OptimizeRx Corp (OPRXD) Exchange: OTCBB

  1. Overview
  2. OptimizeRx Corp (OPRXD)

Data as of May 9, 2025

$8.80 ($0.05) 0.57%

OptimizeRx Corp - Daily Information
Click for more stock information on OptimizeRx Corp.
Daily Information Data
Date May 9, 2025
Open $8.75
Previous Close $8.80
High $9.00
Low $8.50
Adjusted Open $8.75
Previous Adjusted Close $8.80
Adjusted High $9.00
Adjusted Low $8.50

About OptimizeRx Corp (OPRXD)

DELISTED - OptimizeRx Corp

Invest in OptimizeRx Corp (OPRXD)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for OptimizeRx Corp (OPRXD)

Date Open High Low Close Adj.Close Volume
2018-06-08 $8.75 $9.00 $8.50 $8.80 $8.80 22,532
2018-06-07 $8.75 $8.75 $8.60 $8.75 $8.75 1,634
2018-06-06 $8.80 $8.90 $8.40 $8.80 $8.80 13,065
2018-06-05 $8.75 $8.90 $8.45 $8.80 $8.80 7,718
2018-06-04 $8.40 $9.00 $7.51 $8.75 $8.75 12,672
2018-06-01 $8.28 $8.45 $8.02 $8.40 $8.40 20,703
2018-05-31 $8.16 $8.28 $8.16 $8.28 $8.28 8,603
2018-05-30 $8.30 $8.30 $8.15 $8.20 $8.20 1,608
2018-05-29 $8.10 $8.45 $8.10 $8.28 $8.28 5,515
2018-05-25 $8.10 $8.30 $7.80 $8.05 $8.05 7,456
2018-05-24 $8.10 $8.10 $7.88 $8.00 $8.00 2,049
2018-05-23 $7.45 $8.00 $7.30 $8.00 $8.00 4,133
2018-05-22 $7.75 $7.75 $7.40 $7.45 $7.45 11,456
2018-05-21 $8.10 $8.10 $7.00 $8.00 $8.00 9,657
2018-05-18 $8.10 $8.25 $8.00 $8.02 $8.02 5,745
2018-05-17 $8.25 $8.60 $7.84 $8.10 $8.10 16,283
2018-05-16 $8.50 $8.70 $7.25 $8.25 $8.25 20,055
2018-05-15 $8.50 $8.90 $8.30 $8.40 $8.40 14,136
2018-05-14 $7.50 $8.49 $7.50 $8.20 $8.20 1,800
2018-05-11 $2.24 $2.30 $2.24 $2.30 $6.90 25,867
2018-05-10 $2.28 $2.30 $2.25 $2.27 $6.81 18,897
2018-05-09 $2.28 $2.28 $2.25 $2.25 $6.75 5,933
2018-05-08 $2.25 $2.27 $2.19 $2.27 $6.81 45,763
2018-05-07 $2.20 $2.28 $2.20 $2.28 $6.84 34,684
2018-05-04 $2.06 $2.23 $2.05 $2.20 $6.60 67,655
2018-05-03 $2.09 $2.18 $1.99 $2.03 $6.09 74,483
2018-05-02 $1.95 $2.07 $1.95 $2.07 $6.21 4,485
2018-05-01 $2.04 $2.10 $1.89 $1.89 $5.67 6,892
2018-04-30 $2.06 $2.06 $2.04 $2.04 $6.12 9,699
2018-04-27 $1.95 $2.09 $1.76 $2.04 $6.12 40,567
2018-04-26 $2.00 $2.00 $1.91 $2.00 $6.00 13,799
2018-04-25 $2.00 $2.10 $1.87 $2.00 $6.00 9,986
2018-04-24 $2.02 $2.02 $1.94 $2.00 $6.00 2,642
2018-04-23 $2.00 $2.10 $1.61 $2.01 $6.03 41,698
2018-04-20 $1.78 $1.96 $1.78 $1.90 $5.70 38,579
2018-04-19 $1.77 $1.81 $1.66 $1.80 $5.40 989
2018-04-18 $1.80 $1.88 $1.79 $1.80 $5.40 21,001
2018-04-17 $1.71 $1.75 $1.71 $1.75 $5.25 56,529
2018-04-16 $1.74 $1.74 $1.72 $1.73 $5.19 6,209
2018-04-13 $1.67 $1.74 $1.67 $1.74 $5.22 61,766
2018-04-12 $1.61 $1.69 $1.61 $1.67 $5.01 6,976
2018-04-11 $1.45 $1.64 $1.45 $1.64 $4.92 49,929
2018-04-10 $1.46 $1.54 $1.43 $1.43 $4.29 3,518
2018-04-09 $1.60 $1.60 $1.48 $1.54 $4.62 4,099
2018-04-06 $1.65 $1.65 $1.46 $1.59 $4.77 12,893
2018-04-05 $1.58 $1.65 $1.58 $1.65 $4.95 10,130
2018-04-04 $1.53 $1.60 $1.53 $1.60 $4.80 8,294
2018-04-03 $1.45 $1.54 $1.45 $1.54 $4.62 1,533
2018-04-02 $1.54 $1.54 $1.54 $1.54 $4.62 0
2018-03-29 $1.54 $1.54 $1.54 $1.54 $4.62 33
2018-03-28 $1.45 $1.55 $1.45 $1.54 $4.62 1,948
2018-03-27 $1.50 $1.55 $1.45 $1.55 $4.65 1,976
2018-03-26 $1.57 $1.57 $1.57 $1.57 $4.71 0
2018-03-23 $1.57 $1.57 $1.57 $1.57 $4.71 28
2018-03-22 $1.55 $1.60 $1.52 $1.57 $4.71 5,449
2018-03-21 $1.55 $1.55 $1.51 $1.55 $4.65 2,700
2018-03-20 $1.50 $1.59 $1.48 $1.55 $4.65 19,423
2018-03-19 $1.50 $1.50 $1.48 $1.48 $4.43 247
2018-03-16 $1.58 $1.58 $1.40 $1.50 $4.50 11,984
2018-03-15 $1.59 $1.59 $1.59 $1.59 $4.77 233
2018-03-14 $1.55 $1.59 $1.45 $1.59 $4.77 502,266
2018-03-13 $1.50 $1.50 $1.50 $1.50 $4.50 333
2018-03-12 $1.49 $1.49 $1.49 $1.49 $4.47 0
2018-03-09 $1.54 $1.54 $1.41 $1.49 $4.47 1,333
2018-03-08 $1.44 $1.49 $1.40 $1.49 $4.47 1,166
2018-03-07 $1.48 $1.54 $1.43 $1.49 $4.47 4,718
2018-03-06 $1.58 $1.58 $1.41 $1.50 $4.50 8,383
2018-03-05 $1.56 $1.59 $1.56 $1.59 $4.77 216
2018-03-02 $1.58 $1.60 $1.41 $1.55 $4.65 19,526
2018-03-01 $1.58 $1.60 $1.55 $1.60 $4.80 5,333
2018-02-28 $1.50 $1.66 $1.50 $1.58 $4.74 107,119
2018-02-27 $1.47 $1.47 $1.44 $1.44 $4.32 766
2018-02-26 $1.50 $1.50 $1.48 $1.48 $4.44 5,198
2018-02-23 $1.42 $1.50 $1.42 $1.50 $4.50 2,866
2018-02-22 $1.47 $1.50 $1.40 $1.50 $4.50 7,399
2018-02-21 $1.18 $1.50 $1.18 $1.49 $4.47 1,599
2018-02-20 $1.48 $1.50 $1.12 $1.50 $4.50 13,182
2018-02-16 $1.45 $1.45 $1.45 $1.45 $4.35 1,666
2018-02-15 $1.42 $1.50 $1.24 $1.44 $4.32 16,869
2018-02-14 $1.40 $1.41 $1.32 $1.41 $4.23 2,033
2018-02-13 $1.28 $1.31 $1.21 $1.31 $3.93 3,948
2018-02-12 $1.30 $1.36 $1.17 $1.31 $3.93 6,278
2018-02-09 $1.38 $1.38 $1.18 $1.28 $3.84 4,683
2018-02-08 $1.38 $1.38 $1.24 $1.33 $3.99 5,524
2018-02-07 $1.37 $1.41 $1.37 $1.41 $4.22 1,699
2018-02-06 $1.41 $1.41 $1.41 $1.41 $4.23 0
2018-02-05 $1.34 $1.41 $1.30 $1.41 $4.23 8,892
2018-02-02 $1.41 $1.41 $1.33 $1.40 $4.20 11,366
2018-02-01 $1.35 $1.40 $1.35 $1.40 $4.20 3,198
2018-01-31 $1.38 $1.39 $1.37 $1.37 $4.11 10,533
2018-01-30 $1.42 $1.42 $1.41 $1.41 $4.23 533
2018-01-29 $1.41 $1.44 $1.39 $1.44 $4.31 8,777
2018-01-26 $1.40 $1.43 $1.37 $1.40 $4.20 12,866
2018-01-25 $1.40 $1.46 $1.40 $1.40 $4.20 19,114
2018-01-24 $1.45 $1.50 $1.40 $1.50 $4.49 1,876
2018-01-23 $1.50 $1.55 $1.50 $1.52 $4.56 643
2018-01-22 $1.47 $1.59 $1.31 $1.50 $4.50 19,117
2018-01-19 $1.50 $1.60 $1.49 $1.49 $4.47 1,366
2018-01-18 $1.50 $1.50 $1.50 $1.50 $4.50 28,233
2018-01-17 $1.60 $1.60 $1.50 $1.50 $4.50 6,299
2018-01-16 $1.52 $1.60 $1.48 $1.59 $4.77 8,906
2018-01-12 $1.58 $1.58 $1.46 $1.46 $4.38 6,076
2018-01-11 $1.49 $1.62 $1.49 $1.60 $4.80 6,939
2018-01-10 $1.48 $1.50 $1.48 $1.50 $4.49 1,166
2018-01-09 $1.55 $1.58 $1.45 $1.50 $4.49 6,261
2018-01-08 $1.50 $1.50 $1.50 $1.50 $4.50 1,199
2018-01-05 $1.54 $1.55 $1.45 $1.55 $4.65 3,799
2018-01-04 $1.55 $1.55 $1.50 $1.50 $4.50 511
2018-01-03 $1.50 $1.50 $1.50 $1.50 $4.50 1,716
2018-01-02 $1.58 $1.58 $1.40 $1.54 $4.62 4,829
2017-12-29 $1.55 $1.58 $1.50 $1.57 $4.71 5,748
2017-12-28 $1.50 $1.50 $1.45 $1.50 $4.50 3,166
2017-12-27 $1.53 $1.55 $1.49 $1.55 $4.65 5,300
2017-12-26 $1.50 $1.55 $1.50 $1.55 $4.65 4,668
2017-12-22 $1.40 $1.50 $1.40 $1.49 $4.47 5,329
2017-12-21 $1.49 $1.50 $1.40 $1.47 $4.41 16,912
2017-12-20 $1.50 $1.50 $1.50 $1.50 $4.50 1,668
2017-12-19 $1.39 $1.50 $1.39 $1.50 $4.50 4,902
2017-12-18 $1.50 $1.50 $1.50 $1.50 $4.50 166
2017-12-15 $1.46 $1.49 $1.39 $1.49 $4.46 7,065
2017-12-14 $1.52 $1.52 $1.52 $1.52 $4.55 34
2017-12-13 $1.48 $1.50 $1.48 $1.50 $4.50 3,233
2017-12-12 $1.50 $1.50 $1.50 $1.50 $4.50 1,699
2017-12-11 $1.50 $1.50 $1.49 $1.50 $4.50 700
2017-12-08 $1.52 $1.55 $1.45 $1.55 $4.65 7,714
2017-12-07 $1.55 $1.55 $1.50 $1.54 $4.62 5,559
2017-12-06 $1.54 $1.55 $1.46 $1.55 $4.65 2,737
2017-12-05 $1.55 $1.55 $1.50 $1.50 $4.50 3,756
2017-12-04 $1.56 $1.58 $1.56 $1.58 $4.74 2,912
2017-12-01 $1.53 $1.56 $1.53 $1.56 $4.68 8,773
2017-11-30 $1.55 $1.55 $1.54 $1.54 $4.62 4,866
2017-11-29 $1.53 $1.53 $1.53 $1.53 $4.59 1,000
2017-11-28 $1.51 $1.55 $1.51 $1.55 $4.65 1,995
2017-11-27 $1.50 $1.55 $1.50 $1.55 $4.65 9,385
2017-11-24 $1.50 $1.52 $1.49 $1.52 $4.55 433
2017-11-22 $1.50 $1.50 $1.50 $1.50 $4.50 699
2017-11-21 $1.50 $1.51 $1.50 $1.51 $4.53 1,701
2017-11-20 $1.51 $1.51 $1.51 $1.51 $4.53 0
2017-11-17 $1.53 $1.53 $1.40 $1.51 $4.53 1,533
2017-11-16 $1.58 $1.58 $1.55 $1.55 $4.65 9,511
2017-11-15 $1.58 $1.58 $1.50 $1.56 $4.68 9,907
2017-11-14 $1.59 $1.60 $1.59 $1.60 $4.80 2,166
2017-11-13 $1.55 $1.59 $1.55 $1.57 $4.71 8,409
2017-11-10 $1.48 $1.58 $1.48 $1.51 $4.53 8,266
2017-11-09 $1.55 $1.55 $1.48 $1.50 $4.50 9,833
2017-11-08 $1.50 $1.50 $1.50 $1.50 $4.50 3,524
2017-11-07 $1.51 $1.58 $1.47 $1.47 $4.41 22,400
2017-11-06 $1.45 $1.54 $1.40 $1.50 $4.50 41,774
2017-11-03 $1.25 $1.45 $1.20 $1.35 $4.05 65,028
2017-11-02 $1.24 $1.27 $1.17 $1.27 $3.81 2,166
2017-11-01 $1.24 $1.26 $1.17 $1.17 $3.51 3,766
2017-10-31 $1.25 $1.25 $1.17 $1.25 $3.75 9,399
2017-10-30 $1.21 $1.26 $1.21 $1.25 $3.75 20,736
2017-10-27 $1.25 $1.25 $1.21 $1.21 $3.63 533
2017-10-26 $1.21 $1.21 $1.18 $1.20 $3.60 22,628
2017-10-25 $1.27 $1.27 $1.27 $1.27 $3.81 0
2017-10-24 $1.23 $1.27 $1.23 $1.27 $3.81 26,769
2017-10-23 $1.34 $1.34 $1.24 $1.24 $3.72 19,789
2017-10-20 $1.25 $1.34 $1.25 $1.33 $3.99 6,310
2017-10-19 $1.34 $1.34 $1.34 $1.34 $4.02 0
2017-10-18 $1.25 $1.34 $1.25 $1.34 $4.02 1,099
2017-10-17 $1.27 $1.30 $1.25 $1.25 $3.75 1,699
2017-10-16 $1.30 $1.30 $1.26 $1.30 $3.90 5,066
2017-10-13 $1.30 $1.30 $1.28 $1.29 $3.87 3,538
2017-10-12 $1.30 $1.33 $1.22 $1.33 $3.99 9,754
2017-10-11 $1.29 $1.29 $1.28 $1.28 $3.84 710
2017-10-10 $1.34 $1.34 $1.16 $1.27 $3.81 2,545
2017-10-09 $1.35 $1.35 $1.30 $1.32 $3.96 3,516
2017-10-06 $1.26 $1.34 $1.26 $1.34 $4.02 2,511
2017-10-05 $1.25 $1.32 $1.20 $1.29 $3.87 4,533
2017-10-04 $1.29 $1.32 $1.25 $1.32 $3.96 16,608
2017-10-03 $1.18 $1.30 $1.15 $1.30 $3.90 1,191
2017-10-02 $1.25 $1.30 $1.21 $1.24 $3.72 10,641
2017-09-29 $1.24 $1.30 $1.15 $1.24 $3.72 13,933
2017-09-28 $1.20 $1.23 $1.20 $1.23 $3.69 1,366
2017-09-27 $1.23 $1.24 $1.20 $1.20 $3.60 21,266
2017-09-26 $1.19 $1.19 $1.19 $1.19 $3.57 33
2017-09-25 $1.10 $1.23 $1.10 $1.18 $3.54 14,097
2017-09-22 $1.15 $1.20 $1.11 $1.15 $3.45 10,599
2017-09-21 $1.16 $1.22 $1.15 $1.21 $3.63 3,099
2017-09-20 $1.15 $1.20 $1.15 $1.20 $3.60 15,482
2017-09-19 $1.22 $1.22 $1.22 $1.22 $3.66 533
2017-09-18 $1.14 $1.19 $1.12 $1.19 $3.56 5,633
2017-09-15 $1.17 $1.24 $1.15 $1.24 $3.72 6,560
2017-09-14 $1.20 $1.23 $1.20 $1.23 $3.69 3,669
2017-09-13 $1.20 $1.24 $1.10 $1.24 $3.72 6,706
2017-09-12 $1.24 $1.24 $1.24 $1.24 $3.72 2
2017-09-11 $1.23 $1.25 $1.23 $1.24 $3.72 5,517
2017-09-08 $1.25 $1.25 $1.25 $1.25 $3.75 99
2017-09-07 $1.22 $1.23 $1.15 $1.20 $3.60 7,808
2017-09-06 $1.26 $1.26 $1.10 $1.26 $3.78 5,333
2017-09-05 $1.28 $1.28 $1.27 $1.27 $3.81 1,166
2017-09-01 $1.24 $1.27 $1.24 $1.27 $3.81 934
2017-08-31 $1.28 $1.28 $1.27 $1.27 $3.81 2,333
2017-08-30 $1.22 $1.24 $1.22 $1.24 $3.72 203
2017-08-29 $1.25 $1.25 $1.25 $1.25 $3.75 20
2017-08-28 $1.21 $1.25 $1.21 $1.25 $3.75 1,699
2017-08-25 $1.29 $1.29 $1.21 $1.25 $3.75 3,999
2017-08-24 $1.19 $1.29 $1.19 $1.29 $3.87 4,666
2017-08-23 $1.20 $1.20 $1.20 $1.20 $3.60 666
2017-08-22 $1.15 $1.20 $1.13 $1.20 $3.60 9,950
2017-08-21 $1.15 $1.18 $1.13 $1.15 $3.44 5,375
2017-08-18 $1.10 $1.22 $1.09 $1.20 $3.60 25,389
2017-08-17 $1.29 $1.29 $1.28 $1.29 $3.87 10,467
2017-08-16 $1.25 $1.25 $1.16 $1.20 $3.60 4,966
2017-08-15 $1.27 $1.27 $1.25 $1.25 $3.75 2,233
2017-08-14 $1.29 $1.30 $1.29 $1.30 $3.90 13,267
2017-08-11 $1.29 $1.29 $1.24 $1.27 $3.81 6,596
2017-08-10 $1.23 $1.29 $1.23 $1.24 $3.72 5,700
2017-08-09 $1.21 $1.21 $1.21 $1.21 $3.63 0
2017-08-08 $1.22 $1.22 $1.20 $1.21 $3.63 1,110
2017-08-07 $1.20 $1.21 $1.20 $1.21 $3.63 11,121
2017-08-04 $1.23 $1.23 $1.16 $1.20 $3.60 18,066
2017-08-03 $1.30 $1.30 $1.13 $1.25 $3.75 9,733
2017-08-02 $1.10 $1.30 $1.10 $1.28 $3.84 58,794
2017-08-01 $1.10 $1.10 $1.08 $1.08 $3.24 2,499
2017-07-31 $1.10 $1.11 $1.06 $1.10 $3.30 27,633
2017-07-28 $1.05 $1.10 $1.05 $1.06 $3.18 6,700
2017-07-27 $1.03 $1.05 $1.03 $1.05 $3.15 1,333
2017-07-26 $1.06 $1.10 $1.06 $1.10 $3.30 16,512
2017-07-25 $1.06 $1.06 $1.06 $1.06 $3.18 3,699
2017-07-24 $1.05 $1.10 $1.05 $1.10 $3.30 5,305
2017-07-21 $1.04 $1.05 $1.01 $1.05 $3.15 7,646
2017-07-20 $1.00 $1.00 $1.00 $1.00 $3.00 1,783
2017-07-19 $1.00 $1.00 $1.00 $1.00 $3.00 3,333
2017-07-18 $1.00 $1.00 $0.95 $0.95 $2.85 3,216
2017-07-17 $1.04 $1.04 $0.92 $1.03 $3.09 4,867
2017-07-14 $1.04 $1.06 $1.04 $1.06 $3.18 2,999
2017-07-13 $1.04 $1.06 $1.03 $1.06 $3.17 15,333
2017-07-12 $1.04 $1.04 $1.04 $1.04 $3.12 10,667
2017-07-11 $1.04 $1.04 $1.04 $1.04 $3.12 3,333
2017-07-10 $1.00 $1.03 $1.00 $1.03 $3.09 4,466
2017-07-07 $1.04 $1.04 $1.04 $1.04 $3.12 0
2017-07-06 $1.05 $1.09 $1.04 $1.04 $3.12 3,431
2017-07-05 $1.03 $1.03 $1.03 $1.03 $3.09 2
2017-07-03 $1.03 $1.03 $1.03 $1.03 $3.09 0
2017-06-30 $1.03 $1.04 $1.03 $1.03 $3.09 1,299
2017-06-29 $1.04 $1.05 $0.95 $0.95 $2.85 5,586
2017-06-28 $0.95 $1.01 $0.95 $1.01 $3.03 2,999
2017-06-27 $0.91 $1.05 $0.91 $1.02 $3.06 3,333
2017-06-26 $1.03 $1.10 $1.00 $1.00 $3.00 7,666
2017-06-23 $0.83 $1.10 $0.83 $1.03 $3.09 25,707
2017-06-22 $0.97 $0.98 $0.92 $0.92 $2.76 1,299
2017-06-21 $0.92 $0.94 $0.92 $0.92 $2.76 6,093
2017-06-20 $0.92 $0.98 $0.92 $0.92 $2.76 35,009
2017-06-19 $0.83 $0.89 $0.83 $0.89 $2.67 56,610
2017-06-16 $0.75 $0.75 $0.75 $0.75 $2.25 0
2017-06-15 $0.79 $0.79 $0.72 $0.75 $2.25 3,333
2017-06-14 $0.83 $0.85 $0.80 $0.80 $2.40 13,733
2017-06-13 $0.79 $0.80 $0.79 $0.80 $2.40 9,056
2017-06-12 $0.79 $0.79 $0.79 $0.79 $2.37 3,333
2017-06-09 $0.84 $0.84 $0.75 $0.80 $2.40 8,655
2017-06-08 $0.79 $0.84 $0.79 $0.84 $2.52 494
2017-06-07 $0.77 $0.79 $0.77 $0.79 $2.37 5,056
2017-06-06 $0.82 $0.82 $0.64 $0.72 $2.16 11,972
2017-06-05 $0.80 $0.80 $0.80 $0.80 $2.40 688
2017-06-02 $0.80 $0.81 $0.74 $0.80 $2.40 11,478
2017-06-01 $0.72 $0.81 $0.69 $0.81 $2.42 45,377
2017-05-31 $0.72 $0.73 $0.69 $0.73 $2.19 8,046
2017-05-30 $0.74 $0.74 $0.73 $0.73 $2.18 216
2017-05-26 $0.72 $0.72 $0.72 $0.72 $2.16 3,043
2017-05-25 $0.71 $0.74 $0.69 $0.74 $2.22 12,289
2017-05-24 $0.72 $0.72 $0.72 $0.72 $2.16 1,666
2017-05-23 $0.73 $0.74 $0.72 $0.72 $2.16 7,133
2017-05-22 $0.70 $0.77 $0.68 $0.76 $2.28 13,101
2017-05-19 $0.74 $0.74 $0.74 $0.74 $2.21 449
2017-05-18 $0.72 $0.72 $0.72 $0.72 $2.16 7,158
2017-05-17 $0.72 $0.72 $0.72 $0.72 $2.16 5,666
2017-05-16 $0.75 $0.75 $0.75 $0.75 $2.25 0
2017-05-15 $0.75 $0.75 $0.75 $0.75 $2.25 407
2017-05-12 $0.75 $0.77 $0.75 $0.77 $2.31 366
2017-05-11 $0.73 $0.77 $0.71 $0.77 $2.31 7,166
2017-05-10 $0.75 $0.78 $0.71 $0.78 $2.34 4,101
2017-05-09 $0.81 $0.84 $0.81 $0.81 $2.43 9,971
2017-05-08 $0.82 $0.82 $0.81 $0.82 $2.46 9,131
2017-05-05 $0.71 $0.80 $0.70 $0.80 $2.40 10,283
2017-05-04 $0.75 $0.80 $0.75 $0.78 $2.34 10,051
2017-05-03 $0.66 $0.75 $0.65 $0.75 $2.25 833
2017-05-02 $0.70 $0.70 $0.63 $0.68 $2.04 83,257
2017-05-01 $0.70 $0.70 $0.70 $0.70 $2.10 0
2017-04-28 $0.68 $0.70 $0.65 $0.70 $2.10 23,166
2017-04-27 $0.67 $0.67 $0.66 $0.66 $1.98 5,999
2017-04-26 $0.69 $0.69 $0.67 $0.67 $2.01 2,833
2017-04-25 $0.75 $0.75 $0.66 $0.66 $1.98 38,866
2017-04-24 $0.75 $0.79 $0.70 $0.79 $2.36 46,833
2017-04-21 $0.78 $0.78 $0.75 $0.75 $2.25 10,455
2017-04-20 $0.73 $0.80 $0.67 $0.78 $2.34 16,200
2017-04-19 $0.70 $0.73 $0.70 $0.73 $2.19 11,432
2017-04-18 $0.70 $0.70 $0.70 $0.70 $2.10 11,934
2017-04-17 $0.70 $0.73 $0.65 $0.68 $2.04 12,505
2017-04-13 $0.74 $0.74 $0.74 $0.74 $2.21 0
2017-04-12 $0.74 $0.74 $0.70 $0.74 $2.21 11,666
2017-04-11 $0.75 $0.76 $0.74 $0.74 $2.22 2,033
2017-04-10 $0.74 $0.74 $0.74 $0.74 $2.22 166
2017-04-07 $0.75 $0.77 $0.74 $0.77 $2.31 13,868
2017-04-06 $0.78 $0.78 $0.78 $0.78 $2.34 1,499
2017-04-05 $0.80 $0.80 $0.75 $0.75 $2.25 3,433
2017-04-04 $0.76 $0.76 $0.76 $0.76 $2.28 2,666
2017-04-03 $0.81 $0.81 $0.75 $0.75 $2.25 5,649
2017-03-31 $0.79 $0.82 $0.78 $0.82 $2.45 20,018
2017-03-30 $0.79 $0.79 $0.79 $0.79 $2.37 4
2017-03-29 $0.75 $0.79 $0.75 $0.79 $2.37 7,333
2017-03-28 $0.80 $0.80 $0.77 $0.77 $2.31 4,345
2017-03-27 $0.77 $0.77 $0.75 $0.75 $2.25 11,333
2017-03-24 $0.81 $0.81 $0.79 $0.81 $2.42 5,666
2017-03-23 $0.81 $0.81 $0.80 $0.81 $2.42 3,510
2017-03-22 $0.81 $0.81 $0.81 $0.81 $2.42 1,676
2017-03-21 $0.80 $0.80 $0.70 $0.75 $2.25 16,394
2017-03-20 $0.80 $0.81 $0.69 $0.81 $2.42 5,399
2017-03-17 $0.81 $0.81 $0.80 $0.80 $2.39 436
2017-03-16 $0.82 $0.82 $0.78 $0.81 $2.42 24,133
2017-03-15 $0.85 $0.85 $0.82 $0.82 $2.46 5,566
2017-03-14 $0.85 $0.85 $0.80 $0.80 $2.40 406
2017-03-13 $0.81 $0.81 $0.77 $0.80 $2.41 10,066
2017-03-10 $0.81 $0.81 $0.74 $0.74 $2.22 5,336
2017-03-09 $0.81 $0.81 $0.76 $0.76 $2.29 3,129
2017-03-08 $0.78 $0.78 $0.75 $0.75 $2.25 7,739
2017-03-07 $0.85 $0.85 $0.85 $0.85 $2.55 3,266
2017-03-06 $0.75 $0.85 $0.75 $0.80 $2.40 27,977
2017-03-03 $0.71 $0.75 $0.70 $0.75 $2.25 18,395
2017-03-02 $0.71 $0.71 $0.70 $0.70 $2.10 2,666
2017-03-01 $0.70 $0.76 $0.69 $0.70 $2.10 29,918
2017-02-28 $0.71 $0.71 $0.71 $0.71 $2.13 333
2017-02-27 $0.71 $0.71 $0.71 $0.71 $2.13 555
2017-02-24 $0.70 $0.73 $0.68 $0.73 $2.19 3,999
2017-02-23 $0.71 $0.71 $0.70 $0.70 $2.10 3,333
2017-02-22 $0.74 $0.75 $0.74 $0.75 $2.24 4,499
2017-02-21 $0.75 $0.75 $0.75 $0.75 $2.24 333
2017-02-17 $0.70 $0.70 $0.70 $0.70 $2.10 3,026
2017-02-16 $0.72 $0.72 $0.66 $0.67 $2.01 13,296
2017-02-15 $0.77 $0.77 $0.76 $0.76 $2.28 666
2017-02-14 $0.77 $0.77 $0.77 $0.77 $2.31 4,333
2017-02-13 $0.72 $0.77 $0.72 $0.77 $2.31 14,055
2017-02-10 $0.70 $0.75 $0.67 $0.75 $2.25 7,766
2017-02-09 $0.75 $0.75 $0.70 $0.75 $2.25 11,216
2017-02-08 $0.74 $0.77 $0.73 $0.77 $2.31 6,112
2017-02-07 $0.75 $0.75 $0.74 $0.74 $2.22 2,933
2017-02-06 $0.77 $0.77 $0.77 $0.77 $2.31 334
2017-02-03 $0.75 $0.76 $0.74 $0.74 $2.22 28,251
2017-02-02 $0.77 $0.77 $0.77 $0.77 $2.31 16,666
2017-02-01 $0.75 $0.77 $0.73 $0.77 $2.31 18,548
2017-01-31 $0.77 $0.77 $0.77 $0.77 $2.31 1,833
2017-01-30 $0.80 $0.80 $0.80 $0.80 $2.40 0
2017-01-27 $0.81 $0.82 $0.80 $0.80 $2.40 10,255
2017-01-26 $0.80 $0.83 $0.78 $0.81 $2.42 25,627
2017-01-25 $0.80 $0.80 $0.77 $0.77 $2.31 3,885
2017-01-24 $0.79 $0.80 $0.79 $0.80 $2.40 1,668
2017-01-23 $0.81 $0.81 $0.78 $0.79 $2.37 3,333
2017-01-20 $0.81 $0.81 $0.78 $0.81 $2.43 24,863
2017-01-19 $0.81 $0.81 $0.81 $0.81 $2.42 666
2017-01-18 $0.81 $0.81 $0.81 $0.81 $2.43 666
2017-01-17 $0.79 $0.79 $0.79 $0.79 $2.37 0
2017-01-13 $0.81 $0.81 $0.74 $0.79 $2.37 10,924
2017-01-12 $0.78 $0.81 $0.78 $0.81 $2.43 6,466
2017-01-11 $0.78 $0.78 $0.76 $0.76 $2.28 6,333
2017-01-10 $0.80 $0.80 $0.80 $0.80 $2.40 1,333
2017-01-09 $0.81 $0.81 $0.79 $0.79 $2.37 1,043
2017-01-06 $0.81 $0.81 $0.81 $0.81 $2.43 333
2017-01-05 $0.80 $0.81 $0.80 $0.81 $2.43 1,333
2017-01-04 $0.81 $0.81 $0.80 $0.80 $2.40 1,074
2017-01-03 $0.81 $0.81 $0.81 $0.81 $2.43 0
2016-12-30 $0.80 $0.82 $0.80 $0.81 $2.43 16,734
2016-12-29 $0.82 $0.82 $0.82 $0.82 $2.46 7,333
2016-12-28 $0.81 $0.81 $0.80 $0.80 $2.40 733
2016-12-27 $0.80 $0.81 $0.77 $0.81 $2.43 1,999
2016-12-23 $0.78 $0.82 $0.78 $0.81 $2.43 35,253
2016-12-22 $0.76 $0.76 $0.76 $0.76 $2.28 3,666
2016-12-21 $0.80 $0.80 $0.80 $0.80 $2.40 1,999
2016-12-20 $0.79 $0.90 $0.75 $0.82 $2.46 17,673
2016-12-19 $0.79 $0.79 $0.71 $0.79 $2.37 26,392
2016-12-16 $0.81 $0.81 $0.79 $0.79 $2.37 25,412
2016-12-15 $0.83 $0.83 $0.81 $0.81 $2.43 9,999
2016-12-14 $0.80 $0.81 $0.80 $0.81 $2.43 14,383
2016-12-13 $0.80 $0.81 $0.80 $0.80 $2.40 3,049
2016-12-12 $0.83 $0.83 $0.80 $0.80 $2.40 2,994
2016-12-09 $0.86 $0.86 $0.80 $0.82 $2.46 46,282
2016-12-08 $0.86 $0.87 $0.86 $0.87 $2.61 5,433
2016-12-07 $0.84 $0.84 $0.84 $0.84 $2.52 1,666
2016-12-06 $0.84 $0.84 $0.84 $0.84 $2.52 1,999
2016-12-05 $0.85 $0.85 $0.78 $0.80 $2.40 12,305
2016-12-02 $0.85 $0.85 $0.82 $0.82 $2.46 4,034
2016-12-01 $0.85 $0.85 $0.85 $0.85 $2.55 1,333
2016-11-30 $0.88 $0.88 $0.65 $0.85 $2.55 24,179
2016-11-29 $0.95 $0.95 $0.88 $0.88 $2.64 11,333
2016-11-28 $0.97 $0.97 $0.97 $0.97 $2.91 668
2016-11-25 $0.95 $0.97 $0.95 $0.97 $2.91 999
2016-11-23 $0.89 $0.93 $0.89 $0.93 $2.79 2,786
2016-11-22 $0.94 $0.94 $0.94 $0.94 $2.82 999
2016-11-21 $0.94 $0.94 $0.94 $0.94 $2.82 3
2016-11-18 $0.95 $0.95 $0.77 $0.94 $2.82 31,999
2016-11-17 $0.98 $0.98 $0.98 $0.98 $2.94 1,000
2016-11-16 $0.98 $0.98 $0.98 $0.98 $2.94 0
2016-11-15 $0.91 $0.98 $0.91 $0.98 $2.94 2,186
2016-11-14 $0.98 $0.98 $0.98 $0.98 $2.94 66
2016-11-11 $0.88 $0.98 $0.88 $0.98 $2.94 3,066
2016-11-10 $0.90 $0.90 $0.81 $0.88 $2.63 52,626
2016-11-09 $0.87 $0.90 $0.87 $0.87 $2.61 5,715
2016-11-08 $0.87 $0.90 $0.85 $0.85 $2.55 16,739
2016-11-07 $0.90 $0.92 $0.89 $0.89 $2.67 18,128
2016-11-04 $0.92 $0.98 $0.91 $0.98 $2.94 5,799
2016-11-03 $1.00 $1.00 $1.00 $1.00 $3.00 0
2016-11-02 $1.00 $1.00 $1.00 $1.00 $3.00 399
2016-11-01 $0.96 $1.00 $0.96 $1.00 $3.00 2,917
2016-10-31 $0.91 $1.00 $0.86 $0.96 $2.88 7,224
2016-10-28 $0.95 $0.97 $0.93 $0.97 $2.91 12,188
2016-10-27 $1.01 $1.01 $0.95 $0.95 $2.85 18,240
2016-10-26 $1.07 $1.13 $1.01 $1.13 $3.39 1,144
2016-10-25 $0.96 $1.14 $0.95 $1.13 $3.39 24,177
2016-10-24 $0.98 $0.98 $0.95 $0.98 $2.94 4,999
2016-10-21 $1.05 $1.05 $0.95 $1.05 $3.15 10,669
2016-10-20 $1.09 $1.09 $1.09 $1.09 $3.27 0
2016-10-19 $1.09 $1.09 $1.09 $1.09 $3.27 999
2016-10-18 $1.08 $1.08 $1.08 $1.08 $3.24 2,566
2016-10-17 $1.08 $1.08 $1.05 $1.05 $3.15 10,027
2016-10-14 $1.08 $1.08 $1.08 $1.08 $3.24 33
2016-10-13 $1.05 $1.05 $1.05 $1.05 $3.15 33
2016-10-12 $1.05 $1.05 $1.05 $1.05 $3.15 1,666
2016-10-11 $1.05 $1.05 $1.05 $1.05 $3.15 14,833
2016-10-10 $1.08 $1.08 $1.08 $1.08 $3.24 0
2016-10-07 $1.08 $1.08 $1.08 $1.08 $3.24 3,199
2016-10-06 $1.08 $1.08 $1.08 $1.08 $3.24 7,927
2016-10-05 $1.10 $1.10 $1.10 $1.10 $3.30 666
2016-10-04 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-10-03 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-09-30 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-09-29 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-09-28 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-09-27 $1.05 $1.10 $1.00 $1.10 $3.30 2,315
2016-09-26 $1.08 $1.08 $1.08 $1.08 $3.24 46,481
2016-09-23 $1.08 $1.08 $1.08 $1.08 $3.24 3,471
2016-09-22 $1.08 $1.08 $1.08 $1.08 $3.24 0
2016-09-21 $1.10 $1.10 $1.08 $1.08 $3.24 7,043
2016-09-20 $1.13 $1.13 $1.13 $1.13 $3.39 7,133
2016-09-19 $1.15 $1.15 $1.15 $1.15 $3.45 0
2016-09-16 $1.15 $1.15 $1.15 $1.15 $3.45 682
2016-09-15 $1.15 $1.15 $1.15 $1.15 $3.45 0
2016-09-14 $1.15 $1.15 $1.15 $1.15 $3.45 133
2016-09-13 $1.15 $1.15 $1.15 $1.15 $3.45 0
2016-09-12 $1.12 $1.15 $1.12 $1.15 $3.45 3,333
2016-09-09 $1.10 $1.10 $1.10 $1.10 $3.30 333
2016-09-08 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-09-07 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-09-06 $1.14 $1.14 $1.10 $1.10 $3.30 428
2016-09-02 $1.10 $1.10 $1.10 $1.10 $3.30 166
2016-09-01 $1.01 $1.15 $1.01 $1.08 $3.24 2,333
2016-08-31 $1.15 $1.15 $1.15 $1.15 $3.45 66
2016-08-30 $1.15 $1.15 $1.15 $1.15 $3.45 0
2016-08-29 $1.15 $1.15 $1.15 $1.15 $3.45 1,023
2016-08-26 $1.15 $1.15 $1.15 $1.15 $3.45 0
2016-08-25 $1.15 $1.15 $1.09 $1.15 $3.45 1,602
2016-08-24 $1.17 $1.17 $1.15 $1.15 $3.45 7,499
2016-08-23 $1.19 $1.19 $1.19 $1.19 $3.57 249
2016-08-22 $1.19 $1.19 $1.18 $1.18 $3.54 1,699
2016-08-19 $1.19 $1.19 $1.19 $1.19 $3.57 0
2016-08-18 $1.19 $1.19 $1.19 $1.19 $3.57 110
2016-08-17 $1.08 $1.19 $1.08 $1.19 $3.57 1,249
2016-08-16 $1.09 $1.09 $1.09 $1.09 $3.26 0
2016-08-15 $1.13 $1.13 $1.08 $1.09 $3.26 8,775
2016-08-12 $1.15 $1.15 $1.14 $1.14 $3.42 3,366
2016-08-11 $1.13 $1.13 $1.13 $1.13 $3.39 333
2016-08-10 $1.15 $1.15 $1.10 $1.10 $3.30 3,862
2016-08-09 $1.17 $1.17 $1.14 $1.15 $3.45 11,333
2016-08-08 $1.14 $1.14 $1.14 $1.14 $3.42 0
2016-08-05 $1.11 $1.14 $1.11 $1.14 $3.42 471
2016-08-04 $1.08 $1.08 $1.00 $1.08 $3.24 7,291
2016-08-03 $1.10 $1.10 $1.01 $1.08 $3.24 4,466
2016-08-02 $1.08 $1.09 $1.08 $1.09 $3.27 11,784
2016-08-01 $1.10 $1.10 $1.07 $1.08 $3.24 6,699
2016-07-29 $1.15 $1.15 $1.15 $1.15 $3.45 0
2016-07-28 $1.15 $1.15 $1.15 $1.15 $3.45 1,799
2016-07-27 $1.15 $1.15 $1.15 $1.15 $3.45 1,666
2016-07-26 $1.12 $1.12 $1.12 $1.12 $3.36 0
2016-07-25 $1.12 $1.12 $1.12 $1.12 $3.36 264
2016-07-22 $1.20 $1.20 $1.15 $1.15 $3.45 3,497
2016-07-21 $1.20 $1.20 $1.06 $1.20 $3.60 4,080
2016-07-20 $1.11 $1.20 $1.01 $1.20 $3.60 3,470
2016-07-19 $1.16 $1.16 $1.16 $1.16 $3.48 0
2016-07-18 $1.16 $1.16 $1.16 $1.16 $3.48 0
2016-07-15 $1.16 $1.16 $1.16 $1.16 $3.48 2,666
2016-07-14 $1.16 $1.16 $1.15 $1.15 $3.45 3,420
2016-07-13 $1.14 $1.17 $1.10 $1.17 $3.51 3,066
2016-07-12 $1.16 $1.17 $1.06 $1.16 $3.48 3,318
2016-07-11 $1.19 $1.20 $1.15 $1.19 $3.57 29,902
2016-07-08 $1.17 $1.19 $1.15 $1.19 $3.57 46,499
2016-07-07 $1.14 $1.17 $1.13 $1.17 $3.51 35,666
2016-07-06 $1.10 $1.10 $1.10 $1.10 $3.30 3,333
2016-07-05 $1.11 $1.11 $1.11 $1.11 $3.33 2,895
2016-07-01 $1.15 $1.15 $1.15 $1.15 $3.45 0
2016-06-30 $1.10 $1.17 $1.10 $1.15 $3.45 2,149
2016-06-29 $1.10 $1.12 $1.10 $1.12 $3.36 2,120
2016-06-28 $1.14 $1.14 $1.10 $1.10 $3.30 5,908
2016-06-27 $1.15 $1.17 $1.14 $1.14 $3.42 1,813
2016-06-24 $1.13 $1.15 $1.13 $1.15 $3.45 12,849
2016-06-23 $1.15 $1.16 $1.10 $1.15 $3.45 14,094
2016-06-22 $1.10 $1.10 $1.10 $1.10 $3.30 1,666
2016-06-21 $1.06 $1.08 $1.06 $1.08 $3.24 3,804
2016-06-20 $1.08 $1.08 $1.08 $1.08 $3.24 333
2016-06-17 $1.10 $1.10 $1.00 $1.08 $3.24 3,457
2016-06-16 $1.13 $1.13 $1.13 $1.13 $3.39 0
2016-06-15 $1.09 $1.13 $1.09 $1.13 $3.39 1,899
2016-06-14 $1.05 $1.09 $1.05 $1.09 $3.27 799
2016-06-13 $1.14 $1.15 $1.05 $1.05 $3.15 6,651
2016-06-10 $1.13 $1.14 $1.12 $1.13 $3.39 11,299
2016-06-09 $1.06 $1.15 $1.06 $1.14 $3.42 16,956
2016-06-08 $1.05 $1.06 $1.05 $1.06 $3.18 15,839
2016-06-07 $1.10 $1.10 $1.05 $1.05 $3.15 5,715
2016-06-06 $1.11 $1.11 $1.06 $1.10 $3.30 7,950
2016-06-03 $1.07 $1.11 $1.05 $1.11 $3.33 2,416
2016-06-02 $1.08 $1.08 $1.05 $1.07 $3.21 2,726
2016-06-01 $1.14 $1.14 $1.06 $1.08 $3.24 4,952
2016-05-31 $1.15 $1.15 $1.14 $1.15 $3.45 16,666
2016-05-27 $1.11 $1.11 $1.11 $1.11 $3.33 333
2016-05-26 $1.07 $1.15 $1.01 $1.15 $3.45 10,326
2016-05-25 $1.07 $1.07 $1.05 $1.05 $3.15 1,739
2016-05-24 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-05-23 $1.04 $1.10 $1.04 $1.10 $3.30 5,333
2016-05-20 $1.05 $1.05 $1.02 $1.02 $3.06 3,316
2016-05-19 $1.07 $1.07 $1.07 $1.07 $3.21 833
2016-05-18 $1.12 $1.12 $1.10 $1.10 $3.30 699
2016-05-17 $0.96 $1.10 $0.95 $1.10 $3.30 2,366
2016-05-16 $1.11 $1.11 $1.11 $1.11 $3.33 0
2016-05-13 $1.11 $1.11 $1.11 $1.11 $3.33 33
2016-05-12 $1.11 $1.12 $1.11 $1.12 $3.36 2,128
2016-05-11 $1.14 $1.14 $1.12 $1.14 $3.42 866
2016-05-10 $1.05 $1.18 $1.05 $1.18 $3.54 12,128
2016-05-09 $1.05 $1.05 $1.05 $1.05 $3.15 0
2016-05-06 $1.05 $1.05 $1.05 $1.05 $3.15 0
2016-05-05 $1.05 $1.05 $1.05 $1.05 $3.15 0
2016-05-04 $1.00 $1.05 $0.97 $1.05 $3.15 4,528
2016-05-03 $1.03 $1.09 $0.99 $1.00 $3.00 8,683
2016-05-02 $1.05 $1.05 $1.05 $1.05 $3.15 4,296
2016-04-29 $1.11 $1.11 $1.03 $1.05 $3.15 15,073
2016-04-28 $1.14 $1.14 $1.14 $1.14 $3.42 1
2016-04-27 $1.11 $1.14 $1.11 $1.14 $3.42 499
2016-04-26 $1.19 $1.19 $1.19 $1.19 $3.57 0
2016-04-25 $1.19 $1.19 $1.14 $1.19 $3.57 4,566
2016-04-22 $1.13 $1.20 $1.13 $1.20 $3.60 19,781
2016-04-21 $1.12 $1.12 $1.12 $1.12 $3.36 299
2016-04-20 $1.10 $1.12 $1.10 $1.10 $3.30 6,244
2016-04-19 $1.11 $1.20 $1.11 $1.19 $3.57 5,866
2016-04-18 $1.05 $1.11 $1.05 $1.11 $3.33 4,849
2016-04-15 $1.10 $1.10 $1.05 $1.05 $3.15 2,167
2016-04-14 $1.07 $1.07 $1.07 $1.07 $3.21 33
2016-04-13 $1.02 $1.02 $1.02 $1.02 $3.06 0
2016-04-12 $1.05 $1.05 $1.02 $1.02 $3.06 1,680
2016-04-11 $1.11 $1.11 $1.08 $1.10 $3.30 1,333
2016-04-08 $1.11 $1.11 $1.11 $1.11 $3.33 4,239
2016-04-07 $1.11 $1.11 $1.11 $1.11 $3.33 833
2016-04-06 $1.05 $1.05 $1.05 $1.05 $3.15 383
2016-04-05 $1.04 $1.04 $1.04 $1.04 $3.12 71
2016-04-04 $1.05 $1.05 $1.05 $1.05 $3.15 1,026
2016-04-01 $1.08 $1.11 $1.08 $1.11 $3.33 2,512
2016-03-31 $1.05 $1.05 $1.04 $1.05 $3.15 4,944
2016-03-30 $1.05 $1.05 $1.05 $1.05 $3.15 1,433
2016-03-29 $1.05 $1.05 $1.01 $1.05 $3.15 1,668
2016-03-28 $1.05 $1.05 $1.05 $1.05 $3.15 366
2016-03-24 $1.05 $1.05 $1.05 $1.05 $3.15 33
2016-03-23 $0.95 $1.10 $0.95 $1.10 $3.30 7,606
2016-03-22 $1.00 $1.01 $0.95 $0.95 $2.85 7,886
2016-03-21 $1.00 $1.02 $0.97 $1.00 $3.00 2,195
2016-03-18 $0.96 $1.00 $0.96 $0.97 $2.91 2,556
2016-03-17 $1.00 $1.02 $0.95 $0.95 $2.85 15,833
2016-03-16 $0.98 $1.02 $0.95 $0.96 $2.88 10,610
2016-03-15 $0.95 $0.98 $0.95 $0.96 $2.88 11,533
2016-03-14 $0.93 $0.93 $0.93 $0.93 $2.79 11
2016-03-11 $0.98 $1.00 $0.93 $0.93 $2.79 9,241
2016-03-10 $0.98 $0.98 $0.95 $0.95 $2.85 4,509
2016-03-09 $0.97 $0.97 $0.97 $0.97 $2.91 0
2016-03-08 $0.98 $1.00 $0.93 $0.97 $2.91 3,103
2016-03-07 $0.95 $1.00 $0.89 $1.00 $3.00 4,786
2016-03-04 $0.92 $0.98 $0.92 $0.95 $2.85 3,399
2016-03-03 $0.95 $1.00 $0.95 $1.00 $3.00 8,646
2016-03-02 $1.03 $1.03 $0.95 $0.95 $2.84 3,799
2016-03-01 $1.03 $1.03 $1.03 $1.03 $3.09 0
2016-02-29 $1.05 $1.07 $1.02 $1.03 $3.09 14,366
2016-02-26 $1.03 $1.05 $1.03 $1.05 $3.15 9,033
2016-02-25 $1.05 $1.05 $1.05 $1.05 $3.15 1,533
2016-02-24 $1.00 $1.05 $1.00 $1.05 $3.15 9,173
2016-02-23 $0.93 $1.00 $0.93 $1.00 $3.00 19,577
2016-02-22 $0.93 $0.95 $0.89 $0.95 $2.85 31,958
2016-02-19 $1.01 $1.01 $0.94 $0.96 $2.88 49,756
2016-02-18 $1.00 $1.00 $1.00 $1.00 $3.00 199
2016-02-17 $0.99 $1.01 $0.99 $1.01 $3.03 16,333
2016-02-16 $1.01 $1.01 $0.97 $0.99 $2.97 13,533
2016-02-12 $1.03 $1.03 $1.03 $1.03 $3.09 8,370
2016-02-11 $1.02 $1.02 $1.00 $1.01 $3.03 6,969
2016-02-10 $1.04 $1.04 $1.04 $1.04 $3.12 358
2016-02-09 $1.04 $1.04 $1.04 $1.04 $3.12 299
2016-02-08 $1.05 $1.05 $1.05 $1.05 $3.15 0
2016-02-05 $1.05 $1.05 $1.05 $1.05 $3.15 2,374
2016-02-04 $1.01 $1.05 $0.98 $1.05 $3.15 766
2016-02-03 $1.05 $1.05 $1.04 $1.05 $3.15 4,266
2016-02-02 $1.09 $1.09 $1.09 $1.09 $3.27 8,433
2016-02-01 $1.06 $1.06 $1.06 $1.06 $3.18 6,666
2016-01-29 $1.09 $1.09 $1.06 $1.08 $3.24 1,683
2016-01-28 $1.08 $1.08 $1.08 $1.08 $3.24 5,666
2016-01-27 $1.05 $1.09 $1.04 $1.08 $3.24 14,744
2016-01-26 $1.06 $1.06 $1.06 $1.06 $3.18 1,023
2016-01-25 $1.08 $1.08 $1.06 $1.06 $3.18 633
2016-01-22 $1.00 $1.09 $0.98 $1.09 $3.27 13,953
2016-01-21 $1.05 $1.05 $1.03 $1.05 $3.15 1,433
2016-01-20 $1.10 $1.10 $1.02 $1.05 $3.15 19,033
2016-01-19 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-01-15 $1.13 $1.15 $1.10 $1.10 $3.30 1,959
2016-01-14 $1.10 $1.10 $1.10 $1.10 $3.30 0
2016-01-13 $1.10 $1.10 $1.10 $1.10 $3.30 333
2016-01-12 $1.12 $1.19 $1.10 $1.19 $3.57 1,944
2016-01-11 $1.19 $1.19 $1.17 $1.17 $3.51 778
2016-01-08 $1.17 $1.19 $1.17 $1.19 $3.57 66
2016-01-07 $1.22 $1.22 $1.08 $1.20 $3.60 5,666
2016-01-06 $1.24 $1.24 $1.24 $1.24 $3.72 0
2016-01-05 $1.24 $1.24 $1.24 $1.24 $3.72 666
2016-01-04 $1.24 $1.24 $1.24 $1.24 $3.72 981
2015-12-31 $1.22 $1.25 $1.17 $1.22 $3.66 31,181
2015-12-30 $1.24 $1.25 $1.10 $1.22 $3.66 11,877
2015-12-29 $1.24 $1.25 $1.20 $1.24 $3.72 49,464
2015-12-28 $1.24 $1.24 $1.20 $1.24 $3.72 155,060
2015-12-24 $1.24 $1.24 $1.20 $1.24 $3.72 4,649
2015-12-23 $1.22 $1.24 $1.21 $1.22 $3.66 6,121
2015-12-22 $1.27 $1.27 $1.22 $1.22 $3.66 1,301
2015-12-21 $1.30 $1.30 $1.30 $1.30 $3.90 15
2015-12-18 $1.26 $1.30 $1.26 $1.30 $3.90 8,532
2015-12-17 $1.26 $1.27 $1.26 $1.27 $3.81 5,789
2015-12-16 $1.23 $1.26 $1.22 $1.26 $3.78 16,398
2015-12-15 $1.24 $1.24 $1.24 $1.24 $3.72 20
2015-12-14 $1.24 $1.24 $1.24 $1.24 $3.72 333
2015-12-11 $1.28 $1.28 $1.19 $1.25 $3.75 2,699
2015-12-10 $1.25 $1.25 $1.20 $1.20 $3.60 666
2015-12-09 $1.20 $1.28 $1.20 $1.28 $3.84 1,833
2015-12-08 $1.30 $1.30 $1.30 $1.30 $3.90 394
2015-12-07 $1.30 $1.31 $1.25 $1.30 $3.90 17,059
2015-12-04 $1.28 $1.32 $1.28 $1.32 $3.96 3,166
2015-12-03 $1.31 $1.31 $1.30 $1.30 $3.90 13,760
2015-12-02 $1.25 $1.31 $1.25 $1.30 $3.90 50,616
2015-12-01 $1.30 $1.30 $1.28 $1.30 $3.90 8,453
2015-11-30 $1.28 $1.30 $1.27 $1.30 $3.90 64,373
2015-11-27 $1.28 $1.28 $1.28 $1.28 $3.84 0
2015-11-25 $1.29 $1.29 $1.21 $1.28 $3.84 239,737
2015-11-24 $1.29 $1.29 $1.28 $1.28 $3.84 641
2015-11-23 $1.28 $1.28 $1.28 $1.28 $3.84 0
2015-11-20 $1.28 $1.28 $1.28 $1.28 $3.84 33
2015-11-19 $1.25 $1.30 $1.25 $1.30 $3.90 2,799
2015-11-18 $1.20 $1.20 $1.10 $1.19 $3.57 4,066
2015-11-17 $1.26 $1.26 $1.22 $1.22 $3.66 4,324
2015-11-16 $1.22 $1.26 $1.22 $1.26 $3.78 9,566
2015-11-13 $1.30 $1.30 $1.25 $1.28 $3.84 8,763
2015-11-12 $1.29 $1.33 $1.29 $1.33 $3.99 15,666
2015-11-11 $1.31 $1.31 $1.31 $1.31 $3.93 66
2015-11-10 $1.32 $1.33 $1.30 $1.33 $3.99 11,633
2015-11-09 $1.32 $1.32 $1.32 $1.32 $3.96 150
2015-11-06 $1.32 $1.32 $1.32 $1.32 $3.96 0
2015-11-05 $1.32 $1.34 $1.29 $1.32 $3.96 8,900
2015-11-04 $1.32 $1.32 $1.32 $1.32 $3.96 0
2015-11-03 $1.32 $1.32 $1.32 $1.32 $3.96 7,166
2015-11-02 $1.29 $1.32 $1.25 $1.32 $3.96 35,964
2015-10-30 $1.26 $1.26 $1.26 $1.26 $3.78 36
2015-10-29 $1.26 $1.26 $1.26 $1.26 $3.78 33
2015-10-28 $1.30 $1.30 $1.30 $1.30 $3.90 0
2015-10-27 $1.30 $1.30 $1.30 $1.30 $3.90 0
2015-10-26 $1.31 $1.31 $1.30 $1.30 $3.90 18,433
2015-10-23 $1.27 $1.31 $1.26 $1.31 $3.93 40,667
2015-10-22 $1.20 $1.20 $1.20 $1.20 $3.60 1,666
2015-10-21 $1.21 $1.25 $1.21 $1.25 $3.75 3,349
2015-10-20 $1.30 $1.30 $1.14 $1.16 $3.48 6,199
2015-10-19 $1.30 $1.30 $1.30 $1.30 $3.90 0
2015-10-16 $1.30 $1.30 $1.30 $1.30 $3.90 2,902
2015-10-15 $1.21 $1.30 $1.21 $1.30 $3.90 10,391
2015-10-14 $1.30 $1.31 $1.22 $1.22 $3.66 4,633
2015-10-13 $1.29 $1.30 $1.28 $1.30 $3.90 5,066
2015-10-12 $1.29 $1.30 $1.29 $1.30 $3.90 480
2015-10-09 $1.25 $1.30 $1.25 $1.29 $3.87 3,799
2015-10-08 $1.25 $1.30 $1.25 $1.25 $3.75 14,230
2015-10-07 $1.23 $1.25 $1.23 $1.25 $3.75 8,238
2015-10-06 $1.27 $1.27 $1.12 $1.21 $3.63 15,311
2015-10-05 $1.29 $1.29 $1.26 $1.26 $3.78 1,049
2015-10-02 $1.16 $1.29 $1.16 $1.29 $3.87 15,870
2015-10-01 $1.20 $1.20 $1.10 $1.20 $3.60 11,333
2015-09-30 $1.02 $1.24 $1.02 $1.21 $3.63 33,365
2015-09-29 $0.99 $1.00 $0.96 $1.00 $3.00 5,733
2015-09-28 $1.00 $1.00 $0.95 $0.95 $2.85 8,268
2015-09-25 $1.00 $1.02 $1.00 $1.00 $2.99 9,433
2015-09-24 $0.97 $1.05 $0.97 $1.05 $3.15 7,622
2015-09-23 $1.00 $1.01 $0.98 $1.00 $3.00 8,359
2015-09-22 $1.00 $1.00 $1.00 $1.00 $3.00 8,133
2015-09-21 $1.01 $1.01 $0.93 $0.93 $2.79 366
2015-09-18 $0.95 $1.01 $0.95 $1.01 $3.03 1,688
2015-09-17 $0.99 $0.99 $0.93 $0.93 $2.79 4,999
2015-09-16 $1.01 $1.01 $0.96 $0.99 $2.97 4,524
2015-09-15 $0.98 $1.02 $0.98 $1.01 $3.03 40,612
2015-09-14 $0.95 $0.95 $0.92 $0.92 $2.76 2,624
2015-09-11 $0.85 $0.92 $0.85 $0.92 $2.76 6,399
2015-09-10 $0.85 $0.88 $0.76 $0.87 $2.61 11,999
2015-09-09 $0.85 $0.85 $0.85 $0.85 $2.55 0
2015-09-08 $0.90 $0.90 $0.85 $0.85 $2.55 3,883
2015-09-04 $0.90 $0.90 $0.88 $0.88 $2.63 1,170
2015-09-03 $0.90 $0.90 $0.90 $0.90 $2.70 999
2015-09-02 $0.92 $0.92 $0.90 $0.90 $2.70 1,837
2015-09-01 $0.90 $0.90 $0.90 $0.90 $2.70 1,666
2015-08-31 $0.85 $0.92 $0.85 $0.92 $2.76 4,033
2015-08-28 $0.90 $0.90 $0.85 $0.85 $2.55 1,752
2015-08-27 $0.90 $0.90 $0.90 $0.90 $2.70 1,414
2015-08-26 $0.90 $0.90 $0.90 $0.90 $2.70 496
2015-08-25 $0.89 $0.90 $0.89 $0.90 $2.70 11,604
2015-08-24 $0.90 $0.93 $0.87 $0.87 $2.61 6,086
2015-08-21 $0.92 $0.92 $0.91 $0.91 $2.73 5,138
2015-08-20 $0.94 $0.94 $0.90 $0.93 $2.79 2,257
2015-08-19 $0.95 $0.95 $0.94 $0.95 $2.85 1,428
2015-08-18 $0.95 $0.97 $0.95 $0.95 $2.85 2,333
2015-08-17 $0.99 $1.00 $0.99 $1.00 $3.00 1,361
2015-08-14 $0.97 $1.00 $0.97 $0.99 $2.97 2,762
2015-08-13 $0.98 $1.02 $0.91 $0.95 $2.85 41,652
2015-08-12 $0.95 $0.95 $0.90 $0.92 $2.76 5,406
2015-08-11 $0.95 $0.95 $0.89 $0.90 $2.70 12,249
2015-08-10 $1.00 $1.00 $0.95 $0.95 $2.85 1,682
2015-08-07 $0.97 $1.00 $0.95 $0.95 $2.85 9,812
2015-08-06 $0.97 $0.97 $0.96 $0.97 $2.91 2,766
2015-08-05 $0.97 $0.97 $0.95 $0.95 $2.85 499
2015-08-04 $1.00 $1.00 $0.96 $1.00 $3.00 983
2015-08-03 $0.86 $1.02 $0.86 $1.02 $3.06 3,595
2015-07-31 $1.00 $1.00 $0.92 $1.00 $3.00 2,099
2015-07-30 $0.93 $1.00 $0.93 $1.00 $3.00 951
2015-07-29 $0.92 $0.95 $0.90 $0.93 $2.78 6,354
2015-07-28 $0.96 $0.96 $0.94 $0.94 $2.82 766
2015-07-27 $0.96 $0.96 $0.96 $0.96 $2.88 22
2015-07-24 $0.96 $0.96 $0.96 $0.96 $2.88 707
2015-07-23 $1.00 $1.00 $1.00 $1.00 $3.00 2,383
2015-07-22 $1.00 $1.03 $1.00 $1.00 $3.00 3,527
2015-07-21 $0.94 $1.00 $0.94 $1.00 $3.00 1,953
2015-07-20 $0.99 $0.99 $0.93 $0.93 $2.79 6,899
2015-07-17 $1.02 $1.02 $0.94 $1.00 $3.00 5,049
2015-07-16 $1.02 $1.02 $1.02 $1.02 $3.06 1,333
2015-07-15 $1.10 $1.12 $1.02 $1.02 $3.06 7,240
2015-07-14 $1.05 $1.08 $1.05 $1.08 $3.24 1,594
2015-07-13 $1.08 $1.08 $1.08 $1.08 $3.24 264
2015-07-10 $1.05 $1.08 $1.02 $1.05 $3.15 1,603
2015-07-09 $1.10 $1.13 $1.09 $1.10 $3.30 3,137
2015-07-08 $1.06 $1.10 $1.06 $1.10 $3.30 3,567
2015-07-07 $1.13 $1.13 $1.01 $1.05 $3.15 3,408
2015-07-06 $1.26 $1.27 $1.10 $1.14 $3.42 7,645
2015-07-02 $1.09 $1.28 $1.08 $1.20 $3.60 17,487
2015-07-01 $1.07 $1.09 $1.07 $1.07 $3.21 8,189
2015-06-30 $1.01 $1.07 $1.01 $1.07 $3.21 2,330
2015-06-29 $1.01 $1.03 $1.00 $1.03 $3.09 6,768
2015-06-26 $1.04 $1.09 $0.94 $1.03 $3.09 13,429
2015-06-25 $0.93 $1.03 $0.93 $1.03 $3.09 10,928
2015-06-24 $1.00 $1.00 $0.92 $0.93 $2.79 7,517
2015-06-23 $1.02 $1.02 $1.02 $1.02 $3.06 749
2015-06-22 $1.00 $1.02 $1.00 $1.02 $3.06 14,605
2015-06-19 $1.00 $1.02 $1.00 $1.00 $3.00 4,770
2015-06-18 $0.95 $1.04 $0.95 $0.99 $2.97 87,232
2015-06-17 $0.88 $0.92 $0.81 $0.92 $2.76 17,217
2015-06-16 $0.88 $0.88 $0.86 $0.88 $2.64 5,833
2015-06-15 $0.90 $0.91 $0.87 $0.88 $2.64 27,972
2015-06-12 $0.94 $0.95 $0.87 $0.92 $2.75 12,866
2015-06-11 $0.95 $0.95 $0.95 $0.95 $2.85 1,833
2015-06-10 $0.96 $0.96 $0.92 $0.94 $2.82 7,366
2015-06-09 $0.99 $0.99 $0.95 $0.95 $2.85 38,383
2015-06-08 $0.99 $0.99 $0.99 $0.99 $2.97 538
2015-06-05 $0.98 $0.99 $0.91 $0.99 $2.97 11,031
2015-06-04 $1.02 $1.02 $0.98 $1.00 $3.00 24,102
2015-06-03 $1.02 $1.02 $1.02 $1.02 $3.06 4,351
2015-06-02 $1.02 $1.02 $1.00 $1.02 $3.06 12,816
2015-06-01 $1.02 $1.02 $1.02 $1.02 $3.06 14,999

OptimizeRx Corp (OPRXD) News Headlines

Recent OptimizeRx Corp (OPRXD) News
Similar Companies to OptimizeRx Corp (OPRXD) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.