance and manage their clinical operations performance. OmniComm provides comprehensive solutions for clinical research with an extensive global experience from more than 6,000 clinical trials.
Invest in OmniComm Systems Inc (OMCM)
Historical Stock Data for OmniComm Systems Inc (OMCM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-10-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-10-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-10-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-10-08 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-10-07 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-10-04 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-10-03 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-10-02 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-10-01 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-30 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-26 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-25 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-24 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-20 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-19 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-18 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-17 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-13 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-12 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 33,645 |
| 2019-09-11 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 101,300 |
| 2019-09-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 905 |
| 2019-09-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 202,500 |
| 2019-09-06 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 150,421 |
| 2019-09-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-09-04 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 117,128 |
| 2019-09-03 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 904,586 |
| 2019-08-30 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 122,659 |
| 2019-08-29 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 38,028 |
| 2019-08-28 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 30,964 |
| 2019-08-27 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2019-08-26 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 200,000 |
| 2019-08-23 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,000 |
| 2019-08-22 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 342,500 |
| 2019-08-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 210,500 |
| 2019-08-20 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 383,009 |
| 2019-08-19 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 12,500 |
| 2019-08-16 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 55,000 |
| 2019-08-15 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 61,111 |
| 2019-08-14 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 56,860 |
| 2019-08-13 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 83,099 |
| 2019-08-12 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 193,150 |
| 2019-08-09 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 10,000 |
| 2019-08-08 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 107,000 |
| 2019-08-07 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 271,127 |
| 2019-08-06 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 87,854 |
| 2019-08-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 9,000 |
| 2019-08-02 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 82,761 |
| 2019-08-01 | $0.41 | $0.41 | $0.40 | $0.41 | $0.41 | 251,600 |
| 2019-07-31 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 714,563 |
| 2019-07-30 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 1,169,415 |
| 2019-07-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 56,000 |
| 2019-07-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 112,500 |
| 2019-07-25 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 1,500 |
| 2019-07-24 | $0.40 | $0.41 | $0.40 | $0.41 | $0.41 | 30,703 |
| 2019-07-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,304,717 |
| 2019-07-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 284,586 |
| 2019-07-19 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 277,880 |
| 2019-07-18 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 1,191,086 |
| 2019-07-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,535,442 |
| 2019-07-16 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 4,951,609 |
| 2019-07-15 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 3,300 |
| 2019-07-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,100 |
| 2019-07-11 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 22,700 |
| 2019-07-10 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 12,099 |
| 2019-07-09 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 4,100 |
| 2019-07-08 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 5,600 |
| 2019-07-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 64 |
| 2019-07-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 91,239 |
| 2019-07-02 | $0.19 | $0.21 | $0.18 | $0.21 | $0.21 | 8,700 |
| 2019-07-01 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 20,600 |
| 2019-06-28 | $0.20 | $0.22 | $0.19 | $0.22 | $0.22 | 24,100 |
| 2019-06-27 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 11,900 |
| 2019-06-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10 |
| 2019-06-25 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 50,100 |
| 2019-06-24 | $0.30 | $0.30 | $0.15 | $0.23 | $0.23 | 109,999 |
| 2019-06-21 | $0.27 | $0.30 | $0.26 | $0.30 | $0.30 | 155,080 |
| 2019-06-20 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 25,300 |
| 2019-06-18 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2019-06-17 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 23,900 |
| 2019-06-14 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 6,200 |
| 2019-06-13 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 43,266 |
| 2019-06-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10,000 |
| 2019-06-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 12,550 |
| 2019-06-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2019-06-05 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2019-06-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2019-05-31 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 600 |
| 2019-05-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4,700 |
| 2019-05-29 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 5,100 |
| 2019-05-28 | $0.28 | $0.30 | $0.25 | $0.30 | $0.30 | 27,620 |
| 2019-05-24 | $0.26 | $0.29 | $0.25 | $0.28 | $0.28 | 10,400 |
| 2019-05-23 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 10,770 |
| 2019-05-22 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 21,100 |
| 2019-05-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 24,891 |
| 2019-05-20 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 3,600 |
| 2019-05-17 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 114,424 |
| 2019-05-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-05-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,000 |
| 2019-05-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-05-13 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 50 |
| 2019-05-10 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 37,000 |
| 2019-05-09 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 1,850 |
| 2019-05-08 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 2,899 |
| 2019-05-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,500 |
| 2019-05-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-05-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 200 |
| 2019-05-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-05-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-04-30 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 26,100 |
| 2019-04-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-04-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 30,000 |
| 2019-04-25 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 2,600 |
| 2019-04-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-04-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,900 |
| 2019-04-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-04-18 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-04-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-04-16 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 124 |
| 2019-04-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-04-12 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-04-11 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 600 |
| 2019-04-10 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-04-09 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-04-08 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 1,620 |
| 2019-04-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-04-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-04-03 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-04-02 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 20 |
| 2019-04-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,900 |
| 2019-03-29 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 25,400 |
| 2019-03-28 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-03-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 4,000 |
| 2019-03-26 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 10,000 |
| 2019-03-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,000 |
| 2019-03-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 200 |
| 2019-03-21 | $0.32 | $0.32 | $0.28 | $0.32 | $0.32 | 13,000 |
| 2019-03-20 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-03-19 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 2,100 |
| 2019-03-18 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 6,900 |
| 2019-03-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,000 |
| 2019-03-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-03-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,100 |
| 2019-03-12 | $0.30 | $0.32 | $0.28 | $0.32 | $0.32 | 2,100 |
| 2019-03-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-03-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2019-03-07 | $0.28 | $0.32 | $0.28 | $0.31 | $0.31 | 14,500 |
| 2019-03-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-03-05 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 8,500 |
| 2019-03-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2019-03-01 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 22,478 |
| 2019-02-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2019-02-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2019-02-26 | $0.28 | $0.30 | $0.25 | $0.29 | $0.29 | 31,262 |
| 2019-02-25 | $0.25 | $0.28 | $0.25 | $0.28 | $0.28 | 16,100 |
| 2019-02-21 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,000 |
| 2019-02-20 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-02-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,500 |
| 2019-02-15 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 1,600 |
| 2019-02-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 500 |
| 2019-02-13 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 15,739 |
| 2019-02-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-02-11 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 24,361 |
| 2019-02-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 12,500 |
| 2019-02-07 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 27,800 |
| 2019-02-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-02-05 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 25,000 |
| 2019-02-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2019-02-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,538 |
| 2019-01-31 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2019-01-30 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2019-01-29 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 4,000 |
| 2019-01-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 300 |
| 2019-01-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-01-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-01-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-01-22 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 7,129 |
| 2019-01-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-01-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2019-01-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,929 |
| 2019-01-15 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 22,071 |
| 2019-01-14 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 10,000 |
| 2019-01-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2019-01-10 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 7,900 |
| 2019-01-09 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 65,000 |
| 2019-01-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2019-01-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2019-01-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 10,000 |
| 2019-01-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2019-01-02 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 26,237 |
| 2018-12-31 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 19,420 |
| 2018-12-28 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 41,000 |
| 2018-12-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2018-12-26 | $0.25 | $0.25 | $0.01 | $0.22 | $0.22 | 24,114 |
| 2018-12-24 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 15,000 |
| 2018-12-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,125 |
| 2018-12-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-12-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-12-17 | $0.27 | $0.28 | $0.25 | $0.25 | $0.25 | 28,429 |
| 2018-12-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 10,000 |
| 2018-12-13 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 10,000 |
| 2018-12-12 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 9,065 |
| 2018-12-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,000 |
| 2018-12-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,500 |
| 2018-12-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-12-06 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,000 |
| 2018-12-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-12-03 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 24,000 |
| 2018-11-30 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-11-29 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 11,500 |
| 2018-11-28 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 8,100 |
| 2018-11-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 6,100 |
| 2018-11-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 4,364 |
| 2018-11-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-11-20 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 60,000 |
| 2018-11-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-11-16 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 19,400 |
| 2018-11-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-11-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-11-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 12,500 |
| 2018-11-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-11-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 10,500 |
| 2018-11-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,000 |
| 2018-11-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-11-06 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 14,000 |
| 2018-11-05 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 13,664 |
| 2018-11-02 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-11-01 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-10-31 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-10-30 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 300 |
| 2018-10-29 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2018-10-26 | $0.29 | $0.34 | $0.29 | $0.34 | $0.34 | 28,155 |
| 2018-10-25 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-10-24 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 30,780 |
| 2018-10-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-10-22 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 25,400 |
| 2018-10-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2018-10-18 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 8,200 |
| 2018-10-17 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 33,915 |
| 2018-10-16 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2018-10-15 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 12,000 |
| 2018-10-12 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 58,185 |
| 2018-10-11 | $0.42 | $0.42 | $0.26 | $0.32 | $0.32 | 355,715 |
| 2018-10-10 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 2,700 |
| 2018-10-09 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2018-10-08 | $0.43 | $0.43 | $0.37 | $0.42 | $0.42 | 3,300 |
| 2018-10-05 | $0.41 | $0.41 | $0.36 | $0.36 | $0.36 | 7,025 |
| 2018-10-04 | $0.37 | $0.41 | $0.36 | $0.41 | $0.41 | 5,900 |
| 2018-10-03 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2018-10-02 | $0.37 | $0.42 | $0.37 | $0.42 | $0.42 | 13,000 |
| 2018-10-01 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 12,960 |
| 2018-09-28 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 100 |
| 2018-09-27 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 3,547 |
| 2018-09-26 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 2,000 |
| 2018-09-25 | $0.42 | $0.42 | $0.36 | $0.37 | $0.37 | 14,020 |
| 2018-09-24 | $0.42 | $0.42 | $0.35 | $0.42 | $0.42 | 25,800 |
| 2018-09-21 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 135,580 |
| 2018-09-20 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 400 |
| 2018-09-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 7,164 |
| 2018-09-18 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 4,736 |
| 2018-09-17 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 100 |
| 2018-09-14 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 1,660 |
| 2018-09-13 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 1,200 |
| 2018-09-12 | $0.31 | $0.37 | $0.31 | $0.37 | $0.37 | 68,300 |
| 2018-09-11 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 1,600 |
| 2018-09-10 | $0.32 | $0.35 | $0.31 | $0.32 | $0.32 | 64,925 |
| 2018-09-07 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-09-06 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-09-05 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 7,753 |
| 2018-09-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-08-31 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-08-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 300 |
| 2018-08-29 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
| 2018-08-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 7,006 |
| 2018-08-27 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-08-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-08-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-08-22 | $0.34 | $0.34 | $0.28 | $0.28 | $0.28 | 10,198 |
| 2018-08-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,100 |
| 2018-08-20 | $0.34 | $0.34 | $0.29 | $0.34 | $0.34 | 7,450 |
| 2018-08-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,700 |
| 2018-08-16 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 466 |
| 2018-08-15 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 142 |
| 2018-08-14 | $0.30 | $0.36 | $0.29 | $0.32 | $0.32 | 116,200 |
| 2018-08-13 | $0.35 | $0.35 | $0.28 | $0.28 | $0.28 | 52,700 |
| 2018-08-10 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 13,974 |
| 2018-08-09 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 4,122 |
| 2018-08-08 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 26,644 |
| 2018-08-07 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 45,530 |
| 2018-08-06 | $0.35 | $0.35 | $0.29 | $0.29 | $0.29 | 13,000 |
| 2018-08-03 | $0.32 | $0.37 | $0.32 | $0.34 | $0.34 | 100,223 |
| 2018-08-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-08-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 800 |
| 2018-07-31 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 15,000 |
| 2018-07-30 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 3,000 |
| 2018-07-27 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 14,250 |
| 2018-07-26 | $0.29 | $0.31 | $0.28 | $0.31 | $0.31 | 267,394 |
| 2018-07-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 25,800 |
| 2018-07-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-07-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 22,700 |
| 2018-07-20 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-07-19 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 46,100 |
| 2018-07-18 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 30,000 |
| 2018-07-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
| 2018-07-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,000 |
| 2018-07-13 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 6,769 |
| 2018-07-12 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-07-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 2,500 |
| 2018-07-10 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 10,300 |
| 2018-07-09 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-07-06 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 21,200 |
| 2018-07-05 | $0.28 | $0.28 | $0.25 | $0.28 | $0.28 | 11,000 |
| 2018-07-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-07-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-06-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
| 2018-06-28 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 15,300 |
| 2018-06-27 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 2,025 |
| 2018-06-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-06-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10,000 |
| 2018-06-22 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 4,000 |
| 2018-06-21 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-06-20 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 100 |
| 2018-06-19 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 847 |
| 2018-06-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 10 |
| 2018-06-15 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 20,603 |
| 2018-06-14 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,200 |
| 2018-06-13 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 340 |
| 2018-06-12 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 30 |
| 2018-06-11 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,060 |
| 2018-06-08 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,480 |
| 2018-06-07 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,000 |
| 2018-06-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 75 |
| 2018-06-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,000 |
| 2018-06-04 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 21,450 |
| 2018-06-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 17,778 |
| 2018-05-31 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 600 |
| 2018-05-30 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 16,570 |
| 2018-05-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 100 |
| 2018-05-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 127 |
| 2018-05-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,250 |
| 2018-05-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 200 |
| 2018-05-22 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,450 |
| 2018-05-21 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,000 |
| 2018-05-18 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,084 |
| 2018-05-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-05-16 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 4,273 |
| 2018-05-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-05-14 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 3,400 |
| 2018-05-11 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 1,000 |
| 2018-05-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-05-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,300 |
| 2018-05-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-05-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-05-04 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 4,650 |
| 2018-05-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 100 |
| 2018-05-02 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 6,473 |
| 2018-05-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 100 |
| 2018-04-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 200 |
| 2018-04-27 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-04-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-04-25 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 2,375 |
| 2018-04-24 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 6,352 |
| 2018-04-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-04-20 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-04-19 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-04-18 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-04-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,000 |
| 2018-04-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-04-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-04-12 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 20,000 |
| 2018-04-11 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 400 |
| 2018-04-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2018-04-09 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 25,695 |
| 2018-04-06 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 29,020 |
| 2018-04-05 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 200 |
| 2018-04-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,500 |
| 2018-04-03 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 13,000 |
| 2018-04-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10 |
| 2018-03-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-03-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-03-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-03-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-03-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-03-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-03-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-03-20 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 72,750 |
| 2018-03-19 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-03-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-03-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-03-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-03-13 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-03-12 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 6,715 |
| 2018-03-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 7,930 |
| 2018-03-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 6,000 |
| 2018-03-07 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 4,600 |
| 2018-03-06 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 315,476 |
| 2018-03-05 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 41,500 |
| 2018-03-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2018-03-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 24,675 |
| 2018-02-28 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,375 |
| 2018-02-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1 |
| 2018-02-26 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,000 |
| 2018-02-23 | $0.28 | $0.31 | $0.28 | $0.29 | $0.29 | 17,887 |
| 2018-02-22 | $0.32 | $0.32 | $0.28 | $0.31 | $0.31 | 38,400 |
| 2018-02-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2018-02-20 | $0.31 | $0.31 | $0.24 | $0.31 | $0.31 | 78,562 |
| 2018-02-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 7,650 |
| 2018-02-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-02-14 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,000 |
| 2018-02-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 4,300 |
| 2018-02-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,450 |
| 2018-02-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 4,250 |
| 2018-02-08 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-02-07 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-02-06 | $0.28 | $0.32 | $0.27 | $0.32 | $0.32 | 12,882 |
| 2018-02-05 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 5,218 |
| 2018-02-02 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 8,218 |
| 2018-02-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 4,054 |
| 2018-01-31 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 2,983 |
| 2018-01-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-01-29 | $0.32 | $0.32 | $0.28 | $0.32 | $0.32 | 2,900 |
| 2018-01-26 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 18,212 |
| 2018-01-25 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,500 |
| 2018-01-24 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 500 |
| 2018-01-23 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,500 |
| 2018-01-22 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 600 |
| 2018-01-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,000 |
| 2018-01-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 50 |
| 2018-01-17 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,450 |
| 2018-01-16 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2018-01-12 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 16,200 |
| 2018-01-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 14,906 |
| 2018-01-10 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 19,107 |
| 2018-01-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 10,100 |
| 2018-01-08 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 17,308 |
| 2018-01-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 500 |
| 2018-01-04 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-01-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-01-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
| 2017-12-29 | $0.29 | $0.30 | $0.27 | $0.27 | $0.27 | 60,500 |
| 2017-12-28 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 6,861 |
| 2017-12-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,100 |
| 2017-12-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 282 |
| 2017-12-22 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 25,000 |
| 2017-12-21 | $0.27 | $0.33 | $0.27 | $0.33 | $0.33 | 11,889 |
| 2017-12-20 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-12-19 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 4,909 |
| 2017-12-18 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 50,000 |
| 2017-12-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 176,603 |
| 2017-12-14 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 84,100 |
| 2017-12-13 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 74,680 |
| 2017-12-12 | $0.29 | $0.29 | $0.23 | $0.27 | $0.27 | 371,357 |
| 2017-12-11 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 71,378 |
| 2017-12-08 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 6,038 |
| 2017-12-07 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 1,100 |
| 2017-12-06 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-12-05 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,500 |
| 2017-12-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,700 |
| 2017-12-01 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 100 |
| 2017-11-30 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 9,000 |
| 2017-11-29 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,000 |
| 2017-11-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 7,538 |
| 2017-11-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,638 |
| 2017-11-24 | $0.33 | $0.33 | $0.31 | $0.33 | $0.33 | 2,100 |
| 2017-11-22 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 22,178 |
| 2017-11-21 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2017-11-20 | $0.29 | $0.31 | $0.28 | $0.28 | $0.28 | 11,881 |
| 2017-11-17 | $0.30 | $0.33 | $0.29 | $0.29 | $0.29 | 15,281 |
| 2017-11-16 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 600 |
| 2017-11-15 | $0.30 | $0.35 | $0.28 | $0.35 | $0.35 | 29,000 |
| 2017-11-14 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 15,000 |
| 2017-11-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2017-11-10 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 42,333 |
| 2017-11-09 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 5,999 |
| 2017-11-08 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 6,774 |
| 2017-11-07 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 22,714 |
| 2017-11-06 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 5,583 |
| 2017-11-03 | $0.33 | $0.34 | $0.31 | $0.34 | $0.34 | 29,275 |
| 2017-11-02 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 33,000 |
| 2017-11-01 | $0.28 | $0.34 | $0.28 | $0.34 | $0.34 | 22,050 |
| 2017-10-31 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 52,850 |
| 2017-10-30 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 9,600 |
| 2017-10-27 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 45,619 |
| 2017-10-26 | $0.30 | $0.30 | $0.25 | $0.29 | $0.29 | 14,000 |
| 2017-10-25 | $0.33 | $0.34 | $0.27 | $0.29 | $0.29 | 13,681 |
| 2017-10-24 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 101 |
| 2017-10-23 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 11,950 |
| 2017-10-20 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 10,000 |
| 2017-10-19 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3,700 |
| 2017-10-18 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 11,450 |
| 2017-10-17 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 7,621 |
| 2017-10-16 | $0.33 | $0.34 | $0.28 | $0.30 | $0.30 | 24,650 |
| 2017-10-13 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 112,062 |
| 2017-10-12 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,260 |
| 2017-10-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 10,234 |
| 2017-10-10 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 27,455 |
| 2017-10-09 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 89,282 |
| 2017-10-06 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 61,335 |
| 2017-10-05 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 50,084 |
| 2017-10-04 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 27,926 |
| 2017-10-03 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 22,436 |
| 2017-10-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 28,696 |
| 2017-09-29 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2017-09-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 4,150 |
| 2017-09-27 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 22,600 |
| 2017-09-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 34,000 |
| 2017-09-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 40,000 |
| 2017-09-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2017-09-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 200 |
| 2017-09-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-09-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 51,484 |
| 2017-09-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 40,865 |
| 2017-09-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 65,103 |
| 2017-09-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,000 |
| 2017-09-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 79,043 |
| 2017-09-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 41,193 |
| 2017-09-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 7,662 |
| 2017-09-08 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 70,313 |
| 2017-09-07 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 77,463 |
| 2017-09-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10,600 |
| 2017-09-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-09-01 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 7,465 |
| 2017-08-31 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 36,760 |
| 2017-08-30 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 101,000 |
| 2017-08-28 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 8,250 |
| 2017-08-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,500 |
| 2017-08-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 60,000 |
| 2017-08-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-08-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 4,999 |
| 2017-08-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 7,899 |
| 2017-08-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 6,840 |
| 2017-08-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-08-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 26,489 |
| 2017-08-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
| 2017-08-14 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 43,850 |
| 2017-08-11 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 13,000 |
| 2017-08-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 4,000 |
| 2017-08-09 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-08-08 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-08-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-08-04 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 75,100 |
| 2017-08-03 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 500 |
| 2017-08-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-08-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
| 2017-07-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2017-07-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 12,500 |
| 2017-07-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3,750 |
| 2017-07-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 400 |
| 2017-07-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2017-07-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 11,569 |
| 2017-07-06 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 8,900 |
| 2017-07-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-07-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3,000 |
| 2017-06-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-06-29 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 5,000 |
| 2017-06-28 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 33,913 |
| 2017-06-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2017-06-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-06-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 6,000 |
| 2017-06-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 500 |
| 2017-06-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-06-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 12,200 |
| 2017-06-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,000 |
| 2017-06-16 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-06-15 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 4,200 |
| 2017-06-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 4,000 |
| 2017-06-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 4,228 |
| 2017-06-12 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 17,997 |
| 2017-06-09 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 9,000 |
| 2017-06-08 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,200 |
| 2017-06-07 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 6,800 |
| 2017-06-06 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 16,700 |
| 2017-06-05 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 129,112 |
| 2017-06-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 493 |
| 2017-06-01 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 532 |
| 2017-05-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2017-05-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-05-26 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 1,100 |
| 2017-05-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 300 |
| 2017-05-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-05-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
| 2017-05-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 21,000 |
| 2017-05-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 500 |
| 2017-05-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 200 |
| 2017-05-17 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 300 |
| 2017-05-16 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2017-05-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 52,400 |
| 2017-05-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 500 |
| 2017-05-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-05-10 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 2,000 |
| 2017-05-09 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 25,000 |
| 2017-05-08 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 71,000 |
| 2017-05-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 8,500 |
| 2017-05-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 50,500 |
| 2017-05-03 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2017-05-02 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 50,900 |
| 2017-05-01 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 200 |
| 2017-04-28 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2017-04-27 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 62,500 |
| 2017-04-26 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 26,700 |
| 2017-04-25 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 900 |
| 2017-04-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 21,000 |
| 2017-04-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-04-20 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 10,200 |
| 2017-04-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,000 |
| 2017-04-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 36,000 |
| 2017-04-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-04-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 19,000 |
| 2017-04-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 12,000 |
| 2017-04-11 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-04-10 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-04-07 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2017-04-06 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 27,700 |
| 2017-04-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-04-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 8,400 |
| 2017-04-03 | $0.24 | $0.24 | $0.21 | $0.24 | $0.24 | 5,300 |
| 2017-03-31 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2017-03-30 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 32,100 |
| 2017-03-29 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 113,100 |
| 2017-03-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,100 |
| 2017-03-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-03-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-03-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,400 |
| 2017-03-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-03-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-03-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-03-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-03-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-03-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 500 |
| 2017-03-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,100 |
| 2017-03-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-03-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-03-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 400 |
| 2017-03-08 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 1,200 |
| 2017-03-07 | $0.21 | $0.21 | $0.16 | $0.20 | $0.20 | 62,700 |
| 2017-03-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-03-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-03-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-03-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,300 |
| 2017-02-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2017-02-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 300 |
| 2017-02-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,200 |
| 2017-02-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-02-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-02-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-02-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-02-16 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 15,600 |
| 2017-02-15 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 6,000 |
| 2017-02-14 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 12,200 |
| 2017-02-13 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 51,300 |
| 2017-02-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 28,700 |
| 2017-02-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 200 |
| 2017-02-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 300 |
| 2017-02-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2017-02-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 17,600 |
| 2017-02-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 2017-02-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-02-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3,100 |
| 2017-01-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,000 |
| 2017-01-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-01-27 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 2,500 |
| 2017-01-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 29,400 |
| 2017-01-25 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-01-24 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 25,000 |
| 2017-01-23 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 3,700 |
| 2017-01-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-01-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 13,500 |
| 2017-01-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-01-17 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 6,500 |
| 2017-01-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 300 |
| 2017-01-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 19,000 |
| 2017-01-11 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2017-01-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,000 |
| 2017-01-09 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 12,000 |
| 2017-01-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,500 |
| 2017-01-05 | $0.24 | $0.24 | $0.19 | $0.19 | $0.19 | 21,700 |
| 2017-01-04 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2017-01-03 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 1,600 |
| 2016-12-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-12-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-12-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-12-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-12-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2016-12-22 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 100,300 |
| 2016-12-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 20,600 |
| 2016-12-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
| 2016-12-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 12,100 |
| 2016-12-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-12-15 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 17,900 |
| 2016-12-14 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 20,500 |
| 2016-12-13 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 37,000 |
| 2016-12-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-12-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-12-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 100 |
| 2016-12-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 24,400 |
| 2016-12-06 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
| 2016-12-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-12-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-12-01 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 20,300 |
| 2016-11-30 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 200 |
| 2016-11-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-11-28 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 6,000 |
| 2016-11-25 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2016-11-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 400 |
| 2016-11-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-11-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,000 |
| 2016-11-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 500 |
| 2016-11-17 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 600 |
| 2016-11-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-11-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2016-11-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,000 |
| 2016-11-11 | $0.19 | $0.23 | $0.19 | $0.23 | $0.23 | 3,000 |
| 2016-11-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2016-11-09 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 4,000 |
| 2016-11-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-11-07 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 34,100 |
| 2016-11-04 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-11-03 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2016-11-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5,000 |
| 2016-11-01 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 87,500 |
| 2016-10-31 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 25,000 |
| 2016-10-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-24 | $0.23 | $0.24 | $0.22 | $0.24 | $0.24 | 13,500 |
| 2016-10-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,900 |
| 2016-10-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2016-10-18 | $0.24 | $0.24 | $0.20 | $0.20 | $0.20 | 15,000 |
| 2016-10-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2016-10-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,100 |
| 2016-10-11 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-10 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-07 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2016-10-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-10-05 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 3,500 |
| 2016-10-04 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-10-03 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-09-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-09-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 12,500 |
| 2016-09-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-16 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 279,100 |
| 2016-09-15 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 12,300 |
| 2016-09-14 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 41,000 |
| 2016-09-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,500 |
| 2016-09-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-09-09 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 42,500 |
| 2016-09-08 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-09-07 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 2,100 |
| 2016-09-06 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 8,100 |
| 2016-09-02 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-09-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-08-31 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 13,100 |
| 2016-08-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-08-29 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 15,000 |
| 2016-08-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,000 |
| 2016-08-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 14,900 |
| 2016-08-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-08-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-08-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-08-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-08-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-08-17 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 6,500 |
| 2016-08-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 24,900 |
| 2016-08-15 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-08-12 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 19,000 |
| 2016-08-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 11,500 |
| 2016-08-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,900 |
| 2016-08-09 | $0.22 | $0.23 | $0.21 | $0.23 | $0.23 | 34,800 |
| 2016-08-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 500 |
| 2016-08-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 7,000 |
| 2016-08-04 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2016-08-03 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 6,400 |
| 2016-08-02 | $0.17 | $0.23 | $0.17 | $0.23 | $0.23 | 51,900 |
| 2016-08-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 16,000 |
| 2016-07-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 300 |
| 2016-07-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2016-07-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-07-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-07-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2016-07-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 10,700 |
| 2016-07-21 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,200 |
| 2016-07-20 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,300 |
| 2016-07-19 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 300 |
| 2016-07-18 | $0.14 | $0.21 | $0.14 | $0.21 | $0.21 | 1,600 |
| 2016-07-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 300 |
| 2016-07-14 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 500 |
| 2016-07-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-07-12 | $0.16 | $0.18 | $0.11 | $0.17 | $0.17 | 70,200 |
| 2016-07-11 | $0.20 | $0.20 | $0.16 | $0.16 | $0.16 | 129,000 |
| 2016-07-08 | $0.21 | $0.21 | $0.10 | $0.16 | $0.16 | 193,500 |
| 2016-07-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-07-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-07-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-07-01 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-06-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,200 |
| 2016-06-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 5,000 |
| 2016-06-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-06-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2016-06-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 11,000 |
| 2016-06-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 8,400 |
| 2016-06-22 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 7,100 |
| 2016-06-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-06-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 500 |
| 2016-06-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 500 |
| 2016-06-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-06-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 500 |
| 2016-06-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-06-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,500 |
| 2016-06-10 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 5,000 |
| 2016-06-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-06-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2016-06-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 8,000 |
| 2016-06-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,100 |
| 2016-06-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-06-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
| 2016-06-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2016-05-31 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 12,000 |
| 2016-05-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-05-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 32,100 |
| 2016-05-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-05-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-05-23 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 4,000 |
| 2016-05-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 17,500 |
| 2016-05-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,000 |
| 2016-05-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-05-17 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-05-16 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 8,000 |
| 2016-05-13 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 3,000 |
| 2016-05-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-05-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-05-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,000 |
| 2016-05-09 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 6,000 |
| 2016-05-06 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 9,300 |
| 2016-05-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-05-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,500 |
| 2016-05-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-05-02 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2016-04-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-04-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,000 |
| 2016-04-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2016-04-26 | $0.26 | $0.26 | $0.22 | $0.22 | $0.22 | 9,200 |
| 2016-04-25 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 12,900 |
| 2016-04-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4,000 |
| 2016-04-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 900 |
| 2016-04-20 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 2,300 |
| 2016-04-19 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 21,800 |
| 2016-04-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2016-04-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,700 |
| 2016-04-14 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-04-13 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 300 |
| 2016-04-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 200 |
| 2016-04-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 15,600 |
| 2016-04-08 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-04-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-04-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 200 |
| 2016-04-04 | $0.21 | $0.26 | $0.21 | $0.26 | $0.26 | 1,100 |
| 2016-04-01 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 1,300 |
| 2016-03-31 | $0.26 | $0.26 | $0.23 | $0.26 | $0.26 | 18,000 |
| 2016-03-30 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 17,300 |
| 2016-03-29 | $0.23 | $0.23 | $0.20 | $0.23 | $0.23 | 40,900 |
| 2016-03-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,100 |
| 2016-03-24 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 17,100 |
| 2016-03-23 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 75,600 |
| 2016-03-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-03-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 100 |
| 2016-03-18 | $0.23 | $0.26 | $0.23 | $0.23 | $0.23 | 7,200 |
| 2016-03-17 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-03-16 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10,000 |
| 2016-03-15 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,500 |
| 2016-03-14 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-03-11 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 21,100 |
| 2016-03-10 | $0.21 | $0.26 | $0.21 | $0.26 | $0.26 | 15,500 |
| 2016-03-09 | $0.25 | $0.26 | $0.20 | $0.24 | $0.24 | 57,800 |
| 2016-03-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2016-03-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-03-04 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 10,000 |
| 2016-03-03 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 15,000 |
| 2016-03-02 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 1,200 |
| 2016-03-01 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 20,200 |
| 2016-02-29 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 10,100 |
| 2016-02-26 | $0.25 | $0.25 | $0.20 | $0.20 | $0.20 | 500 |
| 2016-02-25 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 19,200 |
| 2016-02-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-02-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-02-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-02-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-02-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-02-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,900 |
| 2016-02-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 100 |
| 2016-02-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 20,500 |
| 2016-02-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-02-10 | $0.22 | $0.26 | $0.22 | $0.26 | $0.26 | 1,100 |
| 2016-02-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-02-08 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 2,600 |
| 2016-02-05 | $0.21 | $0.25 | $0.21 | $0.25 | $0.25 | 2,600 |
| 2016-02-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,000 |
| 2016-02-03 | $0.16 | $0.25 | $0.16 | $0.25 | $0.25 | 2,600 |
| 2016-02-02 | $0.26 | $0.26 | $0.19 | $0.25 | $0.25 | 3,000 |
| 2016-02-01 | $0.24 | $0.26 | $0.18 | $0.18 | $0.18 | 6,700 |
| 2016-01-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-01-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2016-01-27 | $0.17 | $0.24 | $0.17 | $0.24 | $0.24 | 2,100 |
| 2016-01-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 400 |
| 2016-01-25 | $0.17 | $0.25 | $0.17 | $0.24 | $0.24 | 5,400 |
| 2016-01-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2016-01-21 | $0.17 | $0.26 | $0.17 | $0.25 | $0.25 | 6,300 |
| 2016-01-20 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 9,000 |
| 2016-01-19 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2016-01-15 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 4,400 |
| 2016-01-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 400 |
| 2016-01-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-01-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2016-01-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,300 |
| 2016-01-08 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 49,100 |
| 2016-01-07 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 600 |
| 2016-01-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2016-01-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 11,500 |
| 2016-01-04 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,200 |
| 2015-12-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2015-12-30 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2015-12-29 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 1,100 |
| 2015-12-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
| 2015-12-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,000 |
| 2015-12-23 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 30,000 |
| 2015-12-22 | $0.21 | $0.23 | $0.20 | $0.23 | $0.23 | 55,400 |
| 2015-12-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,700 |
| 2015-12-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,100 |
| 2015-12-17 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 7,900 |
| 2015-12-16 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 4,100 |
| 2015-12-15 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 15,600 |
| 2015-12-14 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 7,600 |
| 2015-12-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-12-10 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 400 |
| 2015-12-09 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,900 |
| 2015-12-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-12-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2015-12-04 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 28,200 |
| 2015-12-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-12-02 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 16,000 |
| 2015-12-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 22,300 |
| 2015-11-30 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 2,300 |
| 2015-11-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 13,400 |
| 2015-11-25 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 29,500 |
| 2015-11-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,000 |
| 2015-11-23 | $0.17 | $0.20 | $0.17 | $0.18 | $0.18 | 25,500 |
| 2015-11-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2015-11-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2015-11-18 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 35,500 |
| 2015-11-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 8,700 |
| 2015-11-16 | $0.18 | $0.18 | $0.15 | $0.15 | $0.15 | 4,900 |
| 2015-11-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 11,500 |
| 2015-11-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-11-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-11-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-11-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,000 |
| 2015-11-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,600 |
| 2015-11-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2015-11-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,000 |
| 2015-11-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-11-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 2015-10-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-23 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-22 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2015-10-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,000 |
| 2015-10-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-10-19 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 200 |
| 2015-10-16 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 5,400 |
| 2015-10-15 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 1,200 |
| 2015-10-14 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 7,600 |
| 2015-10-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 2015-10-12 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 106,200 |
| 2015-10-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-10-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-10-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-10-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,300 |
| 2015-10-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 500 |
| 2015-10-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-10-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,500 |
| 2015-09-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-09-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,000 |
| 2015-09-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 25,000 |
| 2015-09-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 9,000 |
| 2015-09-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-09-18 | $0.10 | $0.18 | $0.10 | $0.18 | $0.18 | 8,700 |
| 2015-09-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-09-16 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 16,500 |
| 2015-09-15 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 9,500 |
| 2015-09-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5,500 |
| 2015-09-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-09-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,000 |
| 2015-09-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-09-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-09-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-08-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-08-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-08-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-08-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-08-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-08-24 | $0.10 | $0.22 | $0.10 | $0.22 | $0.22 | 2,100 |
| 2015-08-21 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-08-20 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-08-19 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-08-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 200 |
| 2015-08-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-08-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,000 |
| 2015-08-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-08-12 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 3,500 |
| 2015-08-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-08-10 | $0.18 | $0.22 | $0.18 | $0.22 | $0.22 | 5,600 |
| 2015-08-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,100 |
| 2015-08-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2015-08-05 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 14,500 |
| 2015-08-04 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
| 2015-08-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-07-31 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2015-07-30 | $0.15 | $0.22 | $0.15 | $0.22 | $0.22 | 1,600 |
| 2015-07-29 | $0.15 | $0.22 | $0.15 | $0.22 | $0.22 | 5,600 |
| 2015-07-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,500 |
| 2015-07-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 2015-07-24 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 7,900 |
| 2015-07-23 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2015-07-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,000 |
| 2015-07-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2015-07-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2015-07-17 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,900 |
| 2015-07-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2015-07-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 600 |
| 2015-07-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,700 |
| 2015-07-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,400 |
| 2015-07-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2015-07-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2015-07-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 7,500 |
| 2015-07-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-07-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-06-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2015-06-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,600 |
OmniComm Systems Inc (OMCM) News Headlines
Recent OmniComm Systems Inc (OMCM) News
Similar Companies to OmniComm Systems Inc (OMCM) 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 | -- | -- | -- |