On The Move Sytm (OMVS) Exchange: PINK
Data as of May 2, 2025
$0.01 ($0.00) 58.24%
On The Move Sytm - Daily Information
Click for more stock information on On The Move Sytm.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.00 |
| Previous Close | $0.01 |
| High | $0.01 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.01 |
| Adjusted High | $0.01 |
| Adjusted Low | $0.00 |
About On The Move Sytm (OMVS)
DELISTED - On The Move Sytm
Invest in On The Move Sytm (OMVS)
Historical Stock Data for On The Move Sytm (OMVS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 5,338,485 |
| 2018-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 317,857 |
| 2018-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 240,001 |
| 2018-08-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 871,920 |
| 2018-08-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,038,189 |
| 2018-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,928,990 |
| 2018-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 719,627 |
| 2018-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 239,100 |
| 2018-08-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 420,172 |
| 2018-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 233,005 |
| 2018-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 4,485,242 |
| 2018-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,377,418 |
| 2018-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,914,365 |
| 2018-08-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,545,654 |
| 2018-08-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,144,747 |
| 2018-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,232,793 |
| 2018-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,492,170 |
| 2018-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,756,749 |
| 2018-07-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,096,000 |
| 2018-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,595,000 |
| 2018-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2,273,291 |
| 2018-07-25 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 3,655,791 |
| 2018-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,165,299 |
| 2018-07-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 1,064,600 |
| 2018-07-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 5,123,359 |
| 2018-07-19 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 7,126,538 |
| 2018-07-18 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 9,370,534 |
| 2018-07-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,745,611 |
| 2018-07-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 27,640 |
| 2018-07-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,180,338 |
| 2018-07-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 565,196 |
| 2018-07-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,174,385 |
| 2018-07-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 9,059,590 |
| 2018-07-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,939,048 |
| 2018-07-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,051,413 |
| 2018-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,159,381 |
| 2018-07-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10,136,304 |
| 2018-07-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 438,555 |
| 2018-06-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 712,850 |
| 2018-06-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,839,860 |
| 2018-06-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,264,000 |
| 2018-06-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,265,143 |
| 2018-06-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 410,689 |
| 2018-06-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,325,120 |
| 2018-06-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,135,138 |
| 2018-06-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 519,156 |
| 2018-06-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,713,144 |
| 2018-06-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 627,800 |
| 2018-06-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,574,137 |
| 2018-06-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,038,600 |
| 2018-06-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,063,286 |
| 2018-06-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,892,061 |
| 2018-06-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,986,135 |
| 2018-06-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,981,439 |
| 2018-06-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 895,914 |
| 2018-06-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,734,680 |
| 2018-06-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,469,906 |
| 2018-06-04 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 3,011,567 |
| 2018-06-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,522,781 |
| 2018-05-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 775,785 |
| 2018-05-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,579,409 |
| 2018-05-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,384,754 |
| 2018-05-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,092,059 |
| 2018-05-24 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 2,360,867 |
| 2018-05-23 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 1,238,694 |
| 2018-05-22 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 2,756,913 |
| 2018-05-21 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 2,271,611 |
| 2018-05-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,533,370 |
| 2018-05-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 991,840 |
| 2018-05-16 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,223,099 |
| 2018-05-15 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 2,034,884 |
| 2018-05-14 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,201,157 |
| 2018-05-11 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,098,735 |
| 2018-05-10 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 4,962,121 |
| 2018-05-09 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,650,875 |
| 2018-05-08 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,585,572 |
| 2018-05-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,381,923 |
| 2018-05-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,084,940 |
| 2018-05-03 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,054,718 |
| 2018-05-02 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 1,656,638 |
| 2018-05-01 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 1,006,620 |
| 2018-04-30 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 3,791,821 |
| 2018-04-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 5,086,803 |
| 2018-04-26 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 5,984,185 |
| 2018-04-25 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 8,846,677 |
| 2018-04-24 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 2,334,582 |
| 2018-04-23 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 399,383 |
| 2018-04-20 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 2,504,433 |
| 2018-04-19 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 717,121 |
| 2018-04-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,042,785 |
| 2018-04-17 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 2,401,766 |
| 2018-04-16 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 764,668 |
| 2018-04-13 | $0.07 | $0.12 | $0.07 | $0.08 | $0.08 | 615,888 |
| 2018-04-12 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 496,725 |
| 2018-04-11 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 385,905 |
| 2018-04-10 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 279,700 |
| 2018-04-09 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 803,832 |
| 2018-04-06 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 266,444 |
| 2018-04-05 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 259,465 |
| 2018-04-04 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 343,162 |
| 2018-04-03 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 681,878 |
| 2018-04-02 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 1,271,880 |
| 2018-03-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 394,813 |
| 2018-03-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 931,946 |
| 2018-03-27 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 301,102 |
| 2018-03-26 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 266,551 |
| 2018-03-23 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 608,853 |
| 2018-03-22 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 362,451 |
| 2018-03-21 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 349,889 |
| 2018-03-20 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 803,869 |
| 2018-03-19 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 156,506 |
| 2018-03-16 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 124,774 |
| 2018-03-15 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 146,975 |
| 2018-03-14 | $0.10 | $0.10 | $0.06 | $0.06 | $0.06 | 628,472 |
| 2018-03-13 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 2,701,361 |
| 2018-03-12 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 174,410 |
| 2018-03-09 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 455,735 |
| 2018-03-08 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 213,622 |
| 2018-03-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 142,403 |
| 2018-03-06 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 361,268 |
| 2018-03-05 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 438,102 |
| 2018-03-02 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 934,706 |
| 2018-03-01 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 772,270 |
| 2018-02-28 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,931,213 |
| 2018-02-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 245,153 |
| 2018-02-26 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 299,502 |
| 2018-02-23 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,378,799 |
| 2018-02-22 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 557,301 |
| 2018-02-21 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 435,145 |
| 2018-02-20 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 653,573 |
| 2018-02-16 | $0.10 | $0.10 | $0.07 | $0.07 | $0.07 | 637,798 |
| 2018-02-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 201,272 |
| 2018-02-14 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 294,619 |
| 2018-02-13 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 338,979 |
| 2018-02-12 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 340,780 |
| 2018-02-09 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 487,354 |
| 2018-02-08 | $0.09 | $0.09 | $0.07 | $0.07 | $0.07 | 565,679 |
| 2018-02-07 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 358,008 |
| 2018-02-06 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 661,685 |
| 2018-02-05 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 572,909 |
| 2018-02-02 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 335,349 |
| 2018-02-01 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 408,455 |
| 2018-01-31 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 379,672 |
| 2018-01-30 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 922,151 |
| 2018-01-29 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 487,604 |
| 2018-01-26 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 685,737 |
| 2018-01-25 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 351,612 |
| 2018-01-24 | $0.08 | $0.09 | $0.07 | $0.08 | $0.08 | 812,746 |
| 2018-01-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 916,608 |
| 2018-01-22 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 648,001 |
| 2018-01-19 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,114,965 |
| 2018-01-18 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 979,699 |
| 2018-01-17 | $0.09 | $0.10 | $0.08 | $0.09 | $0.09 | 983,039 |
| 2018-01-16 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 770,022 |
| 2018-01-12 | $0.09 | $0.09 | $0.07 | $0.09 | $0.09 | 1,629,399 |
| 2018-01-11 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 1,365,303 |
| 2018-01-10 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 1,351,914 |
| 2018-01-09 | $0.10 | $0.10 | $0.09 | $0.09 | $0.09 | 1,193,575 |
| 2018-01-08 | $0.12 | $0.12 | $0.10 | $0.10 | $0.10 | 1,762,763 |
| 2018-01-05 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 2,132,206 |
| 2018-01-04 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 2,132,781 |
| 2018-01-03 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 842,470 |
| 2018-01-02 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 681,988 |
| 2017-12-29 | $0.09 | $0.09 | $0.08 | $0.08 | $0.08 | 888,735 |
| 2017-12-28 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 813,101 |
| 2017-12-27 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,161,939 |
| 2017-12-26 | $0.08 | $0.10 | $0.07 | $0.08 | $0.08 | 1,450,901 |
| 2017-12-22 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 1,924,941 |
| 2017-12-21 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 891,174 |
| 2017-12-20 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 821,515 |
| 2017-12-19 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 1,455,082 |
| 2017-12-18 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,703,102 |
| 2017-12-15 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 2,440,954 |
| 2017-12-14 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 645,934 |
| 2017-12-13 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 586,085 |
| 2017-12-12 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 393,360 |
| 2017-12-11 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 836,067 |
| 2017-12-08 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 587,425 |
| 2017-12-07 | $0.06 | $0.08 | $0.06 | $0.08 | $0.08 | 2,606,924 |
| 2017-12-06 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 742,421 |
| 2017-12-05 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 930,860 |
| 2017-12-04 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 1,307,562 |
| 2017-12-01 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 925,402 |
| 2017-11-30 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 309,200 |
| 2017-11-29 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 519,200 |
| 2017-11-28 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 1,477,833 |
| 2017-11-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,029,562 |
| 2017-11-24 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 604,113 |
| 2017-11-22 | $0.08 | $0.08 | $0.06 | $0.06 | $0.06 | 1,300,206 |
| 2017-11-21 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 2,175,701 |
| 2017-11-20 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 1,264,056 |
| 2017-11-17 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 677,931 |
| 2017-11-16 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 427,688 |
| 2017-11-15 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,576,435 |
| 2017-11-14 | $0.08 | $0.09 | $0.07 | $0.07 | $0.07 | 898,948 |
| 2017-11-13 | $0.08 | $0.09 | $0.07 | $0.09 | $0.09 | 721,271 |
| 2017-11-10 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 658,662 |
| 2017-11-09 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 381,268 |
| 2017-11-08 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 704,522 |
| 2017-11-07 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 610,840 |
| 2017-11-06 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 756,159 |
| 2017-11-03 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 1,350,659 |
| 2017-11-02 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,400,096 |
| 2017-11-01 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 970,345 |
| 2017-10-31 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 1,622,276 |
| 2017-10-30 | $0.10 | $0.10 | $0.08 | $0.09 | $0.09 | 1,784,634 |
| 2017-10-27 | $0.09 | $0.11 | $0.09 | $0.10 | $0.10 | 3,478,333 |
| 2017-10-26 | $0.07 | $0.10 | $0.07 | $0.09 | $0.09 | 3,040,669 |
| 2017-10-25 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 1,233,326 |
| 2017-10-24 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,763,016 |
| 2017-10-23 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 2,090,304 |
| 2017-10-20 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 1,704,217 |
| 2017-10-19 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 1,837,368 |
| 2017-10-18 | $0.07 | $0.07 | $0.06 | $0.07 | $0.07 | 1,566,364 |
| 2017-10-17 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 3,453,158 |
| 2017-10-16 | $0.08 | $0.09 | $0.06 | $0.06 | $0.06 | 5,870,097 |
| 2017-10-13 | $0.05 | $0.07 | $0.04 | $0.07 | $0.07 | 8,682,250 |
| 2017-10-12 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 1,866,027 |
| 2017-10-11 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 2,526,371 |
| 2017-10-10 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 7,275,411 |
| 2017-10-09 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 6,548,543 |
| 2017-10-06 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 4,006,878 |
| 2017-10-05 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 5,153,695 |
| 2017-10-04 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 7,319,540 |
| 2017-10-03 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 2,329,520 |
| 2017-10-02 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 3,113,101 |
| 2017-09-29 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 2,049,121 |
| 2017-09-28 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 2,540,702 |
| 2017-09-27 | $0.07 | $0.07 | $0.05 | $0.06 | $0.06 | 11,874,434 |
| 2017-09-26 | $0.09 | $0.10 | $0.07 | $0.07 | $0.07 | 10,310,577 |
| 2017-09-25 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 3,958,553 |
| 2017-09-22 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 3,493,275 |
| 2017-09-21 | $0.06 | $0.09 | $0.06 | $0.08 | $0.08 | 4,380,896 |
| 2017-09-20 | $0.06 | $0.07 | $0.06 | $0.07 | $0.07 | 2,015,109 |
| 2017-09-19 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 2,493,636 |
| 2017-09-18 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 4,519,846 |
| 2017-09-15 | $0.06 | $0.07 | $0.05 | $0.07 | $0.07 | 13,312,679 |
| 2017-09-14 | $0.08 | $0.09 | $0.05 | $0.06 | $0.06 | 19,325,848 |
| 2017-09-13 | $0.09 | $0.10 | $0.08 | $0.08 | $0.08 | 6,132,104 |
| 2017-09-12 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 2,220,575 |
| 2017-09-11 | $0.11 | $0.12 | $0.10 | $0.11 | $0.11 | 1,340,876 |
| 2017-09-08 | $0.10 | $0.12 | $0.10 | $0.11 | $0.11 | 1,218,590 |
| 2017-09-07 | $0.12 | $0.13 | $0.10 | $0.10 | $0.10 | 4,510,732 |
| 2017-09-06 | $0.09 | $0.13 | $0.09 | $0.12 | $0.12 | 9,330,247 |
| 2017-09-05 | $0.14 | $0.14 | $0.09 | $0.10 | $0.10 | 18,042,642 |
| 2017-09-01 | $0.17 | $0.17 | $0.13 | $0.14 | $0.14 | 8,849,943 |
| 2017-08-31 | $0.22 | $0.22 | $0.17 | $0.17 | $0.17 | 5,956,541 |
| 2017-08-30 | $0.19 | $0.21 | $0.18 | $0.19 | $0.19 | 2,230,837 |
| 2017-08-29 | $0.19 | $0.19 | $0.16 | $0.19 | $0.19 | 3,572,931 |
| 2017-08-28 | $0.20 | $0.21 | $0.17 | $0.19 | $0.19 | 6,320,541 |
| 2017-08-25 | $0.21 | $0.22 | $0.18 | $0.19 | $0.19 | 5,180,575 |
| 2017-08-24 | $0.21 | $0.21 | $0.18 | $0.20 | $0.20 | 1,442,596 |
| 2017-08-23 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 1,648,011 |
| 2017-08-22 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 2,319,005 |
| 2017-08-21 | $0.18 | $0.20 | $0.16 | $0.20 | $0.20 | 4,476,478 |
| 2017-08-18 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 4,196,587 |
| 2017-08-17 | $0.24 | $0.26 | $0.18 | $0.19 | $0.19 | 7,798,966 |
| 2017-08-16 | $0.24 | $0.27 | $0.21 | $0.25 | $0.25 | 2,872,828 |
| 2017-08-15 | $0.20 | $0.25 | $0.17 | $0.23 | $0.23 | 2,267,108 |
| 2017-08-14 | $0.20 | $0.23 | $0.16 | $0.18 | $0.18 | 5,511,498 |
| 2017-08-11 | $0.19 | $0.20 | $0.16 | $0.19 | $0.19 | 6,414,300 |
| 2017-08-10 | $0.23 | $0.24 | $0.16 | $0.20 | $0.20 | 10,737,841 |
| 2017-08-09 | $0.23 | $0.27 | $0.23 | $0.26 | $0.26 | 2,431,073 |
| 2017-08-08 | $0.28 | $0.28 | $0.21 | $0.23 | $0.23 | 5,973,482 |
| 2017-08-07 | $0.26 | $0.29 | $0.26 | $0.27 | $0.27 | 5,584,054 |
| 2017-08-04 | $0.22 | $0.27 | $0.20 | $0.25 | $0.25 | 5,291,433 |
| 2017-08-03 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 2,240,809 |
| 2017-08-02 | $0.20 | $0.20 | $0.17 | $0.19 | $0.19 | 2,371,920 |
| 2017-08-01 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 1,789,556 |
| 2017-07-31 | $0.17 | $0.19 | $0.16 | $0.19 | $0.19 | 3,526,195 |
| 2017-07-28 | $0.13 | $0.17 | $0.11 | $0.17 | $0.17 | 4,233,892 |
| 2017-07-27 | $0.13 | $0.15 | $0.11 | $0.13 | $0.13 | 6,277,050 |
| 2017-07-26 | $0.20 | $0.20 | $0.14 | $0.14 | $0.14 | 9,651,438 |
| 2017-07-25 | $0.18 | $0.19 | $0.15 | $0.17 | $0.17 | 3,670,008 |
| 2017-07-24 | $0.21 | $0.21 | $0.16 | $0.19 | $0.19 | 4,386,896 |
| 2017-07-21 | $0.18 | $0.22 | $0.17 | $0.19 | $0.19 | 5,434,298 |
| 2017-07-20 | $0.17 | $0.20 | $0.14 | $0.18 | $0.18 | 6,865,520 |
| 2017-07-19 | $0.11 | $0.17 | $0.10 | $0.16 | $0.16 | 5,914,902 |
| 2017-07-18 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 2,516,975 |
| 2017-07-17 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | 2,530,958 |
| 2017-07-14 | $0.12 | $0.12 | $0.09 | $0.09 | $0.09 | 4,782,565 |
| 2017-07-13 | $0.09 | $0.12 | $0.09 | $0.11 | $0.11 | 5,800,886 |
| 2017-07-12 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 2,376,125 |
| 2017-07-11 | $0.07 | $0.09 | $0.07 | $0.08 | $0.08 | 4,417,149 |
| 2017-07-10 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 5,730,089 |
| 2017-07-07 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 5,548,204 |
| 2017-07-06 | $0.04 | $0.07 | $0.04 | $0.05 | $0.05 | 9,238,211 |
| 2017-07-05 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 4,526,705 |
| 2017-07-03 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 2,487,942 |
| 2017-06-30 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 3,611,525 |
| 2017-06-29 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 4,525,638 |
| 2017-06-28 | $0.07 | $0.07 | $0.04 | $0.04 | $0.04 | 3,398,582 |
| 2017-06-27 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 2,232,700 |
| 2017-06-26 | $0.06 | $0.06 | $0.04 | $0.05 | $0.05 | 2,429,900 |
| 2017-06-23 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 1,836,000 |
| 2017-06-22 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 1,760,700 |
| 2017-06-21 | $0.03 | $0.06 | $0.03 | $0.06 | $0.06 | 4,633,256 |
| 2017-06-20 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 7,179,200 |
| 2017-06-19 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 3,285,335 |
| 2017-06-16 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 4,219,405 |
| 2017-06-15 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 1,348,623 |
| 2017-06-14 | $0.08 | $0.08 | $0.05 | $0.06 | $0.06 | 5,539,072 |
| 2017-06-13 | $0.06 | $0.08 | $0.05 | $0.08 | $0.08 | 1,964,466 |
| 2017-06-12 | $0.06 | $0.07 | $0.05 | $0.06 | $0.06 | 6,379,500 |
| 2017-06-09 | $0.08 | $0.08 | $0.06 | $0.07 | $0.07 | 3,371,191 |
| 2017-06-08 | $0.12 | $0.12 | $0.07 | $0.08 | $0.08 | 6,358,165 |
| 2017-06-07 | $0.11 | $0.13 | $0.10 | $0.11 | $0.11 | 5,301,305 |
| 2017-06-06 | $0.07 | $0.11 | $0.07 | $0.10 | $0.10 | 8,062,344 |
| 2017-06-05 | $0.03 | $0.08 | $0.03 | $0.07 | $0.07 | 6,020,689 |
| 2017-06-02 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,384,853 |
| 2017-06-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 717,415 |
| 2017-05-31 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,823,147 |
| 2017-05-30 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2,088,182 |
| 2017-05-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,667,813 |
| 2017-05-25 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 1,065,347 |
| 2017-05-24 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 4,460,309 |
| 2017-05-23 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 4,539,140 |
| 2017-05-22 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 2,163,599 |
| 2017-05-19 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 614,296 |
| 2017-05-18 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1,208,869 |
| 2017-05-17 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 4,536,143 |
| 2017-05-16 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 808,826 |
| 2017-05-15 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 2,402,094 |
| 2017-05-12 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 3,151,600 |
| 2017-05-11 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 3,119,600 |
| 2017-05-10 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 972,100 |
| 2017-05-09 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 811,200 |
| 2017-05-08 | $0.05 | $0.07 | $0.04 | $0.05 | $0.05 | 2,377,500 |
| 2017-05-05 | $0.04 | $0.06 | $0.04 | $0.05 | $0.05 | 1,702,000 |
| 2017-05-04 | $0.08 | $0.09 | $0.04 | $0.05 | $0.05 | 4,225,700 |
| 2017-05-03 | $0.07 | $0.11 | $0.06 | $0.08 | $0.08 | 2,467,000 |
| 2017-05-02 | $0.03 | $0.07 | $0.03 | $0.07 | $0.07 | 3,195,800 |
| 2017-05-01 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 2,376,100 |
| 2017-04-28 | $0.03 | $0.05 | $0.03 | $0.04 | $0.04 | 1,582,800 |
| 2017-04-27 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,383,700 |
| 2017-04-26 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 1,311,800 |
| 2017-04-25 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2,141,600 |
| 2017-04-24 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 478,300 |
| 2017-04-21 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 1,188,700 |
| 2017-04-20 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 1,729,800 |
| 2017-04-19 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 868,900 |
| 2017-04-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 110,300 |
| 2017-04-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 302,300 |
| 2017-04-13 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 161,300 |
| 2017-04-12 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 139,000 |
| 2017-04-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 610,100 |
| 2017-04-10 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 605,200 |
| 2017-04-07 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 317,400 |
| 2017-04-06 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 108,300 |
| 2017-04-05 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 450,600 |
| 2017-04-04 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 942,000 |
| 2017-04-03 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 1,324,500 |
| 2017-03-31 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 3,028,100 |
| 2017-03-30 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 1,577,800 |
| 2017-03-29 | $0.02 | $0.03 | $0.01 | $0.03 | $0.03 | 1,431,700 |
| 2017-03-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 588,000 |
| 2017-03-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 449,700 |
| 2017-03-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 341,500 |
| 2017-03-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 189,800 |
| 2017-03-22 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 255,900 |
| 2017-03-21 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 1,145,100 |
| 2017-03-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 295,200 |
| 2017-03-17 | $0.05 | $0.05 | $0.03 | $0.04 | $0.04 | 17,000 |
| 2017-03-16 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 309,000 |
| 2017-03-15 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 144,500 |
| 2017-03-14 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 1,221,800 |
| 2017-03-13 | $0.04 | $0.06 | $0.03 | $0.04 | $0.04 | 2,506,000 |
| 2017-03-10 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 983,500 |
| 2017-03-09 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | 519,700 |
| 2017-03-08 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 570,500 |
| 2017-03-07 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 1,591,600 |
| 2017-03-06 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 1,479,100 |
| 2017-03-03 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 737,700 |
| 2017-03-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 425,300 |
| 2017-03-01 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 810,900 |
| 2017-02-28 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 609,500 |
| 2017-02-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,181,100 |
| 2017-02-24 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 2,455,900 |
| 2017-02-23 | $0.02 | $0.04 | $0.01 | $0.04 | $0.04 | 4,670,400 |
| 2017-02-22 | $0.01 | $0.02 | $0.00 | $0.02 | $0.02 | 5,282,000 |
| 2017-02-21 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 40,800 |
| 2017-02-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 55,100 |
| 2017-02-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-02-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-02-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 460,000 |
| 2017-02-13 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 444,600 |
| 2017-02-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2017-02-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 628,900 |
| 2017-02-08 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 110,500 |
| 2017-02-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 360,400 |
| 2017-02-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,532,100 |
| 2017-02-03 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 62,400 |
| 2017-02-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 127,900 |
| 2017-02-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 32,700 |
| 2017-01-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 510,900 |
| 2017-01-30 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 440,700 |
| 2017-01-27 | $0.01 | $0.01 | $0.00 | $0.01 | $0.01 | 2,703,600 |
| 2017-01-26 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 1,233,700 |
| 2017-01-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 123,500 |
| 2017-01-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 534,500 |
| 2017-01-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 438,000 |
| 2017-01-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 220,000 |
| 2017-01-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,100 |
| 2017-01-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,500 |
| 2017-01-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 45,000 |
| 2017-01-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 72,500 |
| 2017-01-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 144,100 |
| 2017-01-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 88,100 |
| 2017-01-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 111,800 |
| 2017-01-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 110,800 |
| 2017-01-06 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 134,000 |
| 2017-01-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 51,500 |
| 2017-01-04 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 523,800 |
| 2017-01-03 | $0.01 | $0.01 | $0.00 | $0.00 | $0.00 | 2,159,800 |
| 2016-12-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 165,200 |
| 2016-12-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 210,000 |
| 2016-12-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 56,700 |
| 2016-12-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,672,600 |
| 2016-12-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 107,700 |
| 2016-12-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 26,100 |
| 2016-12-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,200 |
| 2016-12-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 100 |
| 2016-12-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 88,100 |
| 2016-12-16 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 115,500 |
| 2016-12-15 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 55,000 |
| 2016-12-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 4,900 |
| 2016-12-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2,900 |
| 2016-12-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,700 |
| 2016-12-09 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,941,200 |
| 2016-12-08 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 38,200 |
| 2016-12-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 21,900 |
| 2016-12-06 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 70,400 |
| 2016-12-05 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 17,000 |
| 2016-12-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 156,300 |
| 2016-12-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 124,200 |
| 2016-11-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 65,000 |
| 2016-11-29 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,617,000 |
| 2016-11-28 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 182,600 |
| 2016-11-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 81,900 |
| 2016-11-23 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 58,100 |
| 2016-11-22 | $0.02 | $0.03 | $0.01 | $0.02 | $0.02 | 179,500 |
| 2016-11-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 13,600 |
| 2016-11-18 | $0.01 | $0.04 | $0.01 | $0.03 | $0.03 | 406,900 |
| 2016-11-17 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 203,900 |
| 2016-11-16 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 844,000 |
| 2016-11-15 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 985,900 |
| 2016-11-14 | $0.05 | $0.05 | $0.03 | $0.03 | $0.03 | 161,800 |
| 2016-11-11 | $0.04 | $0.09 | $0.03 | $0.04 | $0.04 | 76,200 |
| 2016-11-10 | $0.02 | $0.04 | $0.02 | $0.03 | $0.03 | 311,200 |
| 2016-11-09 | $0.01 | $0.04 | $0.01 | $0.02 | $0.02 | 170,300 |
| 2016-11-08 | $0.04 | $0.04 | $0.01 | $0.01 | $0.01 | 3,900 |
| 2016-11-07 | $0.02 | $0.04 | $0.01 | $0.02 | $0.02 | 21,300 |
| 2016-11-04 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | 28,700 |
| 2016-11-03 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 24,400 |
| 2016-11-02 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2016-11-01 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2016-10-31 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 53,400 |
| 2016-10-28 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2016-10-27 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 1,000 |
| 2016-10-26 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 305,700 |
| 2016-10-25 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 757,500 |
| 2016-10-24 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 43,600 |
| 2016-10-21 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0 |
| 2016-10-20 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 39,100 |
| 2016-10-19 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 286,400 |
| 2016-10-18 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 97,700 |
| 2016-10-17 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 25,000 |
| 2016-10-14 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 140,000 |
| 2016-10-13 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 257,300 |
| 2016-10-12 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 79,700 |
| 2016-10-11 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 80,000 |
| 2016-10-10 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 11,100 |
| 2016-10-07 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 35,100 |
| 2016-10-06 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 518,500 |
| 2016-10-05 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 13,800 |
| 2016-10-04 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10,000 |
| 2016-10-03 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 109,600 |
| 2016-09-30 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 20,000 |
| 2016-09-29 | $0.02 | $0.03 | $0.01 | $0.01 | $0.01 | 688,600 |
| 2016-09-28 | $0.03 | $0.03 | $0.01 | $0.01 | $0.01 | 436,500 |
| 2016-09-27 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 35,000 |
| 2016-09-26 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,500 |
| 2016-09-23 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 5,800 |
| 2016-09-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 58,900 |
| 2016-09-21 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 566,400 |
| 2016-09-20 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 61,900 |
| 2016-09-19 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 56,300 |
| 2016-09-16 | $0.07 | $0.07 | $0.05 | $0.05 | $0.05 | 104,700 |
| 2016-09-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,600 |
| 2016-09-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-09-13 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-09-12 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2016-09-09 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 600 |
| 2016-09-08 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 254,200 |
| 2016-09-07 | $0.07 | $0.09 | $0.06 | $0.06 | $0.06 | 42,200 |
| 2016-09-06 | $0.07 | $0.10 | $0.07 | $0.07 | $0.07 | 125,300 |
| 2016-09-02 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 136,000 |
| 2016-09-01 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 7,000 |
| 2016-08-31 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 3,000 |
| 2016-08-30 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 19,100 |
| 2016-08-29 | $0.10 | $0.10 | $0.08 | $0.08 | $0.08 | 37,000 |
| 2016-08-26 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,200 |
| 2016-08-25 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 78,000 |
| 2016-08-24 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 11,000 |
| 2016-08-23 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 2,600 |
| 2016-08-22 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 29,600 |
| 2016-08-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 6,800 |
| 2016-08-18 | $0.10 | $0.10 | $0.07 | $0.08 | $0.08 | 174,100 |
| 2016-08-17 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 5,700 |
| 2016-08-16 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 15,000 |
| 2016-08-15 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-08-12 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-08-11 | $0.11 | $0.14 | $0.11 | $0.11 | $0.11 | 11,800 |
| 2016-08-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 15,600 |
| 2016-08-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 700 |
| 2016-08-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2016-08-05 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 2,900 |
| 2016-08-04 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 4,200 |
| 2016-08-03 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 7,700 |
| 2016-08-02 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 6,000 |
| 2016-08-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 400 |
| 2016-07-29 | $0.14 | $0.14 | $0.11 | $0.12 | $0.12 | 22,500 |
| 2016-07-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,900 |
| 2016-07-27 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-07-26 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,000 |
| 2016-07-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-07-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 11,300 |
| 2016-07-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 6,000 |
| 2016-07-20 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 36,100 |
| 2016-07-19 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 600 |
| 2016-07-18 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-07-15 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-07-14 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,200 |
| 2016-07-13 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 3,000 |
| 2016-07-12 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 23,800 |
| 2016-07-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,000 |
| 2016-07-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,000 |
| 2016-07-07 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 100 |
| 2016-07-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,700 |
| 2016-07-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1 |
| 2016-07-01 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | 4,000 |
| 2016-06-30 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 20,000 |
| 2016-06-29 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 13,200 |
| 2016-06-28 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,800 |
| 2016-06-27 | $0.13 | $0.13 | $0.10 | $0.11 | $0.11 | 59,400 |
| 2016-06-24 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 5,000 |
| 2016-06-23 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 2,100 |
| 2016-06-22 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 18,100 |
| 2016-06-21 | $0.15 | $0.15 | $0.11 | $0.13 | $0.13 | 134,800 |
| 2016-06-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 8,400 |
| 2016-06-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 7,500 |
| 2016-06-16 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 10,500 |
| 2016-06-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,900 |
| 2016-06-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 70 |
| 2016-06-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 45 |
| 2016-06-10 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 27,500 |
| 2016-06-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 57 |
| 2016-06-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2016-06-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 2,600 |
| 2016-06-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,700 |
| 2016-06-03 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 600 |
| 2016-06-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2016-06-01 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,200 |
| 2016-05-31 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 4,600 |
| 2016-05-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 11,000 |
| 2016-05-26 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 7,300 |
| 2016-05-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 500 |
| 2016-05-24 | $0.21 | $0.21 | $0.16 | $0.16 | $0.16 | 8,700 |
| 2016-05-23 | $0.15 | $0.20 | $0.15 | $0.20 | $0.20 | 300 |
| 2016-05-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 10,000 |
| 2016-05-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1 |
| 2016-05-18 | $0.15 | $0.16 | $0.15 | $0.16 | $0.16 | 8,300 |
| 2016-05-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2,400 |
| 2016-05-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 32,000 |
| 2016-05-13 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4,000 |
| 2016-05-12 | $0.17 | $0.17 | $0.14 | $0.16 | $0.16 | 39,100 |
| 2016-05-11 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 12,900 |
| 2016-05-10 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 42,100 |
| 2016-05-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,900 |
| 2016-05-06 | $0.16 | $0.17 | $0.14 | $0.17 | $0.17 | 60,600 |
| 2016-05-05 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 39,200 |
| 2016-05-04 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 9,500 |
| 2016-05-03 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 11,000 |
| 2016-05-02 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 6,100 |
| 2016-04-29 | $0.19 | $0.19 | $0.17 | $0.19 | $0.19 | 6,300 |
| 2016-04-28 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,100 |
| 2016-04-27 | $0.17 | $0.20 | $0.16 | $0.20 | $0.20 | 21,800 |
| 2016-04-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 24,700 |
| 2016-04-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 9,800 |
| 2016-04-22 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | 37,700 |
| 2016-04-21 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 48,800 |
| 2016-04-20 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 10,000 |
| 2016-04-19 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 3,000 |
| 2016-04-18 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 24,700 |
| 2016-04-15 | $0.18 | $0.19 | $0.17 | $0.17 | $0.17 | 1,600 |
| 2016-04-14 | $0.17 | $0.20 | $0.16 | $0.20 | $0.20 | 27,900 |
| 2016-04-13 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 22,200 |
| 2016-04-12 | $0.16 | $0.20 | $0.16 | $0.20 | $0.20 | 12,600 |
| 2016-04-11 | $0.19 | $0.20 | $0.15 | $0.20 | $0.20 | 53,000 |
| 2016-04-08 | $0.21 | $0.21 | $0.16 | $0.20 | $0.20 | 58,700 |
| 2016-04-07 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 22,800 |
| 2016-04-06 | $0.24 | $0.24 | $0.21 | $0.23 | $0.23 | 13,600 |
| 2016-04-05 | $0.18 | $0.24 | $0.18 | $0.24 | $0.24 | 12,600 |
| 2016-04-04 | $0.18 | $0.24 | $0.17 | $0.19 | $0.19 | 73,700 |
| 2016-04-01 | $0.25 | $0.25 | $0.18 | $0.24 | $0.24 | 24,300 |
| 2016-03-31 | $0.21 | $0.26 | $0.21 | $0.25 | $0.25 | 20,800 |
| 2016-03-30 | $0.20 | $0.26 | $0.20 | $0.21 | $0.21 | 39,700 |
| 2016-03-29 | $0.20 | $0.21 | $0.17 | $0.20 | $0.20 | 53,500 |
| 2016-03-28 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 36,000 |
| 2016-03-24 | $0.22 | $0.27 | $0.18 | $0.21 | $0.21 | 54,000 |
| 2016-03-23 | $0.25 | $0.29 | $0.22 | $0.27 | $0.27 | 75,700 |
| 2016-03-22 | $0.25 | $0.31 | $0.25 | $0.26 | $0.26 | 46,600 |
| 2016-03-21 | $0.34 | $0.34 | $0.26 | $0.32 | $0.32 | 64,500 |
| 2016-03-18 | $0.38 | $0.38 | $0.30 | $0.33 | $0.33 | 159,600 |
| 2016-03-17 | $0.47 | $0.47 | $0.32 | $0.40 | $0.40 | 51,400 |
| 2016-03-16 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 12,100 |
| 2016-03-15 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 16,400 |
| 2016-03-14 | $0.46 | $0.46 | $0.43 | $0.44 | $0.44 | 20,700 |
| 2016-03-11 | $0.46 | $0.46 | $0.42 | $0.45 | $0.45 | 19,600 |
| 2016-03-10 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 13,100 |
| 2016-03-09 | $0.46 | $0.50 | $0.42 | $0.44 | $0.44 | 56,300 |
| 2016-03-08 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 4,100 |
| 2016-03-07 | $0.38 | $0.45 | $0.38 | $0.40 | $0.40 | 5,400 |
| 2016-03-04 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 1,800 |
| 2016-03-03 | $0.45 | $0.50 | $0.40 | $0.47 | $0.47 | 5,100 |
| 2016-03-02 | $0.38 | $0.45 | $0.38 | $0.45 | $0.45 | 25,000 |
| 2016-03-01 | $0.40 | $0.45 | $0.40 | $0.41 | $0.41 | 14,900 |
| 2016-02-29 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 12,400 |
| 2016-02-26 | $0.45 | $0.45 | $0.37 | $0.44 | $0.44 | 32,200 |
| 2016-02-25 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 8,800 |
| 2016-02-24 | $0.46 | $0.46 | $0.35 | $0.36 | $0.36 | 6,500 |
| 2016-02-23 | $0.51 | $0.53 | $0.32 | $0.45 | $0.45 | 17,200 |
| 2016-02-22 | $0.39 | $0.50 | $0.32 | $0.50 | $0.50 | 13,200 |
| 2016-02-19 | $0.44 | $0.44 | $0.21 | $0.41 | $0.41 | 43,500 |
| 2016-02-18 | $0.48 | $0.48 | $0.44 | $0.44 | $0.44 | 20,300 |
| 2016-02-17 | $0.51 | $0.51 | $0.44 | $0.49 | $0.49 | 22,300 |
| 2016-02-16 | $0.44 | $0.51 | $0.44 | $0.51 | $0.51 | 32,400 |
| 2016-02-12 | $0.41 | $0.49 | $0.40 | $0.42 | $0.42 | 22,200 |
| 2016-02-11 | $0.46 | $0.49 | $0.40 | $0.41 | $0.41 | 54,600 |
| 2016-02-10 | $0.41 | $0.45 | $0.36 | $0.40 | $0.40 | 29,100 |
| 2016-02-09 | $0.30 | $0.48 | $0.30 | $0.41 | $0.41 | 157,600 |
| 2016-02-08 | $0.24 | $0.30 | $0.21 | $0.30 | $0.30 | 63,000 |
| 2016-02-05 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 12,900 |
| 2016-02-04 | $0.20 | $0.24 | $0.20 | $0.21 | $0.21 | 59,800 |
| 2016-02-03 | $0.20 | $0.21 | $0.18 | $0.18 | $0.18 | 15,100 |
| 2016-02-02 | $0.18 | $0.24 | $0.13 | $0.17 | $0.17 | 15,800 |
| 2016-02-01 | $0.13 | $0.18 | $0.13 | $0.18 | $0.18 | 43,800 |
| 2016-01-29 | $0.13 | $0.13 | $0.11 | $0.13 | $0.13 | 9,600 |
| 2016-01-28 | $0.13 | $0.13 | $0.11 | $0.12 | $0.12 | 25,400 |
| 2016-01-27 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 56,500 |
| 2016-01-26 | $0.12 | $0.12 | $0.09 | $0.12 | $0.12 | 88,100 |
| 2016-01-25 | $0.13 | $0.13 | $0.10 | $0.10 | $0.10 | 226,100 |
| 2016-01-22 | $0.16 | $0.17 | $0.10 | $0.14 | $0.14 | 158,900 |
| 2016-01-21 | $0.15 | $0.17 | $0.15 | $0.15 | $0.15 | 55,000 |
| 2016-01-20 | $0.15 | $0.20 | $0.15 | $0.15 | $0.15 | 18,800 |
| 2016-01-19 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 4,200 |
| 2016-01-15 | $0.20 | $0.20 | $0.15 | $0.20 | $0.20 | 144,800 |
| 2016-01-14 | $0.20 | $0.20 | $0.15 | $0.20 | $0.20 | 221,100 |
| 2016-01-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 9,600 |
| 2016-01-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,800 |
| 2016-01-11 | $0.21 | $0.21 | $0.17 | $0.20 | $0.20 | 13,300 |
| 2016-01-08 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 29,500 |
| 2016-01-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,000 |
| 2016-01-06 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 8,700 |
| 2016-01-05 | $0.20 | $0.22 | $0.16 | $0.21 | $0.21 | 24,400 |
| 2016-01-04 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 14,600 |
| 2015-12-31 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 16,800 |
| 2015-12-30 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 89,800 |
| 2015-12-29 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 74,700 |
| 2015-12-28 | $0.19 | $0.19 | $0.15 | $0.19 | $0.19 | 8,400 |
| 2015-12-24 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 32,800 |
| 2015-12-23 | $0.20 | $0.22 | $0.18 | $0.19 | $0.19 | 28,000 |
| 2015-12-22 | $0.23 | $0.23 | $0.15 | $0.20 | $0.20 | 139,000 |
| 2015-12-21 | $0.23 | $0.29 | $0.20 | $0.23 | $0.23 | 54,000 |
| 2015-12-18 | $0.24 | $0.28 | $0.24 | $0.25 | $0.25 | 62,100 |
| 2015-12-17 | $0.32 | $0.32 | $0.25 | $0.25 | $0.25 | 65,900 |
| 2015-12-16 | $0.27 | $0.32 | $0.23 | $0.32 | $0.32 | 205,000 |
| 2015-12-15 | $0.27 | $0.30 | $0.25 | $0.27 | $0.27 | 119,900 |
| 2015-12-14 | $0.45 | $0.45 | $0.24 | $0.30 | $0.30 | 298,100 |
| 2015-12-11 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,400 |
| 2015-12-10 | $0.45 | $0.45 | $0.38 | $0.45 | $0.45 | 14,000 |
| 2015-12-09 | $0.43 | $0.45 | $0.40 | $0.40 | $0.40 | 110,000 |
| 2015-12-08 | $0.42 | $0.49 | $0.41 | $0.49 | $0.49 | 11,200 |
| 2015-12-07 | $0.49 | $0.49 | $0.38 | $0.49 | $0.49 | 4,200 |
| 2015-12-04 | $0.50 | $0.50 | $0.43 | $0.49 | $0.49 | 31,300 |
| 2015-12-03 | $0.45 | $0.51 | $0.43 | $0.49 | $0.49 | 27,000 |
| 2015-12-02 | $0.63 | $0.63 | $0.55 | $0.55 | $0.55 | 16,000 |
| 2015-12-01 | $0.66 | $0.73 | $0.66 | $0.69 | $0.69 | 22,000 |
| 2015-11-30 | $0.67 | $0.74 | $0.60 | $0.73 | $0.73 | 23,600 |
| 2015-11-27 | $0.53 | $0.65 | $0.53 | $0.61 | $0.61 | 10,900 |
| 2015-11-25 | $0.45 | $0.54 | $0.45 | $0.54 | $0.54 | 9,600 |
| 2015-11-24 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 16,400 |
| 2015-11-23 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 3,400 |
| 2015-11-20 | $0.49 | $0.55 | $0.44 | $0.51 | $0.51 | 35,200 |
| 2015-11-19 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 43,900 |
| 2015-11-18 | $0.43 | $0.49 | $0.43 | $0.43 | $0.43 | 9,900 |
| 2015-11-17 | $0.47 | $0.49 | $0.43 | $0.49 | $0.49 | 21,100 |
| 2015-11-16 | $0.47 | $0.47 | $0.43 | $0.47 | $0.47 | 28,400 |
| 2015-11-13 | $0.54 | $0.54 | $0.43 | $0.47 | $0.47 | 43,900 |
| 2015-11-12 | $0.57 | $0.58 | $0.54 | $0.54 | $0.54 | 40,400 |
| 2015-11-11 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 3,500 |
| 2015-11-10 | $0.60 | $0.65 | $0.58 | $0.63 | $0.63 | 11,900 |
| 2015-11-09 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 300 |
| 2015-11-06 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 1,100 |
| 2015-11-05 | $0.63 | $0.65 | $0.63 | $0.63 | $0.63 | 2,200 |
| 2015-11-04 | $0.64 | $0.64 | $0.63 | $0.63 | $0.63 | 8,000 |
| 2015-11-03 | $0.64 | $0.65 | $0.60 | $0.65 | $0.65 | 33,300 |
| 2015-11-02 | $0.59 | $0.64 | $0.58 | $0.64 | $0.64 | 16,600 |
| 2015-10-30 | $0.60 | $0.60 | $0.58 | $0.58 | $0.58 | 8,600 |
| 2015-10-29 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 16,300 |
| 2015-10-28 | $0.53 | $0.64 | $0.53 | $0.64 | $0.64 | 28,200 |
| 2015-10-27 | $0.59 | $0.59 | $0.50 | $0.50 | $0.50 | 11,800 |
| 2015-10-26 | $0.57 | $0.60 | $0.52 | $0.52 | $0.52 | 18,200 |
| 2015-10-23 | $0.50 | $0.59 | $0.50 | $0.56 | $0.56 | 7,700 |
| 2015-10-22 | $0.55 | $0.57 | $0.50 | $0.51 | $0.51 | 17,600 |
| 2015-10-21 | $0.60 | $0.60 | $0.47 | $0.58 | $0.58 | 35,000 |
| 2015-10-20 | $0.66 | $0.66 | $0.55 | $0.58 | $0.58 | 13,300 |
| 2015-10-19 | $0.61 | $0.70 | $0.59 | $0.66 | $0.66 | 18,500 |
| 2015-10-16 | $0.62 | $0.70 | $0.61 | $0.61 | $0.61 | 14,000 |
| 2015-10-15 | $0.56 | $0.61 | $0.55 | $0.61 | $0.61 | 32,200 |
| 2015-10-14 | $0.60 | $0.60 | $0.52 | $0.52 | $0.52 | 44,900 |
| 2015-10-13 | $0.60 | $0.60 | $0.55 | $0.59 | $0.59 | 39,000 |
| 2015-10-12 | $0.60 | $0.61 | $0.55 | $0.60 | $0.60 | 29,600 |
| 2015-10-09 | $0.58 | $0.69 | $0.58 | $0.63 | $0.63 | 37,300 |
| 2015-10-08 | $0.67 | $0.67 | $0.59 | $0.61 | $0.61 | 30,900 |
| 2015-10-07 | $0.70 | $0.70 | $0.57 | $0.65 | $0.65 | 63,600 |
| 2015-10-06 | $0.75 | $0.75 | $0.60 | $0.62 | $0.62 | 64,000 |
| 2015-10-05 | $0.75 | $0.75 | $0.59 | $0.72 | $0.72 | 88,700 |
| 2015-10-02 | $0.76 | $0.77 | $0.60 | $0.75 | $0.75 | 46,300 |
| 2015-10-01 | $0.76 | $0.76 | $0.66 | $0.67 | $0.67 | 57,700 |
| 2015-09-30 | $0.80 | $0.80 | $0.67 | $0.67 | $0.67 | 38,900 |
| 2015-09-29 | $0.84 | $0.84 | $0.65 | $0.80 | $0.80 | 94,100 |
| 2015-09-28 | $0.87 | $1.00 | $0.65 | $0.84 | $0.84 | 207,900 |
| 2015-09-25 | $1.09 | $1.09 | $0.83 | $0.91 | $0.91 | 99,100 |
| 2015-09-24 | $1.15 | $1.15 | $0.90 | $1.04 | $1.04 | 22,800 |
| 2015-09-23 | $0.98 | $1.03 | $0.86 | $1.00 | $1.00 | 49,500 |
| 2015-09-22 | $1.24 | $1.24 | $0.85 | $1.02 | $1.02 | 99,000 |
| 2015-09-21 | $1.25 | $1.48 | $1.20 | $1.24 | $1.24 | 68,300 |
| 2015-09-18 | $1.50 | $1.70 | $1.00 | $1.24 | $1.24 | 216,300 |
| 2015-09-17 | $0.62 | $1.60 | $0.62 | $1.50 | $1.50 | 159,800 |
| 2015-09-16 | $0.46 | $0.60 | $0.46 | $0.55 | $0.55 | 59,500 |
| 2015-09-15 | $0.62 | $0.68 | $0.45 | $0.60 | $0.60 | 84,700 |
| 2015-09-14 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 24,200 |
| 2015-09-11 | $0.72 | $0.79 | $0.72 | $0.75 | $0.75 | 6,500 |
| 2015-09-10 | $0.90 | $0.90 | $0.65 | $0.79 | $0.79 | 139,800 |
| 2015-09-09 | $1.14 | $1.16 | $0.88 | $1.00 | $1.00 | 135,000 |
| 2015-09-08 | $1.21 | $1.32 | $1.20 | $1.25 | $1.25 | 89,300 |
On The Move Sytm (OMVS) News Headlines
Recent On The Move Sytm (OMVS) News
Similar Companies to On The Move Sytm (OMVS) 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 | -- | -- | -- |