Onstream Media Corp (ONSM) Exchange: NASDAQ
Data as of Nov. 3, 2025
$0.20 ($0.00) 0.00%
Onstream Media Corp - Daily Information
Click for more stock information on Onstream Media Corp.| Daily Information | Data |
|---|---|
| Date | Nov. 3, 2025 |
| Open | $0.20 |
| Previous Close | $0.20 |
| High | $0.20 |
| Low | $0.20 |
| Adjusted Open | $0.20 |
| Previous Adjusted Close | $0.20 |
| Adjusted High | $0.20 |
| Adjusted Low | $0.20 |
About Onstream Media Corp (ONSM)
DELISTED - Historical stock prices for Onstream Media Corp. (ONSM). Onstream Media Corporation (Onstream) is an online service provider of live and on-demand Internet video, corporate audio and Web communications and content management applications. The Company operates in two groups: Digital Media Services, and Audio and Web Conferencing Services. Onstream's Digital Media Services Group consists of its Webcasting division, its digital media services platform (DMSP) division, its user generated content (UGC) division and its smart encoding division. The Audio and Web Conferencing Services Group consists of its Infinite Conferencing (Infinite) division. Onstream's subsidiaries include Infinite Conferencing, Inc., Entertainment Digital Network, Inc., OSM Acquisition, Inc., AV Acquisition, Inc., Auction Video Japan, Inc., HotelView Corporation and Media On Demand, Inc.
Invest in Onstream Media Corp (ONSM)
Historical Stock Data for Onstream Media Corp (ONSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-02-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2019-02-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2019-02-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2019-02-04 | $0.35 | $0.35 | $0.20 | $0.20 | $0.20 | 40,730 |
| 2019-02-01 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 16,839 |
| 2019-01-31 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 15,630 |
| 2019-01-30 | $0.26 | $0.33 | $0.26 | $0.33 | $0.33 | 5,117 |
| 2019-01-29 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 30,115 |
| 2019-01-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1 |
| 2019-01-25 | $0.24 | $0.25 | $0.22 | $0.25 | $0.25 | 32,463 |
| 2019-01-24 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 103,000 |
| 2019-01-23 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 106,393 |
| 2019-01-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 100,000 |
| 2019-01-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 34 |
| 2019-01-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2019-01-16 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 20,000 |
| 2019-01-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,717 |
| 2019-01-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 10,034 |
| 2019-01-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-01-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-01-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 56 |
| 2019-01-08 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-01-07 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-01-04 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 10,000 |
| 2019-01-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2019-01-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1 |
| 2018-12-31 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 7,606 |
| 2018-12-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 6 |
| 2018-12-27 | $0.23 | $0.23 | $0.17 | $0.17 | $0.17 | 493 |
| 2018-12-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 59 |
| 2018-12-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 8 |
| 2018-12-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,001 |
| 2018-12-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-12-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 900 |
| 2018-12-17 | $0.30 | $0.30 | $0.18 | $0.18 | $0.18 | 318,500 |
| 2018-12-14 | $0.18 | $0.24 | $0.18 | $0.21 | $0.21 | 16,839 |
| 2018-12-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-12-12 | $0.21 | $0.21 | $0.18 | $0.18 | $0.18 | 13,400 |
| 2018-12-11 | $0.24 | $0.25 | $0.21 | $0.21 | $0.21 | 11,150 |
| 2018-12-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-12-07 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 36,426 |
| 2018-12-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 461 |
| 2018-12-04 | $0.18 | $0.22 | $0.18 | $0.22 | $0.22 | 7,603 |
| 2018-12-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1 |
| 2018-11-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 23 |
| 2018-11-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 356 |
| 2018-11-28 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 10,000 |
| 2018-11-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-11-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 3,675 |
| 2018-11-21 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-11-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-11-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 333 |
| 2018-11-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-11-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 167 |
| 2018-11-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,620 |
| 2018-11-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-11-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-11-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,384 |
| 2018-11-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 12,125 |
| 2018-11-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-11-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-11-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7,942 |
| 2018-11-02 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-11-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 700 |
| 2018-10-31 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 699 |
| 2018-10-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 84 |
| 2018-10-29 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2 |
| 2018-10-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2018-10-25 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 64,571 |
| 2018-10-24 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 11,015 |
| 2018-10-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-10-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 700 |
| 2018-10-19 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 58,991 |
| 2018-10-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-10-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-10-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3 |
| 2018-10-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-10-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2018-10-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-10-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2018-10-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2018-10-08 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2018-10-05 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 2,908 |
| 2018-10-04 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 39,000 |
| 2018-10-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2018-10-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-10-01 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-09-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-09-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2018-09-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-09-25 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 11,000 |
| 2018-09-24 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 9,000 |
| 2018-09-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-09-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 37 |
| 2018-09-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5 |
| 2018-09-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-09-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2018-09-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 172 |
| 2018-09-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-09-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-09-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-09-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2018-09-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2 |
| 2018-09-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 42 |
| 2018-09-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-09-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2018-08-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 338 |
| 2018-08-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-08-27 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 334 |
| 2018-08-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 334 |
| 2018-08-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-15 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-14 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1 |
| 2018-08-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 5 |
| 2018-08-10 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3 |
| 2018-08-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 202 |
| 2018-08-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-08-07 | $0.28 | $0.29 | $0.20 | $0.20 | $0.20 | 107,108 |
| 2018-08-06 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2018-08-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 67 |
| 2018-08-02 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2018-08-01 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 5,001 |
| 2018-07-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1 |
| 2018-07-30 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2018-07-27 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 4 |
| 2018-07-26 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 402 |
| 2018-07-25 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,200 |
| 2018-07-24 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2018-07-23 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 59 |
| 2018-07-20 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 20 |
| 2018-07-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2018-07-18 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 73 |
| 2018-07-17 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 30 |
| 2018-07-16 | $0.22 | $0.22 | $0.15 | $0.15 | $0.15 | 923 |
| 2018-07-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 225 |
| 2018-07-12 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 750 |
| 2018-07-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-07-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-07-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-07-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-07-05 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2 |
| 2018-07-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 55 |
| 2018-07-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-06-29 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-06-28 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 300 |
| 2018-06-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-06-26 | $0.17 | $0.30 | $0.12 | $0.30 | $0.30 | 12,884 |
| 2018-06-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-06-22 | $0.17 | $0.30 | $0.17 | $0.30 | $0.30 | 1,050 |
| 2018-06-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,500 |
| 2018-06-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-06-19 | $0.20 | $0.30 | $0.20 | $0.30 | $0.30 | 401 |
| 2018-06-18 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-06-15 | $0.27 | $0.30 | $0.25 | $0.25 | $0.25 | 11,380 |
| 2018-06-14 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-06-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-06-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-06-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-06-08 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-06-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-06-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2018-06-05 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 1,800 |
| 2018-06-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5 |
| 2018-06-01 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 10,112 |
| 2018-05-31 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 52,023 |
| 2018-05-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2018-05-29 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2018-05-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2018-05-24 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2018-05-23 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 500 |
| 2018-05-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2018-05-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2018-05-18 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5 |
| 2018-05-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 209,000 |
| 2018-05-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 26,506 |
| 2018-05-15 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 33,334 |
| 2018-05-14 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-05-11 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 1 |
| 2018-05-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-05-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-05-08 | $0.16 | $0.19 | $0.16 | $0.16 | $0.16 | 75,200 |
| 2018-05-07 | $0.16 | $0.19 | $0.16 | $0.16 | $0.16 | 17,484 |
| 2018-05-04 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 18,033 |
| 2018-05-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-05-02 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2 |
| 2018-05-01 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 768 |
| 2018-04-30 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-04-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-04-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-04-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-04-24 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 167 |
| 2018-04-23 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-04-20 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 3,000 |
| 2018-04-19 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 11,024 |
| 2018-04-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-04-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-04-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 34 |
| 2018-04-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-04-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-04-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-04-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 7,300 |
| 2018-04-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 12 |
| 2018-04-06 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-04-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 180 |
| 2018-04-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 26 |
| 2018-04-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-04-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 6 |
| 2018-03-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 4,584 |
| 2018-03-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-03-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-03-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 42 |
| 2018-03-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-03-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-03-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-03-20 | $0.18 | $0.24 | $0.18 | $0.24 | $0.24 | 15,500 |
| 2018-03-19 | $0.18 | $0.21 | $0.18 | $0.18 | $0.18 | 16,800 |
| 2018-03-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 6,037 |
| 2018-03-15 | $0.18 | $0.21 | $0.18 | $0.21 | $0.21 | 2,510 |
| 2018-03-14 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 4,030 |
| 2018-03-13 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2018-03-12 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 200 |
| 2018-03-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 300 |
| 2018-03-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2018-03-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2018-03-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,212 |
| 2018-03-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,341 |
| 2018-03-02 | $0.17 | $0.21 | $0.17 | $0.17 | $0.17 | 1,621 |
| 2018-03-01 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 19,794 |
| 2018-02-28 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 10,000 |
| 2018-02-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-02-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 417 |
| 2018-02-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10 |
| 2018-02-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-02-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-02-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-02-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-02-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-02-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2 |
| 2018-02-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 300 |
| 2018-02-12 | $0.17 | $0.23 | $0.15 | $0.23 | $0.23 | 53,566 |
| 2018-02-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 34 |
| 2018-02-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-02-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-02-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 25 |
| 2018-02-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2018-02-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2 |
| 2018-02-01 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 90,051 |
| 2018-01-31 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 334 |
| 2018-01-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-01-29 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-01-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,702 |
| 2018-01-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 3 |
| 2018-01-24 | $0.19 | $0.19 | $0.15 | $0.15 | $0.15 | 2,151 |
| 2018-01-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2018-01-22 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,306 |
| 2018-01-19 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 17,500 |
| 2018-01-18 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 542 |
| 2018-01-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 21 |
| 2018-01-16 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1 |
| 2018-01-12 | $0.18 | $0.26 | $0.18 | $0.18 | $0.18 | 1,857 |
| 2018-01-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 314 |
| 2018-01-10 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2018-01-09 | $0.18 | $0.26 | $0.18 | $0.26 | $0.26 | 2,294 |
| 2018-01-08 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 12 |
| 2018-01-05 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 200 |
| 2018-01-04 | $0.18 | $0.26 | $0.18 | $0.26 | $0.26 | 1,206 |
| 2018-01-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1 |
| 2018-01-02 | $0.15 | $0.23 | $0.15 | $0.23 | $0.23 | 28,124 |
| 2017-12-29 | $0.29 | $0.29 | $0.17 | $0.17 | $0.17 | 22,080 |
| 2017-12-28 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1 |
| 2017-12-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1 |
| 2017-12-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1,866 |
| 2017-12-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 100 |
| 2017-12-21 | $0.21 | $0.21 | $0.17 | $0.17 | $0.17 | 11,644 |
| 2017-12-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 358 |
| 2017-12-19 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 74 |
| 2017-12-18 | $0.17 | $0.29 | $0.17 | $0.29 | $0.29 | 1,465 |
| 2017-12-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 40,155 |
| 2017-12-14 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 7,298 |
| 2017-12-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 48 |
| 2017-12-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 166 |
| 2017-12-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 500 |
| 2017-12-08 | $0.26 | $0.26 | $0.16 | $0.16 | $0.16 | 52,443 |
| 2017-12-07 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,188 |
| 2017-12-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 12 |
| 2017-12-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,079 |
| 2017-12-04 | $0.21 | $0.26 | $0.21 | $0.26 | $0.26 | 819 |
| 2017-12-01 | $0.23 | $0.25 | $0.21 | $0.25 | $0.25 | 29,378 |
| 2017-11-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 3 |
| 2017-11-29 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 816 |
| 2017-11-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-11-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-11-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-11-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 80,000 |
| 2017-11-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,500 |
| 2017-11-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3 |
| 2017-11-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-11-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-11-14 | $0.25 | $0.30 | $0.21 | $0.25 | $0.25 | 125,644 |
| 2017-11-13 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,280 |
| 2017-11-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2017-11-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 125 |
| 2017-11-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 34 |
| 2017-11-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2017-11-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 500 |
| 2017-11-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2017-11-02 | $0.23 | $0.28 | $0.23 | $0.28 | $0.28 | 5,900 |
| 2017-11-01 | $0.21 | $0.24 | $0.20 | $0.20 | $0.20 | 92,735 |
| 2017-10-31 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-10-30 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-10-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 183 |
| 2017-10-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 8,480 |
| 2017-10-25 | $0.16 | $0.21 | $0.16 | $0.19 | $0.19 | 20,966 |
| 2017-10-24 | $0.20 | $0.20 | $0.16 | $0.19 | $0.19 | 6,226 |
| 2017-10-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-10-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-10-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 507 |
| 2017-10-18 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,745 |
| 2017-10-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 14,000 |
| 2017-10-16 | $0.19 | $0.19 | $0.16 | $0.18 | $0.18 | 21,768 |
| 2017-10-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-10-12 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 19,072 |
| 2017-10-11 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 21,866 |
| 2017-10-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 17,432 |
| 2017-10-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 25,000 |
| 2017-10-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2017-10-05 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 217 |
| 2017-10-04 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 3,200 |
| 2017-10-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 105 |
| 2017-10-02 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 12,772 |
| 2017-09-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 36 |
| 2017-09-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-09-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 275 |
| 2017-09-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-09-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 101 |
| 2017-09-22 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-09-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 2,550 |
| 2017-09-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,000 |
| 2017-09-19 | $0.23 | $0.26 | $0.23 | $0.26 | $0.26 | 1,559 |
| 2017-09-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10,286 |
| 2017-09-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2,630 |
| 2017-09-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-09-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 12,500 |
| 2017-09-12 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-09-11 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 11,472 |
| 2017-09-08 | $0.27 | $0.27 | $0.22 | $0.26 | $0.26 | 12,053 |
| 2017-09-07 | $0.26 | $0.26 | $0.22 | $0.22 | $0.22 | 1,693 |
| 2017-09-06 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-09-05 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-08-31 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-08-30 | $0.23 | $0.27 | $0.23 | $0.27 | $0.27 | 2,002 |
| 2017-08-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 4,280 |
| 2017-08-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 250 |
| 2017-08-25 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-08-24 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-08-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-08-22 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 2,803 |
| 2017-08-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-08-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-08-17 | $0.27 | $0.31 | $0.22 | $0.31 | $0.31 | 6,256 |
| 2017-08-16 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-08-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-08-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 15 |
| 2017-08-11 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 500 |
| 2017-08-10 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 4,500 |
| 2017-08-09 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 40 |
| 2017-08-08 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 72,637 |
| 2017-08-07 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-08-03 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 11,000 |
| 2017-08-02 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 10,514 |
| 2017-08-01 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-07-31 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 2,541 |
| 2017-07-28 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2 |
| 2017-07-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,858 |
| 2017-07-26 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 7,265 |
| 2017-07-25 | $0.25 | $0.30 | $0.25 | $0.30 | $0.30 | 14,938 |
| 2017-07-24 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2017-07-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1 |
| 2017-07-20 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 4,001 |
| 2017-07-19 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 251 |
| 2017-07-18 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 1,042 |
| 2017-07-17 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2017-07-14 | $0.27 | $0.30 | $0.26 | $0.26 | $0.26 | 17,496 |
| 2017-07-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-07-12 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 6,400 |
| 2017-07-11 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,500 |
| 2017-07-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-07-07 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-07-05 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,000 |
| 2017-07-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-06-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-06-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-06-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 12 |
| 2017-06-27 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 3,900 |
| 2017-06-26 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 1,900 |
| 2017-06-23 | $0.31 | $0.39 | $0.31 | $0.39 | $0.39 | 1,100 |
| 2017-06-22 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-21 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-20 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-19 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-16 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-15 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-14 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-13 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-12 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 2,778 |
| 2017-06-09 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2017-06-08 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2017-06-07 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1 |
| 2017-06-06 | $0.29 | $0.40 | $0.29 | $0.37 | $0.37 | 15,300 |
| 2017-06-05 | $0.29 | $0.37 | $0.29 | $0.37 | $0.37 | 17,117 |
| 2017-06-02 | $0.37 | $0.37 | $0.28 | $0.28 | $0.28 | 1,106 |
| 2017-06-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,000 |
| 2017-05-31 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2017-05-30 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2017-05-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 234 |
| 2017-05-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1 |
| 2017-05-24 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2017-05-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,302 |
| 2017-05-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-05-19 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-05-18 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 35,681 |
| 2017-05-17 | $0.29 | $0.37 | $0.28 | $0.32 | $0.32 | 148,106 |
| 2017-05-16 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-05-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-05-12 | $0.33 | $0.33 | $0.28 | $0.33 | $0.33 | 92,300 |
| 2017-05-11 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-05-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-05-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-05-08 | $0.29 | $0.31 | $0.26 | $0.31 | $0.31 | 26,300 |
| 2017-05-05 | $0.28 | $0.32 | $0.26 | $0.32 | $0.32 | 10,500 |
| 2017-05-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1 |
| 2017-05-03 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-05-02 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 6,000 |
| 2017-05-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 100,100 |
| 2017-04-28 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-04-27 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2017-04-26 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 4 |
| 2017-04-25 | $0.32 | $0.34 | $0.25 | $0.32 | $0.32 | 42,700 |
| 2017-04-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 7,500 |
| 2017-04-21 | $0.22 | $0.30 | $0.22 | $0.30 | $0.30 | 1,800 |
| 2017-04-20 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 41,600 |
| 2017-04-19 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-04-18 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 100 |
| 2017-04-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 8,900 |
| 2017-04-13 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 700 |
| 2017-04-12 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 6,000 |
| 2017-04-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2017-04-10 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 8,700 |
| 2017-04-07 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 100 |
| 2017-04-06 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 10,600 |
| 2017-04-05 | $0.34 | $0.34 | $0.27 | $0.34 | $0.34 | 1,800 |
| 2017-04-04 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 5,100 |
| 2017-04-03 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 7,600 |
| 2017-03-31 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-30 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-29 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-28 | $0.26 | $0.33 | $0.26 | $0.33 | $0.33 | 7,200 |
| 2017-03-27 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-24 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-23 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-22 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2017-03-20 | $0.24 | $0.33 | $0.24 | $0.33 | $0.33 | 2,700 |
| 2017-03-17 | $0.28 | $0.32 | $0.28 | $0.32 | $0.32 | 152,700 |
| 2017-03-16 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 5,400 |
| 2017-03-15 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 8,500 |
| 2017-03-14 | $0.24 | $0.29 | $0.24 | $0.29 | $0.29 | 1,300 |
| 2017-03-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-03-10 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 36,800 |
| 2017-03-09 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,200 |
| 2017-03-08 | $0.25 | $0.25 | $0.22 | $0.24 | $0.24 | 13,600 |
| 2017-03-07 | $0.25 | $0.29 | $0.25 | $0.25 | $0.25 | 131,800 |
| 2017-03-06 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 20,100 |
| 2017-03-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-03-02 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,000 |
| 2017-03-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-02-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 200 |
| 2017-02-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2017-02-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,000 |
| 2017-02-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-02-22 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,000 |
| 2017-02-21 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-02-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1,000 |
| 2017-02-16 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-02-15 | $0.21 | $0.29 | $0.21 | $0.29 | $0.29 | 3,000 |
| 2017-02-14 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-02-13 | $0.27 | $0.29 | $0.21 | $0.29 | $0.29 | 11,600 |
| 2017-02-10 | $0.21 | $0.29 | $0.21 | $0.29 | $0.29 | 1,400 |
| 2017-02-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2017-02-08 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 600 |
| 2017-02-07 | $0.24 | $0.30 | $0.23 | $0.30 | $0.30 | 15,100 |
| 2017-02-06 | $0.30 | $0.30 | $0.23 | $0.30 | $0.30 | 3,200 |
| 2017-02-03 | $0.21 | $0.30 | $0.21 | $0.30 | $0.30 | 1,300 |
| 2017-02-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-02-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1 |
| 2017-01-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 23,000 |
| 2017-01-30 | $0.29 | $0.29 | $0.21 | $0.27 | $0.27 | 16,600 |
| 2017-01-27 | $0.21 | $0.30 | $0.21 | $0.30 | $0.30 | 22,800 |
| 2017-01-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 20 |
| 2017-01-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 19,700 |
| 2017-01-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-01-23 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-01-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 14,100 |
| 2017-01-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10,200 |
| 2017-01-18 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-01-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2017-01-13 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 15,600 |
| 2017-01-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
| 2017-01-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 40 |
| 2017-01-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 15,000 |
| 2017-01-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2017-01-06 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 300 |
| 2017-01-05 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-01-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,400 |
| 2017-01-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 69 |
| 2016-12-30 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 23,500 |
| 2016-12-29 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 22,900 |
| 2016-12-28 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 1,000 |
| 2016-12-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 200 |
| 2016-12-23 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 700 |
| 2016-12-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 400 |
| 2016-12-21 | $0.22 | $0.24 | $0.20 | $0.20 | $0.20 | 19,100 |
| 2016-12-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 9 |
| 2016-12-19 | $0.20 | $0.24 | $0.20 | $0.20 | $0.20 | 23,100 |
| 2016-12-16 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 19,600 |
| 2016-12-15 | $0.21 | $0.44 | $0.21 | $0.25 | $0.25 | 5,100 |
| 2016-12-14 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 4,000 |
| 2016-12-13 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 14,500 |
| 2016-12-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 26,600 |
| 2016-12-09 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 1,200 |
| 2016-12-08 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,200 |
| 2016-12-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 3 |
| 2016-12-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-12-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 12 |
| 2016-12-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-12-01 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 60 |
| 2016-11-30 | $0.17 | $0.19 | $0.13 | $0.19 | $0.19 | 42,400 |
| 2016-11-29 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 10,100 |
| 2016-11-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 7,200 |
| 2016-11-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-17 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-16 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-15 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-11-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 9,900 |
| 2016-11-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 5,700 |
| 2016-11-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-11-09 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-11-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-11-07 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-11-04 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 14,700 |
| 2016-11-03 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-11-02 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,000 |
| 2016-11-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-10-31 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 3,400 |
| 2016-10-28 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 15,000 |
| 2016-10-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 3 |
| 2016-10-26 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2016-10-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 700 |
| 2016-10-24 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2016-10-21 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 26,500 |
| 2016-10-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4 |
| 2016-10-19 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 5,500 |
| 2016-10-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,000 |
| 2016-10-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-10-14 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 232,800 |
| 2016-10-13 | $0.14 | $0.18 | $0.14 | $0.17 | $0.17 | 4,900 |
| 2016-10-12 | $0.14 | $0.18 | $0.14 | $0.18 | $0.18 | 1,600 |
| 2016-10-11 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 40,100 |
| 2016-10-10 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1 |
| 2016-10-07 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-10-06 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 15,400 |
| 2016-10-05 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 57 |
| 2016-10-04 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-10-03 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-09-30 | $0.18 | $0.18 | $0.15 | $0.18 | $0.18 | 30,400 |
| 2016-09-29 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 21,500 |
| 2016-09-28 | $0.15 | $0.18 | $0.15 | $0.17 | $0.17 | 33,700 |
| 2016-09-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-09-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-09-23 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 29,100 |
| 2016-09-22 | $0.16 | $0.18 | $0.16 | $0.17 | $0.17 | 8,700 |
| 2016-09-21 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 53,000 |
| 2016-09-20 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 3,100 |
| 2016-09-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2016-09-16 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 500 |
| 2016-09-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-09-14 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 15,100 |
| 2016-09-13 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-09-12 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-09-09 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-09-08 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 23 |
| 2016-09-07 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 1,600 |
| 2016-09-06 | $0.16 | $0.18 | $0.16 | $0.18 | $0.18 | 200 |
| 2016-09-02 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-09-01 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 16,100 |
| 2016-08-31 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 7,400 |
| 2016-08-30 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 25,500 |
| 2016-08-29 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 100 |
| 2016-08-26 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 20,700 |
| 2016-08-25 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 76,400 |
| 2016-08-24 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 20,200 |
| 2016-08-23 | $0.20 | $0.20 | $0.18 | $0.20 | $0.20 | 500 |
| 2016-08-22 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 15,100 |
| 2016-08-19 | $0.21 | $0.21 | $0.16 | $0.18 | $0.18 | 1,300 |
| 2016-08-18 | $0.12 | $0.20 | $0.12 | $0.16 | $0.16 | 36,800 |
| 2016-08-17 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-08-16 | $0.11 | $0.18 | $0.11 | $0.18 | $0.18 | 4,000 |
| 2016-08-15 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 9,000 |
| 2016-08-12 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 50,900 |
| 2016-08-11 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 29,700 |
| 2016-08-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1 |
| 2016-08-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 100 |
| 2016-08-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 20,000 |
| 2016-08-05 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 65,200 |
| 2016-08-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-08-03 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 200 |
| 2016-08-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-08-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-07-29 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 10,200 |
| 2016-07-28 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 20,200 |
| 2016-07-27 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 20,100 |
| 2016-07-26 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 20,300 |
| 2016-07-25 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 112,400 |
| 2016-07-22 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 20,400 |
| 2016-07-21 | $0.13 | $0.13 | $0.10 | $0.13 | $0.13 | 10,200 |
| 2016-07-20 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 2,800 |
| 2016-07-19 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 20,400 |
| 2016-07-18 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 20,400 |
| 2016-07-15 | $0.10 | $0.13 | $0.10 | $0.12 | $0.12 | 42,000 |
| 2016-07-14 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 31,000 |
| 2016-07-13 | $0.11 | $0.20 | $0.11 | $0.20 | $0.20 | 3,300 |
| 2016-07-12 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3 |
| 2016-07-11 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2 |
| 2016-07-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 200 |
| 2016-07-07 | $0.13 | $0.20 | $0.13 | $0.20 | $0.20 | 2,200 |
| 2016-07-06 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 11,300 |
| 2016-07-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 29,000 |
| 2016-07-01 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 7,400 |
| 2016-06-30 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 36,300 |
| 2016-06-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-06-28 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 800 |
| 2016-06-27 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-06-24 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 32,500 |
| 2016-06-23 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 200 |
| 2016-06-22 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 100 |
| 2016-06-21 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 9,600 |
| 2016-06-20 | $0.10 | $0.14 | $0.10 | $0.14 | $0.14 | 1,900 |
| 2016-06-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 2 |
| 2016-06-16 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 1,000 |
| 2016-06-15 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-06-14 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 13,000 |
| 2016-06-13 | $0.12 | $0.16 | $0.12 | $0.16 | $0.16 | 2 |
| 2016-06-10 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-06-09 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-06-08 | $0.16 | $0.16 | $0.12 | $0.16 | $0.16 | 2,800 |
| 2016-06-07 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 35,300 |
| 2016-06-06 | $0.14 | $0.17 | $0.12 | $0.17 | $0.17 | 59,500 |
| 2016-06-03 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 32,700 |
| 2016-06-02 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 15,000 |
| 2016-06-01 | $0.10 | $0.19 | $0.10 | $0.19 | $0.19 | 1,200 |
| 2016-05-31 | $0.10 | $0.17 | $0.10 | $0.17 | $0.17 | 20,000 |
| 2016-05-27 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-05-26 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-05-25 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-05-24 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 84 |
| 2016-05-23 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-05-20 | $0.10 | $0.18 | $0.10 | $0.18 | $0.18 | 12,100 |
| 2016-05-19 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 25,400 |
| 2016-05-18 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 20,200 |
| 2016-05-17 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 6,000 |
| 2016-05-16 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2016-05-13 | $0.11 | $0.15 | $0.11 | $0.15 | $0.15 | 25,300 |
| 2016-05-12 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2016-05-11 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 100 |
| 2016-05-10 | $0.10 | $0.14 | $0.10 | $0.14 | $0.14 | 3,300 |
| 2016-05-09 | $0.20 | $0.20 | $0.10 | $0.20 | $0.20 | 1,100 |
| 2016-05-06 | $0.11 | $0.12 | $0.10 | $0.12 | $0.12 | 67,800 |
| 2016-05-05 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 15,000 |
| 2016-05-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 37 |
| 2016-05-03 | $0.11 | $0.20 | $0.11 | $0.20 | $0.20 | 300 |
| 2016-05-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 27 |
| 2016-04-29 | $0.11 | $0.20 | $0.11 | $0.20 | $0.20 | 700 |
| 2016-04-28 | $0.18 | $0.24 | $0.11 | $0.23 | $0.23 | 1,400 |
| 2016-04-27 | $0.11 | $0.25 | $0.11 | $0.25 | $0.25 | 3,100 |
| 2016-04-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-04-25 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 7,000 |
| 2016-04-22 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 500 |
| 2016-04-21 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,400 |
| 2016-04-20 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 34 |
| 2016-04-19 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 4,100 |
| 2016-04-18 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 600 |
| 2016-04-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-04-14 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3 |
| 2016-04-13 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 23 |
| 2016-04-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-04-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-04-08 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 28,300 |
| 2016-04-07 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 20,200 |
| 2016-04-06 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 25,200 |
| 2016-04-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-04-04 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 200 |
| 2016-04-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-03-31 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 7,100 |
| 2016-03-30 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 1,100 |
| 2016-03-29 | $0.11 | $0.13 | $0.10 | $0.13 | $0.13 | 5,900 |
| 2016-03-28 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2016-03-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2016-03-23 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 100 |
| 2016-03-22 | $0.11 | $0.13 | $0.11 | $0.11 | $0.11 | 2,100 |
| 2016-03-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-03-18 | $0.12 | $0.13 | $0.11 | $0.13 | $0.13 | 43,000 |
| 2016-03-17 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-03-16 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-03-15 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 0 |
| 2016-03-14 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 20,200 |
| 2016-03-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 6,000 |
| 2016-03-10 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 300 |
| 2016-03-09 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 5,100 |
| 2016-03-08 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,000 |
| 2016-03-07 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-03-04 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 13,900 |
| 2016-03-03 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-03-02 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,000 |
| 2016-03-01 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-29 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-26 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1 |
| 2016-02-25 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-24 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-23 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 4,200 |
| 2016-02-22 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 21,200 |
| 2016-02-19 | $0.10 | $0.13 | $0.10 | $0.13 | $0.13 | 800 |
| 2016-02-18 | $0.10 | $0.12 | $0.10 | $0.12 | $0.12 | 1,500 |
| 2016-02-17 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 3,700 |
| 2016-02-16 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-12 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 6,200 |
| 2016-02-11 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 11,400 |
| 2016-02-10 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 51 |
| 2016-02-09 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-08 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 7 |
| 2016-02-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2016-02-03 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 5,100 |
| 2016-02-02 | $0.12 | $0.13 | $0.10 | $0.13 | $0.13 | 25,700 |
| 2016-02-01 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-01-29 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2016-01-28 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 15,900 |
| 2016-01-27 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-01-26 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-01-25 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 0 |
| 2016-01-22 | $0.12 | $0.16 | $0.12 | $0.16 | $0.16 | 16,600 |
| 2016-01-21 | $0.12 | $0.19 | $0.12 | $0.19 | $0.19 | 2,200 |
| 2016-01-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2016-01-19 | $0.12 | $0.18 | $0.12 | $0.18 | $0.18 | 2,100 |
| 2016-01-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-01-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-01-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-01-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-01-11 | $0.12 | $0.19 | $0.12 | $0.19 | $0.19 | 900 |
| 2016-01-08 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2016-01-07 | $0.12 | $0.19 | $0.12 | $0.19 | $0.19 | 5,000 |
| 2016-01-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 600 |
| 2016-01-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 100 |
| 2016-01-04 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 300 |
| 2015-12-31 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 3,500 |
| 2015-12-30 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3 |
| 2015-12-29 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 7,200 |
| 2015-12-28 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 11,200 |
| 2015-12-24 | $0.11 | $0.14 | $0.11 | $0.14 | $0.14 | 1,500 |
| 2015-12-23 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 3 |
| 2015-12-22 | $0.12 | $0.14 | $0.11 | $0.14 | $0.14 | 5,100 |
| 2015-12-21 | $0.12 | $0.14 | $0.12 | $0.14 | $0.14 | 10,200 |
| 2015-12-18 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 1,100 |
| 2015-12-17 | $0.12 | $0.15 | $0.10 | $0.15 | $0.15 | 69,600 |
| 2015-12-16 | $0.14 | $0.18 | $0.12 | $0.18 | $0.18 | 13,900 |
| 2015-12-15 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 98 |
| 2015-12-14 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 35 |
| 2015-12-11 | $0.15 | $0.19 | $0.12 | $0.19 | $0.19 | 15,300 |
| 2015-12-10 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,103 |
| 2015-12-09 | $0.14 | $0.19 | $0.14 | $0.19 | $0.19 | 1,100 |
| 2015-12-08 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,100 |
| 2015-12-07 | $0.17 | $0.20 | $0.17 | $0.20 | $0.20 | 3,100 |
| 2015-12-04 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 5,100 |
| 2015-12-03 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 200 |
| 2015-12-02 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 800 |
| 2015-12-01 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 2,000 |
| 2015-11-30 | $0.14 | $0.16 | $0.14 | $0.16 | $0.16 | 500 |
| 2015-11-27 | $0.14 | $0.20 | $0.14 | $0.20 | $0.20 | 1,100 |
| 2015-11-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 155 |
| 2015-11-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 100 |
| 2015-11-23 | $0.14 | $0.20 | $0.14 | $0.20 | $0.20 | 23,500 |
| 2015-11-20 | $0.15 | $0.15 | $0.12 | $0.15 | $0.15 | 5,300 |
| 2015-11-19 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 8 |
| 2015-11-18 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 13,700 |
| 2015-11-17 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0 |
| 2015-11-16 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 25,300 |
| 2015-11-13 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 4,000 |
| 2015-11-12 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 0 |
| 2015-11-11 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 0 |
| 2015-11-10 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 0 |
| 2015-11-09 | $0.13 | $0.14 | $0.13 | $0.14 | $0.14 | 34,300 |
| 2015-11-06 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 400 |
| 2015-11-05 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 0 |
| 2015-11-04 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 38,800 |
| 2015-11-03 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 0 |
| 2015-11-02 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 700 |
| 2015-10-30 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 0 |
| 2015-10-29 | $0.13 | $0.15 | $0.13 | $0.15 | $0.15 | 31,600 |
| 2015-10-28 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 0 |
| 2015-10-27 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 0 |
| 2015-10-26 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 20,800 |
| 2015-10-23 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 0 |
| 2015-10-22 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 0 |
| 2015-10-21 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 0 |
| 2015-10-20 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 0 |
| 2015-10-19 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 0 |
| 2015-10-16 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 0 |
| 2015-10-15 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 3,200 |
| 2015-10-14 | $0.14 | $0.19 | $0.13 | $0.19 | $0.19 | 6,800 |
| 2015-10-13 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 0 |
| 2015-10-12 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 200 |
| 2015-10-09 | $0.13 | $0.20 | $0.13 | $0.20 | $0.20 | 0 |
| 2015-10-08 | $0.13 | $0.20 | $0.13 | $0.20 | $0.20 | 0 |
| 2015-10-07 | $0.13 | $0.20 | $0.13 | $0.20 | $0.20 | 0 |
| 2015-10-06 | $0.13 | $0.20 | $0.13 | $0.20 | $0.20 | 0 |
| 2015-10-05 | $0.13 | $0.20 | $0.13 | $0.20 | $0.20 | 200 |
| 2015-10-02 | $0.17 | $0.21 | $0.17 | $0.21 | $0.21 | 0 |
| 2015-10-01 | $0.17 | $0.21 | $0.17 | $0.21 | $0.21 | 400 |
| 2015-09-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 2015-09-29 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 0 |
| 2015-09-28 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 1,400 |
| 2015-09-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2015-09-24 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 300 |
| 2015-09-23 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 5,100 |
| 2015-09-22 | $0.16 | $0.20 | $0.15 | $0.18 | $0.18 | 76,800 |
| 2015-09-21 | $0.14 | $0.23 | $0.13 | $0.23 | $0.23 | 0 |
| 2015-09-18 | $0.14 | $0.23 | $0.13 | $0.23 | $0.23 | 0 |
| 2015-09-17 | $0.14 | $0.23 | $0.13 | $0.23 | $0.23 | 4,400 |
| 2015-09-16 | $0.13 | $0.22 | $0.13 | $0.22 | $0.22 | 0 |
| 2015-09-15 | $0.13 | $0.22 | $0.13 | $0.22 | $0.22 | 0 |
| 2015-09-14 | $0.13 | $0.22 | $0.13 | $0.22 | $0.22 | 0 |
| 2015-09-11 | $0.13 | $0.22 | $0.13 | $0.22 | $0.22 | 0 |
| 2015-09-10 | $0.13 | $0.22 | $0.13 | $0.22 | $0.22 | 0 |
| 2015-09-09 | $0.13 | $0.22 | $0.13 | $0.22 | $0.22 | 1,100 |
| 2015-09-08 | $0.13 | $0.22 | $0.13 | $0.22 | $0.22 | 8,400 |
Onstream Media Corp (ONSM) News Headlines
Recent Onstream Media Corp (ONSM) News
Similar Companies to Onstream Media Corp (ONSM) 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 | -- | -- | -- |