CruzSur Energy Corp (PENYD) Exchange: OTCMKTS
Data as of April 23, 2024
$0.25 ($0.00) 0.00%
CruzSur Energy Corp - Daily Information
Click for more stock information on CruzSur Energy Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $0.25 |
| Previous Close | $0.25 |
| High | $0.25 |
| Low | $0.25 |
| Adjusted Open | $0.25 |
| Previous Adjusted Close | $0.25 |
| Adjusted High | $0.25 |
| Adjusted Low | $0.25 |
About CruzSur Energy Corp (PENYD)
DELISTED - CruzSur Energy Corp - Ordinary Shares
Invest in CruzSur Energy Corp (PENYD)
Historical Stock Data for CruzSur Energy Corp (PENYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-09-28 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 11 |
| 2018-09-27 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 14 |
| 2018-09-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 7 |
| 2018-09-24 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 8,102 |
| 2018-09-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 7 |
| 2018-09-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 20 |
| 2018-09-17 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 61 |
| 2018-09-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 2 |
| 2018-09-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 14 |
| 2018-09-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 7 |
| 2018-09-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 341 |
| 2018-09-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
| 2018-09-07 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 151 |
| 2018-09-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 87 |
| 2018-09-05 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-09-04 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-08-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 6,000 |
| 2018-08-30 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 30,214 |
| 2018-08-29 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2018-08-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2018-08-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2018-08-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3,682 |
| 2018-08-23 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2018-08-22 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0 |
| 2018-08-21 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 814 |
| 2018-08-20 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-08-17 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-08-16 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 17 |
| 2018-08-15 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-08-14 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 0 |
| 2018-08-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 4,000 |
| 2018-08-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-08-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1 |
| 2018-08-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-08-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-08-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-08-03 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-08-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 200 |
| 2018-08-01 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 250 |
| 2018-07-31 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-07-30 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-07-27 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 7,796 |
| 2018-07-26 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-07-25 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-07-24 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-07-23 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 3,675 |
| 2018-07-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 6,000 |
| 2018-07-19 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-07-18 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2018-07-17 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-07-16 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1,000 |
| 2018-07-13 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 385 |
| 2018-07-12 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,100 |
| 2018-07-11 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 4,000 |
| 2018-07-10 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 142 |
| 2018-07-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 10,000 |
| 2018-07-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 214 |
| 2018-07-05 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 25,300 |
| 2018-07-03 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 50,300 |
| 2018-07-02 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-06-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0 |
| 2018-06-28 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 71 |
| 2018-06-27 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 750 |
| 2018-06-26 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 45,750 |
| 2018-06-25 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 196,637 |
| 2018-06-22 | $0.05 | $0.08 | $0.05 | $0.06 | $0.06 | 81,095 |
| 2018-06-21 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 2,035 |
| 2018-06-20 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 29,041 |
| 2018-06-19 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 57 |
| 2018-06-18 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 28 |
| 2018-06-15 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 1,722 |
| 2018-06-14 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 257 |
| 2018-06-13 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 428 |
| 2018-06-12 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-06-11 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 100,505 |
| 2018-06-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 65,000 |
| 2018-06-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0 |
| 2018-06-06 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 48,000 |
| 2018-06-05 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-06-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 9,576 |
| 2018-06-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 124 |
| 2018-05-31 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 50 |
| 2018-05-30 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 13,377 |
| 2018-05-29 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 800 |
| 2018-05-25 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-24 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 28,242 |
| 2018-05-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 17,000 |
| 2018-05-22 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 117,600 |
| 2018-05-21 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-18 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 30,000 |
| 2018-05-17 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 10,000 |
| 2018-05-16 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 21,350 |
| 2018-05-15 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 73,300 |
| 2018-05-14 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 26,500 |
| 2018-05-11 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 800 |
| 2018-05-10 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 1,500 |
| 2018-05-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 12,521 |
| 2018-05-08 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 0 |
| 2018-05-07 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,500 |
| 2018-05-04 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 2,008 |
| 2018-05-03 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 30,257 |
| 2018-05-02 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 19,000 |
| 2018-05-01 | $0.08 | $0.08 | $0.04 | $0.04 | $0.04 | 342,500 |
| 2018-04-30 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 106,500 |
| 2018-04-27 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 0 |
| 2018-04-26 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 110,428 |
| 2018-04-25 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | 100,650 |
| 2018-04-24 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 14 |
| 2018-04-23 | $0.07 | $0.07 | $0.07 | $0.07 | $0.07 | 1,000 |
| 2018-04-20 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 56,000 |
| 2018-04-19 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 571 |
| 2018-04-18 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 5,500 |
| 2018-04-17 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 33,500 |
| 2018-04-16 | $0.07 | $0.08 | $0.07 | $0.08 | $0.08 | 127,389 |
| 2018-04-13 | $0.08 | $0.09 | $0.08 | $0.09 | $0.09 | 306,711 |
| 2018-04-12 | $0.11 | $0.11 | $0.08 | $0.09 | $0.09 | 142,975 |
| 2018-04-11 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 5,180 |
| 2018-04-10 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 9,538 |
| 2018-04-09 | $0.13 | $0.13 | $0.11 | $0.11 | $0.11 | 125,535 |
| 2018-04-06 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 2,000 |
| 2018-04-05 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 0 |
| 2018-04-04 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 4,000 |
| 2018-04-03 | $0.13 | $0.16 | $0.13 | $0.14 | $0.14 | 140,980 |
| 2018-04-02 | $0.14 | $0.14 | $0.11 | $0.11 | $0.11 | 130,147 |
| 2018-03-29 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 89,747 |
| 2018-03-28 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 115,700 |
| 2018-03-27 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2018-03-26 | $0.21 | $0.23 | $0.21 | $0.21 | $0.21 | 16,656 |
| 2018-03-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10,020 |
| 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 | 142 |
| 2018-03-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-03-19 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 23,428 |
| 2018-03-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3,500 |
| 2018-03-15 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 8,366 |
| 2018-03-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 5,000 |
| 2018-03-13 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 22,500 |
| 2018-03-12 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 15,384 |
| 2018-03-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-03-08 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 6,971 |
| 2018-03-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2018-03-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2018-03-05 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2018-03-02 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 4,650 |
| 2018-03-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,000 |
| 2018-02-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,069 |
| 2018-02-27 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 10,572 |
| 2018-02-26 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 10,000 |
| 2018-02-23 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 78,000 |
| 2018-02-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 88 |
| 2018-02-21 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 53,000 |
| 2018-02-20 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 2,642 |
| 2018-02-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,700 |
| 2018-02-15 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 1,534,000 |
| 2018-02-14 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 610 |
| 2018-02-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2018-02-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,285 |
| 2018-02-09 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 22,000 |
| 2018-02-08 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 5,500 |
| 2018-02-07 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 3,142 |
| 2018-02-06 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 39,500 |
| 2018-02-05 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 58,600 |
| 2018-02-02 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 28,800 |
| 2018-02-01 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 23,170 |
| 2018-01-31 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 72,839 |
| 2018-01-30 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 514 |
| 2018-01-29 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 30,100 |
| 2018-01-26 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 60,342 |
| 2018-01-25 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 13,675 |
| 2018-01-24 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 23,188 |
| 2018-01-23 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 1,435 |
| 2018-01-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 400 |
| 2018-01-19 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3,000 |
| 2018-01-18 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 10,000 |
| 2018-01-17 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 2,530 |
| 2018-01-16 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 68,104 |
| 2018-01-12 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 240 |
| 2018-01-11 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 142 |
| 2018-01-10 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 101,000 |
| 2018-01-09 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 16,000 |
| 2018-01-08 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 158,482 |
| 2018-01-05 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 10,540 |
| 2018-01-04 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 40,150 |
| 2018-01-03 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 24,871 |
| 2018-01-02 | $0.32 | $0.33 | $0.30 | $0.33 | $0.33 | 184,081 |
| 2017-12-29 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 32,927 |
| 2017-12-28 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 7,811 |
| 2017-12-27 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 24,233 |
| 2017-12-26 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-12-22 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 6,328 |
| 2017-12-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,615 |
| 2017-12-20 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 20,848 |
| 2017-12-19 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 166,706 |
| 2017-12-18 | $0.28 | $0.28 | $0.27 | $0.28 | $0.28 | 13,906 |
| 2017-12-15 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 20,585 |
| 2017-12-14 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,500 |
| 2017-12-13 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 12,000 |
| 2017-12-12 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 1,242 |
| 2017-12-11 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 6,057 |
| 2017-12-08 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 1,462 |
| 2017-12-07 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 6,520 |
| 2017-12-06 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 86,753 |
| 2017-12-05 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 2,214 |
| 2017-12-04 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 1,654 |
| 2017-12-01 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 45,737 |
| 2017-11-30 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 20,167 |
| 2017-11-29 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 48,075 |
| 2017-11-28 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 54,185 |
| 2017-11-27 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 22,797 |
| 2017-11-24 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 10,500 |
| 2017-11-22 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,000 |
| 2017-11-21 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 14,397 |
| 2017-11-20 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 52,650 |
| 2017-11-17 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 15,886 |
| 2017-11-16 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 3,733 |
| 2017-11-15 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 5,285 |
| 2017-11-14 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 38,053 |
| 2017-11-13 | $0.34 | $0.34 | $0.33 | $0.34 | $0.34 | 60,514 |
| 2017-11-10 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 42,357 |
| 2017-11-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 25,928 |
| 2017-11-08 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 30,700 |
| 2017-11-07 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 41,285 |
| 2017-11-06 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 98,499 |
| 2017-11-03 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 46,514 |
| 2017-11-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,100 |
| 2017-11-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 68,000 |
| 2017-10-31 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,742 |
| 2017-10-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,000 |
| 2017-10-27 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 25,000 |
| 2017-10-26 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-10-25 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 216 |
| 2017-10-24 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3,088 |
| 2017-10-23 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 9,170 |
| 2017-10-20 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 101,900 |
| 2017-10-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 12,070 |
| 2017-10-18 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,400 |
| 2017-10-17 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 89,364 |
| 2017-10-16 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 112,994 |
| 2017-10-13 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 27,175 |
| 2017-10-12 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 10,500 |
| 2017-10-11 | $0.29 | $0.30 | $0.26 | $0.30 | $0.30 | 144,450 |
| 2017-10-10 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 15,442 |
| 2017-10-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2017-10-06 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 418,098 |
| 2017-10-05 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 6,342 |
| 2017-10-04 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 3,490 |
| 2017-10-03 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 16,036 |
| 2017-10-02 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 67,156 |
| 2017-09-29 | $0.36 | $0.38 | $0.34 | $0.34 | $0.34 | 113,080 |
| 2017-09-28 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 6,235 |
| 2017-09-27 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 220,500 |
| 2017-09-26 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 408,023 |
| 2017-09-25 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 22,985 |
| 2017-09-22 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 63,642 |
| 2017-09-21 | $0.31 | $0.36 | $0.31 | $0.32 | $0.32 | 61,500 |
| 2017-09-20 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 3,970 |
| 2017-09-19 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 24,813 |
| 2017-09-18 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 68,450 |
| 2017-09-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 3,536 |
| 2017-09-14 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 8,747 |
| 2017-09-13 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 8,892 |
| 2017-09-12 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 34,700 |
| 2017-09-11 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 6,061 |
| 2017-09-08 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 12,300 |
| 2017-09-07 | $0.34 | $0.35 | $0.34 | $0.35 | $0.35 | 21,000 |
| 2017-09-06 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 63,642 |
| 2017-09-05 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 30,785 |
| 2017-09-01 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 11,419 |
| 2017-08-31 | $0.37 | $0.38 | $0.36 | $0.37 | $0.37 | 32,050 |
| 2017-08-30 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 5,698 |
| 2017-08-29 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 23,818 |
| 2017-08-28 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 12,660 |
| 2017-08-25 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 3,000 |
| 2017-08-24 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 39,158 |
| 2017-08-23 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 108,242 |
| 2017-08-22 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 107,522 |
| 2017-08-21 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 27,453 |
| 2017-08-18 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 8,351 |
| 2017-08-17 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 8,201 |
| 2017-08-16 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 113,465 |
| 2017-08-15 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 134,080 |
| 2017-08-14 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 106,298 |
| 2017-08-11 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 190,784 |
| 2017-08-10 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 90,199 |
| 2017-08-09 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 107,611 |
| 2017-08-08 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 153,264 |
| 2017-08-07 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2017-08-04 | $0.40 | $0.45 | $0.40 | $0.42 | $0.42 | 332,702 |
| 2017-08-03 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 164,481 |
| 2017-08-02 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 331,028 |
| 2017-08-01 | $0.38 | $0.40 | $0.35 | $0.38 | $0.38 | 93,508 |
| 2017-07-31 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 89,855 |
| 2017-07-28 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2017-07-27 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2017-07-26 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 156 |
| 2017-07-25 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 214 |
| 2017-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 42 |
| 2017-07-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14 |
| 2017-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,428 |
| 2017-07-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 344 |
| 2017-06-15 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-14 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-13 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-08 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-07 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-06 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-05 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-02 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-06-01 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-31 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-30 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-25 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-24 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-23 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-22 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-19 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-18 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-17 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-16 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-15 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-11 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-10 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-09 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-08 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 14 |
| 2017-05-05 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-04 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-03 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-02 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-05-01 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-28 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-27 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 70 |
| 2017-04-26 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-25 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-24 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-21 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-20 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-19 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-18 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-17 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-13 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-12 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 0 |
| 2017-04-11 | $0.89 | $0.89 | $0.89 | $0.89 | $0.89 | 142 |
| 2017-04-10 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 28 |
| 2017-04-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-04-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-04-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-04-04 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-04-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-31 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-30 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-28 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-24 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 71 |
| 2017-03-23 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-22 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-21 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-17 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-15 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 7 |
| 2017-03-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 28 |
| 2017-03-13 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-10 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-09 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-08 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-03 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-02 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-03-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-02-28 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 2,033 |
| 2017-02-27 | $0.87 | $0.87 | $0.79 | $0.79 | $0.79 | 1,865 |
| 2017-02-24 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 610 |
| 2017-02-23 | $0.72 | $0.91 | $0.72 | $0.91 | $0.91 | 3,096 |
| 2017-02-22 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 6,279 |
| 2017-02-21 | $0.52 | $0.72 | $0.52 | $0.68 | $0.68 | 26,144 |
| 2017-02-17 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-02-16 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-02-15 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-02-14 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-02-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2017-02-10 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 50 |
| 2017-02-09 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 442 |
| 2017-02-08 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2017-02-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 0 |
| 2017-02-06 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 300 |
| 2017-02-03 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-02-02 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-02-01 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-31 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-30 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-27 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-25 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-24 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-23 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-20 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-19 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-18 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-17 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-13 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2017-01-12 | $0.41 | $0.51 | $0.41 | $0.48 | $0.48 | 9,028 |
| 2017-01-11 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 3,027 |
| 2017-01-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,571 |
| 2017-01-09 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 21 |
| 2017-01-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-01-05 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-01-04 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-01-03 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 200 |
| 2016-12-30 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 901 |
| 2016-12-29 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,477 |
| 2016-12-28 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1,672 |
| 2016-12-27 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 3,184 |
| 2016-12-23 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2016-12-22 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 64 |
| 2016-12-21 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 142 |
| 2016-12-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 90 |
| 2016-12-19 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 15,929 |
| 2016-12-16 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 1,785 |
| 2016-12-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 15 |
| 2016-12-14 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 1,428 |
| 2016-12-13 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 827 |
| 2016-12-12 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 4 |
| 2016-12-09 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 5,371 |
| 2016-12-08 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 2,824 |
| 2016-12-07 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2016-12-06 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 142 |
| 2016-12-05 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,997 |
| 2016-12-02 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 0 |
| 2016-12-01 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 264 |
| 2016-11-30 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 40 |
| 2016-11-29 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 6,089 |
| 2016-11-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-23 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 499 |
| 2016-11-21 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 5,735 |
| 2016-11-18 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 114 |
| 2016-11-17 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 1,968 |
| 2016-11-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3,430 |
| 2016-11-15 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,006 |
| 2016-11-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-11 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-10 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 171 |
| 2016-11-09 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-08 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 230 |
| 2016-11-07 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 411 |
| 2016-11-04 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-03 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-11-01 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-10-31 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-10-28 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2016-10-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 350 |
| 2016-10-26 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-10-25 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-10-24 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-10-21 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,000 |
| 2016-10-20 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 0 |
| 2016-10-19 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 785 |
| 2016-10-18 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2016-10-17 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2016-10-14 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 1,171 |
| 2016-10-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2016-10-12 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 805 |
| 2016-10-11 | $0.43 | $0.45 | $0.43 | $0.45 | $0.45 | 1,184 |
| 2016-10-10 | $0.44 | $0.44 | $0.43 | $0.43 | $0.43 | 422 |
| 2016-10-07 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,356 |
| 2016-10-06 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 534 |
| 2016-10-05 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2016-10-04 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 57 |
| 2016-10-03 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 200 |
| 2016-09-30 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 532 |
| 2016-09-29 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 285 |
| 2016-09-28 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 56 |
| 2016-09-27 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 947 |
| 2016-09-26 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 2,099 |
| 2016-09-23 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 281 |
| 2016-09-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 285 |
| 2016-09-21 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 110 |
| 2016-09-20 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,528 |
| 2016-09-19 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-09-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2016-09-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 28 |
| 2016-09-14 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 7 |
| 2016-09-13 | $0.50 | $0.50 | $0.49 | $0.49 | $0.49 | 1,125 |
| 2016-09-12 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2016-09-09 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2016-09-08 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,000 |
| 2016-09-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2016-09-06 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2016-09-02 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 4,081 |
| 2016-09-01 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 202 |
| 2016-08-31 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 14 |
| 2016-08-30 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 1,069 |
| 2016-08-29 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2016-08-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2016-08-25 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2016-08-24 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 57 |
| 2016-08-23 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 142 |
| 2016-08-22 | $0.46 | $0.51 | $0.46 | $0.48 | $0.48 | 10,957 |
| 2016-08-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2016-08-18 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 500 |
| 2016-08-17 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 212 |
| 2016-08-16 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 1,112 |
| 2016-08-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 714 |
| 2016-08-12 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 788 |
| 2016-08-11 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 42 |
| 2016-08-10 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 979 |
| 2016-08-09 | $0.47 | $0.48 | $0.47 | $0.48 | $0.48 | 529 |
| 2016-08-08 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2016-08-05 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 8,670 |
| 2016-08-04 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 1,215 |
| 2016-08-03 | $0.43 | $0.44 | $0.43 | $0.44 | $0.44 | 999 |
| 2016-08-02 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 397 |
| 2016-08-01 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1 |
| 2016-07-29 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 645 |
| 2016-07-28 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 815 |
| 2016-07-27 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 3,857 |
| 2016-07-26 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2016-07-25 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 5,800 |
| 2016-07-22 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 963 |
| 2016-07-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 871 |
| 2016-07-20 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2016-07-19 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2016-07-18 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 299 |
| 2016-07-15 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 2,355 |
| 2016-07-14 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2016-07-13 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 3,655 |
| 2016-07-12 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 142 |
| 2016-07-11 | $0.58 | $0.58 | $0.57 | $0.58 | $0.58 | 4,293 |
| 2016-07-08 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 63 |
| 2016-07-07 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 42 |
| 2016-07-06 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 2,211 |
| 2016-07-05 | $0.57 | $0.57 | $0.54 | $0.54 | $0.54 | 1,796 |
| 2016-07-01 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 290 |
| 2016-06-30 | $0.49 | $0.57 | $0.49 | $0.55 | $0.55 | 2,369 |
| 2016-06-29 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 5,705 |
| 2016-06-28 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
| 2016-06-27 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 185 |
| 2016-06-24 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 8,000 |
| 2016-06-23 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 774 |
| 2016-06-22 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 15,943 |
| 2016-06-21 | $0.53 | $0.56 | $0.53 | $0.54 | $0.54 | 1,739 |
| 2016-06-20 | $0.62 | $0.62 | $0.54 | $0.54 | $0.54 | 8,951 |
| 2016-06-17 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 1,965 |
| 2016-06-16 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 300 |
CruzSur Energy Corp (PENYD) News Headlines
Recent CruzSur Energy Corp (PENYD) News
Similar Companies to CruzSur Energy Corp (PENYD) 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 | -- | -- | -- |