Prometic Life Sciences Inc (PFSCF) Exchange: OTCQX
Data as of May 2, 2025
$5.47 ($0.00) 0.00%
Prometic Life Sciences Inc - Daily Information
Click for more stock information on Prometic Life Sciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.47 |
| Previous Close | $5.47 |
| High | $5.47 |
| Low | $5.47 |
| Adjusted Open | $5.47 |
| Previous Adjusted Close | $5.47 |
| Adjusted High | $5.47 |
| Adjusted Low | $5.47 |
About Prometic Life Sciences Inc (PFSCF)
Prometic Life Sciences Inc
Invest in Prometic Life Sciences Inc (PFSCF)
Historical Stock Data for Prometic Life Sciences Inc (PFSCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-11-18 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2019-11-15 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 210 |
| 2019-11-14 | $5.75 | $5.75 | $5.67 | $5.67 | $5.67 | 421 |
| 2019-11-13 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 4 |
| 2019-11-12 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 67 |
| 2019-11-11 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 41 |
| 2019-11-08 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 50 |
| 2019-11-07 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 500 |
| 2019-11-06 | $6.22 | $6.27 | $6.22 | $6.27 | $6.27 | 500 |
| 2019-11-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2019-11-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 1 |
| 2019-11-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 203 |
| 2019-10-31 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 265 |
| 2019-10-30 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 107 |
| 2019-10-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 61 |
| 2019-10-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 425 |
| 2019-10-25 | $6.57 | $6.57 | $6.34 | $6.34 | $6.34 | 232 |
| 2019-10-24 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 105 |
| 2019-10-23 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 35 |
| 2019-10-22 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 243 |
| 2019-10-21 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 16 |
| 2019-10-18 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 125 |
| 2019-10-17 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 100 |
| 2019-10-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 152 |
| 2019-10-15 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 147 |
| 2019-10-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-10-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 23 |
| 2019-10-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 17 |
| 2019-10-09 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 42 |
| 2019-10-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 14 |
| 2019-10-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-10-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2019-10-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5 |
| 2019-10-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 130 |
| 2019-10-01 | $10.69 | $10.69 | $10.36 | $10.36 | $10.36 | 333 |
| 2019-09-30 | $10.76 | $10.82 | $10.72 | $10.72 | $10.72 | 712 |
| 2019-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 202 |
| 2019-09-26 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 322 |
| 2019-09-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 21 |
| 2019-09-24 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2019-09-23 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2019-09-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 3 |
| 2019-09-19 | $10.57 | $10.57 | $10.56 | $10.56 | $10.56 | 686 |
| 2019-09-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 43 |
| 2019-09-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 3 |
| 2019-09-16 | $10.92 | $10.92 | $10.37 | $10.37 | $10.37 | 358 |
| 2019-09-13 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 103 |
| 2019-09-12 | $9.86 | $11.58 | $9.86 | $11.43 | $11.43 | 3,072 |
| 2019-09-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 120 |
| 2019-09-10 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 33 |
| 2019-09-09 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 1 |
| 2019-09-06 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 1,009 |
| 2019-09-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 4 |
| 2019-09-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 48 |
| 2019-09-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 10 |
| 2019-08-30 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2019-08-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1 |
| 2019-08-28 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2019-08-27 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2019-08-26 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 2 |
| 2019-08-23 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 100 |
| 2019-08-22 | $8.82 | $9.64 | $8.82 | $9.51 | $9.51 | 2,333 |
| 2019-08-21 | $8.26 | $8.26 | $8.12 | $8.12 | $8.12 | 375 |
| 2019-08-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 12 |
| 2019-08-19 | $9.99 | $10.00 | $9.28 | $9.87 | $9.87 | 1,803 |
| 2019-08-16 | $7.13 | $9.73 | $7.13 | $8.99 | $8.99 | 2,712 |
| 2019-08-15 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 110 |
| 2019-08-14 | $6.20 | $6.20 | $5.62 | $5.62 | $5.62 | 500 |
| 2019-08-13 | $7.60 | $7.71 | $6.72 | $7.07 | $7.07 | 1,052 |
| 2019-08-12 | $9.00 | $9.00 | $8.86 | $8.86 | $8.86 | 321 |
| 2019-08-09 | $11.32 | $11.32 | $11.30 | $11.30 | $11.30 | 100 |
| 2019-08-08 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 5 |
| 2019-08-07 | $11.32 | $11.32 | $11.30 | $11.30 | $11.30 | 202 |
| 2019-08-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 228 |
| 2019-08-05 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 100 |
| 2019-08-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 52 |
| 2019-08-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 2 |
| 2019-07-31 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 30 |
| 2019-07-30 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 15 |
| 2019-07-29 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 26 |
| 2019-07-26 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 11 |
| 2019-07-25 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 126 |
| 2019-07-24 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 403 |
| 2019-07-23 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 257 |
| 2019-07-22 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 3 |
| 2019-07-19 | $13.82 | $13.83 | $13.82 | $13.83 | $13.83 | 601 |
| 2019-07-18 | $14.61 | $14.61 | $14.37 | $14.37 | $14.37 | 201 |
| 2019-07-17 | $14.61 | $14.97 | $14.15 | $14.97 | $14.97 | 1,010 |
| 2019-07-16 | $14.88 | $14.93 | $14.65 | $14.93 | $14.93 | 552 |
| 2019-07-15 | $14.26 | $14.90 | $13.84 | $14.63 | $14.63 | 1,088 |
| 2019-07-12 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 33 |
| 2019-07-11 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 52 |
| 2019-07-10 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 12 |
| 2019-07-09 | $16.47 | $16.47 | $15.22 | $15.22 | $15.22 | 502 |
| 2019-07-08 | $15.12 | $16.51 | $14.69 | $14.91 | $14.91 | 1,500 |
| 2019-07-05 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 253 |
| 2019-07-03 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 2,464,522 |
| 2019-07-02 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 495,400 |
| 2019-07-01 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 160,000 |
| 2019-06-28 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 865,868 |
| 2019-06-27 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 507,700 |
| 2019-06-26 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 338,240 |
| 2019-06-25 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 929,690 |
| 2019-06-24 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 241,578 |
| 2019-06-21 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 341,172 |
| 2019-06-20 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,243,100 |
| 2019-06-19 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 47,176 |
| 2019-06-18 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 396,436 |
| 2019-06-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 100,000 |
| 2019-06-14 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8,000 |
| 2019-06-13 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 60,000 |
| 2019-06-12 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 1,035,095 |
| 2019-06-11 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 18,664 |
| 2019-06-10 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 130,122 |
| 2019-06-07 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 72,300 |
| 2019-06-06 | $0.02 | $0.03 | $0.02 | $0.02 | $0.02 | 19,280 |
| 2019-06-05 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 214,380 |
| 2019-06-04 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 10,200 |
| 2019-06-03 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 30,500 |
| 2019-05-31 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 43,000 |
| 2019-05-30 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 30,435 |
| 2019-05-29 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 15,144 |
| 2019-05-28 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 19,469 |
| 2019-05-24 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 30,000 |
| 2019-05-23 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 17,010 |
| 2019-05-22 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 39,910 |
| 2019-05-21 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 77,961 |
| 2019-05-20 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 40,000 |
| 2019-05-17 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 233,105 |
| 2019-05-16 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 227,350 |
| 2019-05-15 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 199,883 |
| 2019-05-14 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 60,863 |
| 2019-05-13 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 1,130,866 |
| 2019-05-10 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 63,189 |
| 2019-05-09 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 117,650 |
| 2019-05-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 36,348 |
| 2019-05-07 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 2,770 |
| 2019-05-06 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 69,300 |
| 2019-05-03 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 35,625 |
| 2019-05-02 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 68,440 |
| 2019-05-01 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 117,950 |
| 2019-04-30 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 1,376,701 |
| 2019-04-29 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 410,992 |
| 2019-04-26 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 108,415 |
| 2019-04-25 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 108,850 |
| 2019-04-24 | $0.05 | $0.06 | $0.04 | $0.05 | $0.05 | 174,733 |
| 2019-04-23 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 558,188 |
| 2019-04-22 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 60,665 |
| 2019-04-18 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 570,194 |
| 2019-04-17 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 95,150 |
| 2019-04-16 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 538,655 |
| 2019-04-15 | $0.04 | $0.07 | $0.04 | $0.04 | $0.04 | 1,693,490 |
| 2019-04-12 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 1,200 |
| 2019-04-11 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 13,683 |
| 2019-04-10 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 13,700 |
| 2019-04-09 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 185,994 |
| 2019-04-08 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 258,576 |
| 2019-04-05 | $0.14 | $0.15 | $0.13 | $0.14 | $0.14 | 157,824 |
| 2019-04-04 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 48,600 |
| 2019-04-03 | $0.18 | $0.18 | $0.15 | $0.16 | $0.16 | 100,402 |
| 2019-04-02 | $0.16 | $0.18 | $0.15 | $0.18 | $0.18 | 267,928 |
| 2019-04-01 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 3,500 |
| 2019-03-29 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 4,000 |
| 2019-03-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 30,620 |
| 2019-03-27 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 9,500 |
| 2019-03-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 34,000 |
| 2019-03-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2019-03-22 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 86,365 |
| 2019-03-21 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 60,300 |
| 2019-03-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2019-03-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,680 |
| 2019-03-18 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 3,095 |
| 2019-03-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 6,600 |
| 2019-03-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 14,000 |
| 2019-03-13 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2019-03-12 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 22,510 |
| 2019-03-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 25,000 |
| 2019-03-08 | $0.24 | $0.24 | $0.23 | $0.24 | $0.24 | 12,400 |
| 2019-03-07 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 21,390 |
| 2019-03-06 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 60,593 |
| 2019-03-05 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 12,700 |
| 2019-03-04 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 68,925 |
| 2019-03-01 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 14,087 |
| 2019-02-28 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 40,826 |
| 2019-02-27 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 151,900 |
| 2019-02-26 | $0.23 | $0.28 | $0.23 | $0.26 | $0.26 | 19,100 |
| 2019-02-25 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 34,636 |
| 2019-02-22 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 27,789 |
| 2019-02-21 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2019-02-20 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 38,132 |
| 2019-02-19 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 12,120 |
| 2019-02-15 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 73,180 |
| 2019-02-14 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 62,569 |
| 2019-02-13 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 24,009 |
| 2019-02-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 450 |
| 2019-02-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2019-02-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 6,452 |
| 2019-02-07 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 31,509 |
| 2019-02-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,000 |
| 2019-02-05 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 15,091 |
| 2019-02-04 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 86,455 |
| 2019-02-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 46,827 |
| 2019-01-31 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 56,500 |
| 2019-01-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 34,200 |
| 2019-01-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 27,000 |
| 2019-01-28 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 44,000 |
| 2019-01-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2019-01-24 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 235,851 |
| 2019-01-23 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 9,303 |
| 2019-01-22 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 3,790 |
| 2019-01-18 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 22,005 |
| 2019-01-17 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 10,882 |
| 2019-01-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,142 |
| 2019-01-15 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 67,962 |
| 2019-01-14 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 10,000 |
| 2019-01-11 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 4,839 |
| 2019-01-10 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 38,056 |
| 2019-01-09 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 9,505 |
| 2019-01-08 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 20,547 |
| 2019-01-07 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 51,160 |
| 2019-01-04 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 72,800 |
| 2019-01-03 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 48,470 |
| 2019-01-02 | $0.20 | $0.25 | $0.19 | $0.25 | $0.25 | 19,910 |
| 2018-12-31 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 188,847 |
| 2018-12-28 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 68,288 |
| 2018-12-27 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 42,100 |
| 2018-12-26 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 34,110 |
| 2018-12-24 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 14,711 |
| 2018-12-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 62,490 |
| 2018-12-20 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 169,550 |
| 2018-12-19 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 91,280 |
| 2018-12-18 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 31,617 |
| 2018-12-17 | $0.29 | $0.29 | $0.27 | $0.29 | $0.29 | 66,250 |
| 2018-12-14 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 4,000 |
| 2018-12-13 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 70,536 |
| 2018-12-12 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 45,350 |
| 2018-12-11 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 3,500 |
| 2018-12-10 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 285 |
| 2018-12-07 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 56,700 |
| 2018-12-06 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 26,116 |
| 2018-12-04 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 81,995 |
| 2018-12-03 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 9,500 |
| 2018-11-30 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 52,857 |
| 2018-11-29 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 12,900 |
| 2018-11-28 | $0.30 | $0.35 | $0.30 | $0.35 | $0.35 | 29,985 |
| 2018-11-27 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 552,437 |
| 2018-11-26 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 13,000 |
| 2018-11-23 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 3,700 |
| 2018-11-21 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,000 |
| 2018-11-20 | $0.30 | $0.30 | $0.29 | $0.29 | $0.29 | 2,400 |
| 2018-11-19 | $0.29 | $0.30 | $0.29 | $0.29 | $0.29 | 51,400 |
| 2018-11-16 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 126,200 |
| 2018-11-15 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 24,200 |
| 2018-11-14 | $0.29 | $0.31 | $0.27 | $0.30 | $0.30 | 112,146 |
| 2018-11-13 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 77,600 |
| 2018-11-12 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 27,226 |
| 2018-11-09 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 69,620 |
| 2018-11-08 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 43,817 |
| 2018-11-07 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 56,800 |
| 2018-11-06 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 125,000 |
| 2018-11-05 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 50,083 |
| 2018-11-02 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 69,500 |
| 2018-11-01 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 70,000 |
| 2018-10-31 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 96,472 |
| 2018-10-30 | $0.35 | $0.36 | $0.31 | $0.31 | $0.31 | 139,800 |
| 2018-10-29 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 92,064 |
| 2018-10-26 | $0.37 | $0.37 | $0.33 | $0.35 | $0.35 | 59,900 |
| 2018-10-25 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 40,200 |
| 2018-10-24 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,000 |
| 2018-10-23 | $0.37 | $0.40 | $0.37 | $0.40 | $0.40 | 39,597 |
| 2018-10-22 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 94,778 |
| 2018-10-19 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 37,097 |
| 2018-10-18 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 24,030 |
| 2018-10-17 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 23,247 |
| 2018-10-16 | $0.41 | $0.46 | $0.40 | $0.46 | $0.46 | 63,406 |
| 2018-10-15 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 10,581 |
| 2018-10-12 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 35,093 |
| 2018-10-11 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 61,300 |
| 2018-10-10 | $0.34 | $0.36 | $0.34 | $0.35 | $0.35 | 28,197 |
| 2018-10-09 | $0.35 | $0.36 | $0.33 | $0.36 | $0.36 | 40,640 |
| 2018-10-08 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 15,337 |
| 2018-10-05 | $0.35 | $0.37 | $0.35 | $0.37 | $0.37 | 36,217 |
| 2018-10-04 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 12,846 |
| 2018-10-03 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 15,456 |
| 2018-10-02 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 45,800 |
| 2018-10-01 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 24,292 |
| 2018-09-28 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 41,850 |
| 2018-09-27 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 30,026 |
| 2018-09-26 | $0.38 | $0.39 | $0.38 | $0.39 | $0.39 | 25,215 |
| 2018-09-25 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 123,909 |
| 2018-09-24 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 34,790 |
| 2018-09-21 | $0.41 | $0.42 | $0.39 | $0.39 | $0.39 | 170,971 |
| 2018-09-20 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 500 |
| 2018-09-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 10,000 |
| 2018-09-18 | $0.46 | $0.47 | $0.46 | $0.47 | $0.47 | 11,000 |
| 2018-09-17 | $0.43 | $0.43 | $0.42 | $0.42 | $0.42 | 92,050 |
| 2018-09-14 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 112,769 |
| 2018-09-13 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 17,000 |
| 2018-09-12 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 23,410 |
| 2018-09-11 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 212 |
| 2018-09-10 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 1,000 |
| 2018-09-07 | $0.43 | $0.45 | $0.43 | $0.44 | $0.44 | 71,014 |
| 2018-09-06 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 4,400 |
| 2018-09-05 | $0.42 | $0.45 | $0.42 | $0.45 | $0.45 | 15,730 |
| 2018-09-04 | $0.46 | $0.46 | $0.44 | $0.44 | $0.44 | 52,737 |
| 2018-08-31 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 15,771 |
| 2018-08-30 | $0.53 | $0.55 | $0.47 | $0.47 | $0.47 | 40,000 |
| 2018-08-29 | $0.46 | $0.51 | $0.46 | $0.51 | $0.51 | 75,900 |
| 2018-08-28 | $0.42 | $0.43 | $0.40 | $0.43 | $0.43 | 54,601 |
| 2018-08-27 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 64,624 |
| 2018-08-24 | $0.44 | $0.45 | $0.41 | $0.42 | $0.42 | 82,773 |
| 2018-08-23 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 26,000 |
| 2018-08-22 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 66,445 |
| 2018-08-21 | $0.46 | $0.46 | $0.45 | $0.46 | $0.46 | 26,856 |
| 2018-08-20 | $0.48 | $0.48 | $0.46 | $0.46 | $0.46 | 4,873 |
| 2018-08-17 | $0.49 | $0.49 | $0.47 | $0.48 | $0.48 | 11,292 |
| 2018-08-16 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 1,805 |
| 2018-08-15 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 9,500 |
| 2018-08-14 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 23,235 |
| 2018-08-13 | $0.50 | $0.52 | $0.48 | $0.48 | $0.48 | 95,561 |
| 2018-08-10 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 11,510 |
| 2018-08-09 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 11,498 |
| 2018-08-08 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 8,320 |
| 2018-08-07 | $0.54 | $0.54 | $0.53 | $0.53 | $0.53 | 63,571 |
| 2018-08-06 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 19,659 |
| 2018-08-03 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 5 |
| 2018-08-02 | $0.52 | $0.53 | $0.52 | $0.53 | $0.53 | 3,142 |
| 2018-08-01 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 99,136 |
| 2018-07-31 | $0.54 | $0.54 | $0.52 | $0.53 | $0.53 | 7,142 |
| 2018-07-30 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 18,400 |
| 2018-07-27 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 3,850 |
| 2018-07-26 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 25,317 |
| 2018-07-25 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 47,500 |
| 2018-07-24 | $0.57 | $0.58 | $0.57 | $0.57 | $0.57 | 27,695 |
| 2018-07-23 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 82,800 |
| 2018-07-20 | $0.59 | $0.59 | $0.57 | $0.58 | $0.58 | 18,230 |
| 2018-07-19 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 10,300 |
| 2018-07-18 | $0.48 | $0.60 | $0.48 | $0.57 | $0.57 | 62,385 |
| 2018-07-17 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 41,700 |
| 2018-07-16 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 42,400 |
| 2018-07-13 | $0.60 | $0.63 | $0.60 | $0.63 | $0.63 | 5,039 |
| 2018-07-12 | $0.70 | $0.73 | $0.62 | $0.62 | $0.62 | 166,500 |
| 2018-07-11 | $0.52 | $0.75 | $0.52 | $0.71 | $0.71 | 96,083 |
| 2018-07-10 | $0.47 | $0.52 | $0.47 | $0.51 | $0.51 | 51,399 |
| 2018-07-09 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 17,238 |
| 2018-07-06 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 32,100 |
| 2018-07-05 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 54,145 |
| 2018-07-03 | $0.41 | $0.41 | $0.39 | $0.39 | $0.39 | 29,900 |
| 2018-07-02 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 27,118 |
| 2018-06-29 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 35,349 |
| 2018-06-28 | $0.36 | $0.39 | $0.34 | $0.37 | $0.37 | 152,146 |
| 2018-06-27 | $0.43 | $0.44 | $0.36 | $0.36 | $0.36 | 117,266 |
| 2018-06-26 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 38,147 |
| 2018-06-25 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 155,371 |
| 2018-06-22 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 46,000 |
| 2018-06-21 | $0.44 | $0.45 | $0.44 | $0.44 | $0.44 | 91,163 |
| 2018-06-20 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 41,998 |
| 2018-06-19 | $0.47 | $0.47 | $0.45 | $0.47 | $0.47 | 23,385 |
| 2018-06-18 | $0.49 | $0.49 | $0.48 | $0.48 | $0.48 | 27,892 |
| 2018-06-15 | $0.45 | $0.51 | $0.45 | $0.50 | $0.50 | 131,865 |
| 2018-06-14 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 336,315 |
| 2018-06-13 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 79,500 |
| 2018-06-12 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 48,028 |
| 2018-06-11 | $0.53 | $0.54 | $0.52 | $0.54 | $0.54 | 42,240 |
| 2018-06-08 | $0.57 | $0.57 | $0.56 | $0.56 | $0.56 | 43,784 |
| 2018-06-07 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 30,273 |
| 2018-06-06 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 72,500 |
| 2018-06-05 | $0.61 | $0.61 | $0.60 | $0.61 | $0.61 | 12,229 |
| 2018-06-04 | $0.63 | $0.63 | $0.62 | $0.62 | $0.62 | 24,200 |
| 2018-06-01 | $0.61 | $0.63 | $0.61 | $0.62 | $0.62 | 17,900 |
| 2018-05-31 | $0.62 | $0.62 | $0.61 | $0.61 | $0.61 | 9,855 |
| 2018-05-30 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 24,000 |
| 2018-05-29 | $0.59 | $0.59 | $0.58 | $0.58 | $0.58 | 11,875 |
| 2018-05-25 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 33,350 |
| 2018-05-24 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 40,240 |
| 2018-05-23 | $0.65 | $0.66 | $0.62 | $0.63 | $0.63 | 72,083 |
| 2018-05-22 | $0.57 | $0.63 | $0.57 | $0.63 | $0.63 | 74,985 |
| 2018-05-21 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 2,465 |
| 2018-05-18 | $0.57 | $0.57 | $0.56 | $0.57 | $0.57 | 3,762 |
| 2018-05-17 | $0.56 | $0.58 | $0.56 | $0.57 | $0.57 | 5,350 |
| 2018-05-16 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 17,660 |
| 2018-05-15 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 68,000 |
| 2018-05-14 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 64,750 |
| 2018-05-11 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 37,895 |
| 2018-05-10 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 146,754 |
| 2018-05-09 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 61,673 |
| 2018-05-08 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 82,532 |
| 2018-05-07 | $0.60 | $0.60 | $0.59 | $0.59 | $0.59 | 27,150 |
| 2018-05-04 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 13,994 |
| 2018-05-03 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 1,450 |
| 2018-05-02 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 110,648 |
| 2018-05-01 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 76,257 |
| 2018-04-30 | $0.62 | $0.63 | $0.62 | $0.62 | $0.62 | 15,400 |
| 2018-04-27 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 19,448 |
| 2018-04-26 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 61,662 |
| 2018-04-25 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 2,200 |
| 2018-04-24 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 23,750 |
| 2018-04-23 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 86,140 |
| 2018-04-20 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 59,550 |
| 2018-04-19 | $0.66 | $0.66 | $0.64 | $0.65 | $0.65 | 36,132 |
| 2018-04-18 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 59,575 |
| 2018-04-17 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 91,365 |
| 2018-04-16 | $0.65 | $0.65 | $0.61 | $0.61 | $0.61 | 51,143 |
| 2018-04-13 | $0.68 | $0.68 | $0.63 | $0.63 | $0.63 | 23,565 |
| 2018-04-12 | $0.65 | $0.67 | $0.63 | $0.65 | $0.65 | 99,887 |
| 2018-04-11 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 97,713 |
| 2018-04-10 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 139,259 |
| 2018-04-09 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 108,999 |
| 2018-04-06 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 81,859 |
| 2018-04-05 | $0.56 | $0.67 | $0.56 | $0.65 | $0.65 | 200,408 |
| 2018-04-04 | $0.56 | $0.57 | $0.50 | $0.54 | $0.54 | 211,375 |
| 2018-04-03 | $0.59 | $0.59 | $0.54 | $0.57 | $0.57 | 242,807 |
| 2018-04-02 | $0.61 | $0.63 | $0.56 | $0.57 | $0.57 | 1,240,387 |
| 2018-03-29 | $0.78 | $0.78 | $0.67 | $0.68 | $0.68 | 984,034 |
| 2018-03-28 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 109,075 |
| 2018-03-27 | $1.06 | $1.06 | $0.96 | $0.97 | $0.97 | 180,302 |
| 2018-03-26 | $1.08 | $1.11 | $1.05 | $1.06 | $1.06 | 22,707 |
| 2018-03-23 | $1.10 | $1.11 | $1.08 | $1.08 | $1.08 | 14,073 |
| 2018-03-22 | $1.10 | $1.11 | $1.09 | $1.10 | $1.10 | 45,902 |
| 2018-03-21 | $1.09 | $1.10 | $1.07 | $1.10 | $1.10 | 56,980 |
| 2018-03-20 | $1.08 | $1.09 | $1.07 | $1.08 | $1.08 | 51,616 |
| 2018-03-19 | $1.07 | $1.08 | $1.06 | $1.08 | $1.08 | 34,804 |
| 2018-03-16 | $1.13 | $1.13 | $1.06 | $1.06 | $1.06 | 28,490 |
| 2018-03-15 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 48,800 |
| 2018-03-14 | $1.14 | $1.18 | $1.14 | $1.16 | $1.16 | 97,120 |
| 2018-03-13 | $1.17 | $1.18 | $1.16 | $1.17 | $1.17 | 4,310 |
| 2018-03-12 | $1.18 | $1.18 | $1.17 | $1.18 | $1.18 | 19,254 |
| 2018-03-09 | $1.16 | $1.17 | $1.13 | $1.17 | $1.17 | 9,628 |
| 2018-03-08 | $1.15 | $1.15 | $1.14 | $1.15 | $1.15 | 6,708 |
| 2018-03-07 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 10,700 |
| 2018-03-06 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 17,765 |
| 2018-03-05 | $1.07 | $1.14 | $1.07 | $1.14 | $1.14 | 27,556 |
| 2018-03-02 | $1.08 | $1.08 | $1.03 | $1.06 | $1.06 | 6,260 |
| 2018-03-01 | $1.12 | $1.12 | $1.05 | $1.07 | $1.07 | 37,280 |
| 2018-02-28 | $1.12 | $1.12 | $1.10 | $1.10 | $1.10 | 6,100 |
| 2018-02-27 | $1.16 | $1.18 | $1.13 | $1.15 | $1.15 | 41,892 |
| 2018-02-26 | $1.18 | $1.18 | $1.16 | $1.18 | $1.18 | 30,231 |
| 2018-02-23 | $1.17 | $1.18 | $1.14 | $1.18 | $1.18 | 19,434 |
| 2018-02-22 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 97,350 |
| 2018-02-21 | $1.20 | $1.24 | $1.20 | $1.22 | $1.22 | 24,098 |
| 2018-02-20 | $1.27 | $1.28 | $1.26 | $1.27 | $1.27 | 35,706 |
| 2018-02-16 | $1.25 | $1.25 | $1.22 | $1.25 | $1.25 | 56,206 |
| 2018-02-15 | $1.22 | $1.23 | $1.22 | $1.22 | $1.22 | 23,737 |
| 2018-02-14 | $1.17 | $1.20 | $1.17 | $1.20 | $1.20 | 19,692 |
| 2018-02-13 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 19,749 |
| 2018-02-12 | $1.24 | $1.25 | $1.22 | $1.22 | $1.22 | 53,993 |
| 2018-02-09 | $1.19 | $1.21 | $1.15 | $1.21 | $1.21 | 29,050 |
| 2018-02-08 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 6,897 |
| 2018-02-07 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 19,100 |
| 2018-02-06 | $1.20 | $1.26 | $1.19 | $1.20 | $1.20 | 44,452 |
| 2018-02-05 | $1.32 | $1.32 | $1.27 | $1.28 | $1.28 | 65,043 |
| 2018-02-02 | $1.45 | $1.45 | $1.36 | $1.37 | $1.37 | 57,363 |
| 2018-02-01 | $1.44 | $1.47 | $1.41 | $1.47 | $1.47 | 101,842 |
| 2018-01-31 | $1.42 | $1.42 | $1.38 | $1.40 | $1.40 | 29,033 |
| 2018-01-30 | $1.42 | $1.43 | $1.42 | $1.42 | $1.42 | 4,300 |
| 2018-01-29 | $1.46 | $1.46 | $1.41 | $1.43 | $1.43 | 33,949 |
| 2018-01-26 | $1.39 | $1.43 | $1.39 | $1.40 | $1.40 | 73,126 |
| 2018-01-25 | $1.37 | $1.40 | $1.36 | $1.38 | $1.38 | 64,726 |
| 2018-01-24 | $1.29 | $1.33 | $1.29 | $1.33 | $1.33 | 86,800 |
| 2018-01-23 | $1.32 | $1.32 | $1.29 | $1.31 | $1.31 | 49,521 |
| 2018-01-22 | $1.25 | $1.35 | $1.25 | $1.34 | $1.34 | 59,739 |
| 2018-01-19 | $1.26 | $1.26 | $1.23 | $1.25 | $1.25 | 73,247 |
| 2018-01-18 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 23,431 |
| 2018-01-17 | $1.27 | $1.28 | $1.25 | $1.27 | $1.27 | 35,433 |
| 2018-01-16 | $1.30 | $1.32 | $1.28 | $1.28 | $1.28 | 23,586 |
| 2018-01-12 | $1.24 | $1.31 | $1.24 | $1.28 | $1.28 | 39,131 |
| 2018-01-11 | $1.22 | $1.23 | $1.16 | $1.21 | $1.21 | 37,150 |
| 2018-01-10 | $1.36 | $1.36 | $1.25 | $1.25 | $1.25 | 61,933 |
| 2018-01-09 | $1.37 | $1.38 | $1.34 | $1.35 | $1.35 | 27,826 |
| 2018-01-08 | $1.42 | $1.43 | $1.36 | $1.39 | $1.39 | 63,367 |
| 2018-01-05 | $1.35 | $1.43 | $1.33 | $1.36 | $1.36 | 143,167 |
| 2018-01-04 | $1.14 | $1.28 | $1.14 | $1.26 | $1.26 | 91,078 |
| 2018-01-03 | $1.08 | $1.14 | $1.07 | $1.14 | $1.14 | 89,303 |
| 2018-01-02 | $1.05 | $1.08 | $1.05 | $1.08 | $1.08 | 23,260 |
| 2017-12-29 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 60,697 |
| 2017-12-28 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 206,000 |
| 2017-12-27 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 37,929 |
| 2017-12-26 | $1.04 | $1.20 | $0.97 | $1.09 | $1.09 | 31,150 |
| 2017-12-22 | $1.04 | $1.07 | $1.04 | $1.06 | $1.06 | 55,188 |
| 2017-12-21 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 7,935 |
| 2017-12-20 | $1.06 | $1.07 | $1.03 | $1.07 | $1.07 | 169,841 |
| 2017-12-19 | $1.07 | $1.07 | $1.05 | $1.06 | $1.06 | 38,180 |
| 2017-12-18 | $0.98 | $1.09 | $0.98 | $1.04 | $1.04 | 67,640 |
| 2017-12-15 | $1.00 | $1.01 | $0.98 | $0.98 | $0.98 | 79,258 |
| 2017-12-14 | $1.00 | $1.01 | $0.98 | $1.00 | $1.00 | 24,900 |
| 2017-12-13 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 20,402 |
| 2017-12-12 | $1.04 | $1.05 | $1.00 | $1.05 | $1.05 | 32,985 |
| 2017-12-11 | $1.01 | $1.06 | $1.01 | $1.04 | $1.04 | 48,589 |
| 2017-12-08 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 39,037 |
| 2017-12-07 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 56,753 |
| 2017-12-06 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 17,392 |
| 2017-12-05 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 74,248 |
| 2017-12-04 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 52,789 |
| 2017-12-01 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 6,665 |
| 2017-11-30 | $1.05 | $1.05 | $1.02 | $1.05 | $1.05 | 32,873 |
| 2017-11-29 | $1.05 | $1.06 | $1.02 | $1.02 | $1.02 | 42,800 |
| 2017-11-28 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 21,021 |
| 2017-11-27 | $1.12 | $1.12 | $1.06 | $1.08 | $1.08 | 106,164 |
| 2017-11-24 | $1.10 | $1.13 | $1.10 | $1.12 | $1.12 | 2,170 |
| 2017-11-22 | $1.11 | $1.12 | $1.11 | $1.12 | $1.12 | 13,800 |
| 2017-11-21 | $1.12 | $1.12 | $1.08 | $1.08 | $1.08 | 3,196 |
| 2017-11-20 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 17,635 |
| 2017-11-17 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 37,975 |
| 2017-11-16 | $1.06 | $1.09 | $1.06 | $1.09 | $1.09 | 27,746 |
| 2017-11-15 | $1.04 | $1.04 | $1.01 | $1.04 | $1.04 | 149,786 |
| 2017-11-14 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 50,236 |
| 2017-11-13 | $1.12 | $1.12 | $1.07 | $1.07 | $1.07 | 21,368 |
| 2017-11-10 | $1.10 | $1.11 | $1.09 | $1.09 | $1.09 | 65,333 |
| 2017-11-09 | $1.11 | $1.13 | $1.11 | $1.12 | $1.12 | 9,090 |
| 2017-11-08 | $1.10 | $1.10 | $1.09 | $1.10 | $1.10 | 36,335 |
| 2017-11-07 | $1.07 | $1.09 | $1.06 | $1.09 | $1.09 | 53,587 |
| 2017-11-06 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 26,150 |
| 2017-11-03 | $1.14 | $1.14 | $1.09 | $1.10 | $1.10 | 47,250 |
| 2017-11-02 | $1.04 | $1.14 | $1.04 | $1.13 | $1.13 | 37,220 |
| 2017-11-01 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 39,491 |
| 2017-10-31 | $1.10 | $1.12 | $1.04 | $1.07 | $1.07 | 69,490 |
| 2017-10-30 | $1.17 | $1.20 | $1.13 | $1.13 | $1.13 | 29,094 |
| 2017-10-27 | $1.21 | $1.21 | $1.16 | $1.18 | $1.18 | 25,920 |
| 2017-10-26 | $1.26 | $1.26 | $1.21 | $1.22 | $1.22 | 57,500 |
| 2017-10-25 | $1.29 | $1.29 | $1.24 | $1.25 | $1.25 | 9,716 |
| 2017-10-24 | $1.28 | $1.28 | $1.24 | $1.26 | $1.26 | 29,837 |
| 2017-10-23 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 17,260 |
| 2017-10-20 | $1.31 | $1.31 | $1.27 | $1.27 | $1.27 | 38,839 |
| 2017-10-19 | $1.30 | $1.31 | $1.29 | $1.29 | $1.29 | 10,600 |
| 2017-10-18 | $1.29 | $1.30 | $1.28 | $1.29 | $1.29 | 44,873 |
| 2017-10-17 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 10,900 |
| 2017-10-16 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 6,350 |
| 2017-10-13 | $1.35 | $1.36 | $1.31 | $1.32 | $1.32 | 40,745 |
| 2017-10-12 | $1.24 | $1.24 | $1.23 | $1.23 | $1.23 | 7,995 |
| 2017-10-11 | $1.23 | $1.23 | $1.22 | $1.22 | $1.22 | 4,300 |
| 2017-10-10 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 3,446 |
| 2017-10-09 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 300 |
| 2017-10-06 | $1.18 | $1.21 | $1.18 | $1.21 | $1.21 | 77,000 |
| 2017-10-05 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 17,828 |
| 2017-10-04 | $1.28 | $1.28 | $1.26 | $1.26 | $1.26 | 15,140 |
| 2017-10-03 | $1.28 | $1.29 | $1.28 | $1.29 | $1.29 | 11,636 |
| 2017-10-02 | $1.29 | $1.30 | $1.27 | $1.28 | $1.28 | 23,147 |
| 2017-09-29 | $1.28 | $1.30 | $1.27 | $1.27 | $1.27 | 12,360 |
| 2017-09-28 | $1.28 | $1.28 | $1.27 | $1.27 | $1.27 | 8,281 |
| 2017-09-27 | $1.27 | $1.28 | $1.23 | $1.28 | $1.28 | 19,636 |
| 2017-09-26 | $1.31 | $1.31 | $1.24 | $1.28 | $1.28 | 27,111 |
| 2017-09-25 | $1.35 | $1.36 | $1.31 | $1.33 | $1.33 | 68,259 |
| 2017-09-22 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 12,402 |
| 2017-09-21 | $1.21 | $1.27 | $1.21 | $1.26 | $1.26 | 22,689 |
| 2017-09-20 | $1.21 | $1.21 | $1.20 | $1.20 | $1.20 | 10,913 |
| 2017-09-19 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 12,033 |
| 2017-09-18 | $1.18 | $1.18 | $1.18 | $1.18 | $1.18 | 11,593 |
| 2017-09-15 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 1,000 |
| 2017-09-14 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 23,054 |
| 2017-09-13 | $1.20 | $1.21 | $1.20 | $1.20 | $1.20 | 2,000 |
| 2017-09-12 | $1.19 | $1.21 | $1.19 | $1.19 | $1.19 | 58,334 |
| 2017-09-11 | $1.22 | $1.22 | $1.18 | $1.19 | $1.19 | 46,918 |
| 2017-09-08 | $1.21 | $1.22 | $1.17 | $1.19 | $1.19 | 26,602 |
| 2017-09-07 | $1.16 | $1.21 | $1.16 | $1.21 | $1.21 | 8,000 |
| 2017-09-06 | $1.12 | $1.17 | $1.12 | $1.14 | $1.14 | 37,623 |
| 2017-09-05 | $1.25 | $1.25 | $1.13 | $1.13 | $1.13 | 98,850 |
| 2017-09-01 | $1.26 | $1.26 | $1.25 | $1.25 | $1.25 | 15,800 |
| 2017-08-31 | $1.33 | $1.35 | $1.28 | $1.29 | $1.29 | 51,218 |
| 2017-08-30 | $1.31 | $1.38 | $1.25 | $1.31 | $1.31 | 164,361 |
| 2017-08-29 | $1.09 | $1.21 | $1.09 | $1.20 | $1.20 | 66,906 |
| 2017-08-28 | $0.99 | $0.99 | $0.98 | $0.98 | $0.98 | 18,000 |
| 2017-08-25 | $0.93 | $1.00 | $0.92 | $0.99 | $0.99 | 43,725 |
| 2017-08-24 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 36,033 |
| 2017-08-23 | $0.96 | $0.96 | $0.90 | $0.94 | $0.94 | 44,090 |
| 2017-08-22 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 19,110 |
| 2017-08-21 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 21,365 |
| 2017-08-18 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 9,400 |
| 2017-08-17 | $0.90 | $0.94 | $0.90 | $0.94 | $0.94 | 10,250 |
| 2017-08-16 | $1.05 | $1.05 | $0.91 | $0.96 | $0.96 | 106,411 |
| 2017-08-15 | $0.98 | $1.10 | $0.92 | $1.09 | $1.09 | 87,357 |
| 2017-08-14 | $1.10 | $1.11 | $0.99 | $1.06 | $1.06 | 104,201 |
| 2017-08-11 | $1.13 | $1.13 | $1.07 | $1.12 | $1.12 | 36,900 |
| 2017-08-10 | $1.18 | $1.18 | $1.00 | $1.13 | $1.13 | 197,900 |
| 2017-08-09 | $1.26 | $1.26 | $1.20 | $1.20 | $1.20 | 1,590 |
| 2017-08-08 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 18,159 |
| 2017-08-07 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 0 |
| 2017-08-04 | $1.24 | $1.24 | $1.24 | $1.24 | $1.24 | 900 |
| 2017-08-03 | $1.24 | $1.25 | $1.24 | $1.25 | $1.25 | 18,389 |
| 2017-08-02 | $1.26 | $1.26 | $1.25 | $1.26 | $1.26 | 2,200 |
| 2017-08-01 | $1.27 | $1.28 | $1.27 | $1.28 | $1.28 | 3,013 |
| 2017-07-31 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 0 |
| 2017-07-28 | $1.29 | $1.29 | $1.29 | $1.29 | $1.29 | 350 |
| 2017-07-27 | $1.27 | $1.28 | $1.25 | $1.25 | $1.25 | 3,800 |
| 2017-07-26 | $1.25 | $1.28 | $1.24 | $1.24 | $1.24 | 9,200 |
| 2017-07-25 | $1.33 | $1.33 | $1.26 | $1.28 | $1.28 | 10,671 |
| 2017-07-24 | $1.29 | $1.29 | $1.27 | $1.29 | $1.29 | 22,600 |
| 2017-07-21 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 13,104 |
| 2017-07-20 | $1.29 | $1.29 | $1.28 | $1.28 | $1.28 | 8,000 |
| 2017-07-19 | $1.28 | $1.28 | $1.26 | $1.28 | $1.28 | 25,300 |
| 2017-07-18 | $1.32 | $1.32 | $1.24 | $1.26 | $1.26 | 47,300 |
| 2017-07-17 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 13,196 |
| 2017-07-14 | $1.17 | $1.23 | $1.17 | $1.21 | $1.21 | 52,001 |
| 2017-07-13 | $1.19 | $1.19 | $1.15 | $1.19 | $1.19 | 59,487 |
| 2017-07-12 | $1.18 | $1.18 | $1.14 | $1.18 | $1.18 | 234,857 |
| 2017-07-11 | $1.25 | $1.27 | $1.17 | $1.20 | $1.20 | 112,769 |
| 2017-07-10 | $1.25 | $1.30 | $1.25 | $1.25 | $1.25 | 14,300 |
| 2017-07-07 | $1.30 | $1.30 | $1.20 | $1.24 | $1.24 | 54,200 |
| 2017-07-06 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 12,150 |
| 2017-07-05 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 4,100 |
| 2017-07-03 | $1.23 | $1.32 | $1.21 | $1.32 | $1.32 | 21,900 |
| 2017-06-30 | $1.30 | $1.32 | $1.29 | $1.29 | $1.29 | 109,982 |
| 2017-06-29 | $1.33 | $1.34 | $1.33 | $1.33 | $1.33 | 20,383 |
| 2017-06-28 | $1.36 | $1.36 | $1.33 | $1.34 | $1.34 | 12,711 |
| 2017-06-27 | $1.34 | $1.35 | $1.34 | $1.35 | $1.35 | 20,194 |
| 2017-06-26 | $1.35 | $1.37 | $1.35 | $1.35 | $1.35 | 11,995 |
| 2017-06-23 | $1.33 | $1.37 | $1.33 | $1.35 | $1.35 | 53,300 |
| 2017-06-22 | $1.30 | $1.37 | $1.30 | $1.36 | $1.36 | 23,750 |
| 2017-06-21 | $1.36 | $1.36 | $1.29 | $1.29 | $1.29 | 33,476 |
| 2017-06-20 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 15,583 |
| 2017-06-19 | $1.27 | $1.36 | $1.20 | $1.36 | $1.36 | 21,309 |
| 2017-06-16 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 89,724 |
| 2017-06-15 | $1.44 | $1.46 | $1.38 | $1.42 | $1.42 | 24,750 |
| 2017-06-14 | $1.52 | $1.54 | $1.50 | $1.50 | $1.50 | 37,706 |
| 2017-06-13 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 32,000 |
| 2017-06-12 | $1.50 | $1.52 | $1.49 | $1.50 | $1.50 | 33,000 |
| 2017-06-09 | $1.50 | $1.52 | $1.49 | $1.49 | $1.49 | 44,850 |
| 2017-06-08 | $1.48 | $1.49 | $1.47 | $1.49 | $1.49 | 62,746 |
| 2017-06-07 | $1.50 | $1.50 | $1.47 | $1.47 | $1.47 | 190,683 |
| 2017-06-06 | $1.48 | $1.52 | $1.47 | $1.50 | $1.50 | 50,905 |
| 2017-06-05 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 21,413 |
| 2017-06-02 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 26,400 |
| 2017-06-01 | $1.52 | $1.52 | $1.50 | $1.52 | $1.52 | 54,269 |
| 2017-05-31 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 35,900 |
| 2017-05-30 | $1.55 | $1.55 | $1.48 | $1.48 | $1.48 | 56,275 |
| 2017-05-26 | $1.51 | $1.53 | $1.51 | $1.53 | $1.53 | 57,387 |
| 2017-05-25 | $1.52 | $1.52 | $1.51 | $1.52 | $1.52 | 42,550 |
| 2017-05-24 | $1.54 | $1.54 | $1.54 | $1.54 | $1.54 | 43,513 |
| 2017-05-23 | $1.53 | $1.55 | $1.51 | $1.55 | $1.55 | 50,183 |
| 2017-05-22 | $1.55 | $1.55 | $1.50 | $1.50 | $1.50 | 10,410 |
| 2017-05-19 | $1.56 | $1.56 | $1.48 | $1.49 | $1.49 | 104,000 |
| 2017-05-18 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 17,900 |
| 2017-05-17 | $1.56 | $1.58 | $1.53 | $1.53 | $1.53 | 41,609 |
| 2017-05-16 | $1.51 | $1.54 | $1.51 | $1.54 | $1.54 | 18,246 |
| 2017-05-15 | $1.49 | $1.51 | $1.48 | $1.50 | $1.50 | 33,349 |
| 2017-05-12 | $1.51 | $1.51 | $1.46 | $1.46 | $1.46 | 25,311 |
| 2017-05-11 | $1.49 | $1.52 | $1.49 | $1.52 | $1.52 | 6,800 |
| 2017-05-10 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 46 |
| 2017-05-09 | $1.47 | $1.49 | $1.47 | $1.49 | $1.49 | 22,093 |
| 2017-05-08 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 30,846 |
| 2017-05-05 | $1.45 | $1.48 | $1.44 | $1.48 | $1.48 | 6,400 |
| 2017-05-04 | $1.49 | $1.50 | $1.48 | $1.49 | $1.49 | 11,476 |
| 2017-05-03 | $1.53 | $1.53 | $1.47 | $1.49 | $1.49 | 31,993 |
| 2017-05-02 | $1.58 | $1.59 | $1.55 | $1.59 | $1.59 | 28,100 |
| 2017-05-01 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 2,446 |
| 2017-04-28 | $1.59 | $1.61 | $1.59 | $1.59 | $1.59 | 9,548 |
| 2017-04-27 | $1.57 | $1.58 | $1.57 | $1.58 | $1.58 | 10,600 |
| 2017-04-26 | $1.56 | $1.58 | $1.56 | $1.58 | $1.58 | 24,013 |
| 2017-04-25 | $1.57 | $1.64 | $1.54 | $1.60 | $1.60 | 92,902 |
| 2017-04-24 | $1.57 | $1.61 | $1.57 | $1.60 | $1.60 | 6,487 |
| 2017-04-21 | $1.59 | $1.59 | $1.58 | $1.59 | $1.59 | 24,810 |
| 2017-04-20 | $1.60 | $1.60 | $1.56 | $1.56 | $1.56 | 21,982 |
| 2017-04-19 | $1.59 | $1.59 | $1.54 | $1.54 | $1.54 | 46,400 |
| 2017-04-18 | $1.59 | $1.62 | $1.55 | $1.58 | $1.58 | 47,295 |
| 2017-04-17 | $1.55 | $1.55 | $1.51 | $1.54 | $1.54 | 42,100 |
| 2017-04-13 | $1.58 | $1.58 | $1.54 | $1.54 | $1.54 | 2,390 |
| 2017-04-12 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 600 |
| 2017-04-11 | $1.58 | $1.60 | $1.55 | $1.58 | $1.58 | 18,219 |
| 2017-04-10 | $1.62 | $1.64 | $1.62 | $1.64 | $1.64 | 1,800 |
| 2017-04-07 | $1.67 | $1.67 | $1.62 | $1.62 | $1.62 | 24,900 |
| 2017-04-06 | $1.66 | $1.66 | $1.64 | $1.65 | $1.65 | 6,598 |
| 2017-04-05 | $1.65 | $1.65 | $1.60 | $1.64 | $1.64 | 20,650 |
| 2017-04-04 | $1.68 | $1.68 | $1.63 | $1.63 | $1.63 | 20,736 |
| 2017-04-03 | $1.72 | $1.72 | $1.68 | $1.68 | $1.68 | 35,533 |
| 2017-03-31 | $1.62 | $1.73 | $1.62 | $1.73 | $1.73 | 25,100 |
| 2017-03-30 | $1.80 | $1.80 | $1.74 | $1.76 | $1.76 | 12,300 |
| 2017-03-29 | $1.62 | $1.68 | $1.62 | $1.68 | $1.68 | 10,375 |
| 2017-03-28 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 7,159 |
| 2017-03-27 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 1,200 |
| 2017-03-24 | $1.67 | $1.67 | $1.65 | $1.65 | $1.65 | 20,934 |
| 2017-03-23 | $1.67 | $1.67 | $1.65 | $1.65 | $1.65 | 17,580 |
| 2017-03-22 | $1.70 | $1.70 | $1.66 | $1.66 | $1.66 | 161,930 |
| 2017-03-21 | $1.81 | $1.81 | $1.77 | $1.77 | $1.77 | 13,000 |
| 2017-03-20 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 600 |
| 2017-03-17 | $1.81 | $1.81 | $1.79 | $1.79 | $1.79 | 2,305 |
| 2017-03-16 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 14,254 |
| 2017-03-15 | $1.80 | $1.81 | $1.78 | $1.81 | $1.81 | 106,707 |
| 2017-03-14 | $1.78 | $1.80 | $1.78 | $1.78 | $1.78 | 11,111 |
| 2017-03-13 | $1.74 | $1.80 | $1.74 | $1.79 | $1.79 | 16,902 |
| 2017-03-10 | $1.71 | $1.75 | $1.68 | $1.75 | $1.75 | 100,250 |
| 2017-03-09 | $1.66 | $1.66 | $1.66 | $1.66 | $1.66 | 961 |
| 2017-03-08 | $1.70 | $1.71 | $1.69 | $1.69 | $1.69 | 4,400 |
| 2017-03-07 | $1.76 | $1.76 | $1.72 | $1.73 | $1.73 | 16,950 |
| 2017-03-06 | $1.81 | $1.81 | $1.76 | $1.76 | $1.76 | 17,446 |
| 2017-03-03 | $1.81 | $1.85 | $1.78 | $1.81 | $1.81 | 44,225 |
| 2017-03-02 | $1.82 | $1.83 | $1.74 | $1.75 | $1.75 | 13,040 |
| 2017-03-01 | $1.82 | $1.82 | $1.81 | $1.82 | $1.82 | 18,325 |
| 2017-02-28 | $1.73 | $1.81 | $1.73 | $1.80 | $1.80 | 24,314 |
| 2017-02-27 | $1.74 | $1.76 | $1.73 | $1.73 | $1.73 | 21,600 |
| 2017-02-24 | $1.80 | $1.80 | $1.71 | $1.73 | $1.73 | 61,100 |
| 2017-02-23 | $1.90 | $1.90 | $1.83 | $1.84 | $1.84 | 14,200 |
| 2017-02-22 | $1.94 | $1.96 | $1.89 | $1.89 | $1.89 | 28,338 |
| 2017-02-21 | $1.89 | $1.97 | $1.89 | $1.92 | $1.92 | 70,346 |
| 2017-02-17 | $1.81 | $1.83 | $1.80 | $1.81 | $1.81 | 44,464 |
| 2017-02-16 | $2.01 | $2.01 | $1.75 | $1.82 | $1.82 | 133,019 |
| 2017-02-15 | $1.89 | $1.95 | $1.89 | $1.95 | $1.95 | 38,553 |
| 2017-02-14 | $1.75 | $1.81 | $1.75 | $1.78 | $1.78 | 58,569 |
| 2017-02-13 | $1.74 | $1.74 | $1.73 | $1.73 | $1.73 | 11,390 |
| 2017-02-10 | $1.69 | $1.70 | $1.69 | $1.70 | $1.70 | 26,706 |
| 2017-02-09 | $1.66 | $1.68 | $1.65 | $1.66 | $1.66 | 170,869 |
| 2017-02-08 | $1.67 | $1.68 | $1.64 | $1.64 | $1.64 | 10,771 |
| 2017-02-07 | $1.66 | $1.70 | $1.64 | $1.66 | $1.66 | 27,073 |
| 2017-02-06 | $1.65 | $1.66 | $1.63 | $1.66 | $1.66 | 102,610 |
| 2017-02-03 | $1.61 | $1.61 | $1.61 | $1.61 | $1.61 | 546 |
| 2017-02-02 | $1.58 | $1.62 | $1.57 | $1.58 | $1.58 | 24,230 |
| 2017-02-01 | $1.58 | $1.60 | $1.56 | $1.58 | $1.58 | 16,734 |
| 2017-01-31 | $1.64 | $1.64 | $1.61 | $1.62 | $1.62 | 38,990 |
| 2017-01-30 | $1.61 | $1.63 | $1.61 | $1.62 | $1.62 | 34,613 |
| 2017-01-27 | $1.63 | $1.63 | $1.60 | $1.61 | $1.61 | 40,162 |
| 2017-01-26 | $1.63 | $1.65 | $1.63 | $1.64 | $1.64 | 17,050 |
| 2017-01-25 | $1.61 | $1.64 | $1.61 | $1.63 | $1.63 | 24,700 |
| 2017-01-24 | $1.66 | $1.66 | $1.63 | $1.63 | $1.63 | 67,925 |
| 2017-01-23 | $1.63 | $1.63 | $1.62 | $1.62 | $1.62 | 113,508 |
| 2017-01-20 | $1.64 | $1.64 | $1.64 | $1.64 | $1.64 | 1,200 |
| 2017-01-19 | $1.68 | $1.68 | $1.65 | $1.66 | $1.66 | 31,937 |
| 2017-01-18 | $1.70 | $1.72 | $1.68 | $1.68 | $1.68 | 125,184 |
| 2017-01-17 | $1.65 | $1.70 | $1.65 | $1.70 | $1.70 | 36,100 |
| 2017-01-13 | $1.63 | $1.65 | $1.62 | $1.65 | $1.65 | 29,023 |
| 2017-01-12 | $1.65 | $1.67 | $1.65 | $1.65 | $1.65 | 3,545 |
| 2017-01-11 | $1.75 | $1.75 | $1.66 | $1.66 | $1.66 | 11,983 |
| 2017-01-10 | $1.69 | $1.76 | $1.69 | $1.76 | $1.76 | 15,160 |
| 2017-01-09 | $1.62 | $1.65 | $1.61 | $1.64 | $1.64 | 47,384 |
| 2017-01-06 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 5,545 |
| 2017-01-05 | $1.62 | $1.64 | $1.59 | $1.63 | $1.63 | 27,406 |
| 2017-01-04 | $1.66 | $1.69 | $1.60 | $1.65 | $1.65 | 36,615 |
| 2017-01-03 | $1.70 | $1.76 | $1.70 | $1.74 | $1.74 | 580,577 |
| 2016-12-30 | $1.49 | $1.69 | $1.47 | $1.67 | $1.67 | 134,827 |
| 2016-12-29 | $1.30 | $1.44 | $1.30 | $1.43 | $1.43 | 65,555 |
| 2016-12-28 | $1.28 | $1.31 | $1.22 | $1.28 | $1.28 | 87,495 |
| 2016-12-27 | $1.23 | $1.28 | $1.22 | $1.27 | $1.27 | 2,150 |
| 2016-12-23 | $1.20 | $1.26 | $1.20 | $1.26 | $1.26 | 39,300 |
| 2016-12-22 | $1.20 | $1.28 | $1.20 | $1.22 | $1.22 | 91,885 |
| 2016-12-21 | $1.25 | $1.25 | $1.15 | $1.18 | $1.18 | 33,557 |
| 2016-12-20 | $1.30 | $1.31 | $1.21 | $1.25 | $1.25 | 107,819 |
| 2016-12-19 | $1.12 | $1.40 | $1.08 | $1.25 | $1.25 | 632,872 |
| 2016-12-16 | $1.48 | $1.49 | $1.12 | $1.21 | $1.21 | 746,631 |
| 2016-12-15 | $1.41 | $1.48 | $1.41 | $1.48 | $1.48 | 37,709 |
| 2016-12-14 | $1.48 | $1.48 | $1.41 | $1.41 | $1.41 | 19,836 |
| 2016-12-13 | $1.47 | $1.50 | $1.44 | $1.50 | $1.50 | 6,359 |
| 2016-12-12 | $1.53 | $1.54 | $1.47 | $1.47 | $1.47 | 49,388 |
| 2016-12-09 | $1.52 | $1.61 | $1.50 | $1.53 | $1.53 | 56,370 |
| 2016-12-08 | $1.58 | $1.58 | $1.45 | $1.47 | $1.47 | 150,629 |
| 2016-12-07 | $1.64 | $1.64 | $1.56 | $1.56 | $1.56 | 80,396 |
| 2016-12-06 | $1.68 | $1.68 | $1.62 | $1.65 | $1.65 | 65,795 |
| 2016-12-05 | $1.75 | $1.75 | $1.67 | $1.68 | $1.68 | 35,896 |
| 2016-12-02 | $1.70 | $1.76 | $1.70 | $1.76 | $1.76 | 24,674 |
| 2016-12-01 | $1.82 | $1.84 | $1.68 | $1.70 | $1.70 | 167,727 |
| 2016-11-30 | $1.88 | $1.88 | $1.79 | $1.82 | $1.82 | 38,535 |
| 2016-11-29 | $1.69 | $1.86 | $1.69 | $1.84 | $1.84 | 92,213 |
| 2016-11-28 | $1.81 | $1.81 | $1.55 | $1.67 | $1.67 | 293,008 |
| 2016-11-25 | $1.80 | $1.80 | $1.78 | $1.78 | $1.78 | 3,500 |
| 2016-11-23 | $1.91 | $1.91 | $1.73 | $1.77 | $1.77 | 105,070 |
| 2016-11-22 | $1.93 | $1.93 | $1.88 | $1.90 | $1.90 | 46,710 |
| 2016-11-21 | $2.12 | $2.12 | $2.00 | $2.01 | $2.01 | 453,596 |
| 2016-11-18 | $2.14 | $2.17 | $2.10 | $2.11 | $2.11 | 21,767 |
| 2016-11-17 | $2.07 | $2.17 | $2.07 | $2.16 | $2.16 | 269,024 |
| 2016-11-16 | $2.10 | $2.10 | $2.01 | $2.02 | $2.02 | 48,500 |
| 2016-11-15 | $1.96 | $2.04 | $1.92 | $2.04 | $2.04 | 135,426 |
| 2016-11-14 | $1.92 | $1.94 | $1.88 | $1.94 | $1.94 | 74,699 |
| 2016-11-11 | $1.91 | $1.92 | $1.81 | $1.83 | $1.83 | 87,509 |
| 2016-11-10 | $2.03 | $2.03 | $1.97 | $1.98 | $1.98 | 14,850 |
| 2016-11-09 | $2.03 | $2.04 | $2.02 | $2.02 | $2.02 | 44,350 |
| 2016-11-08 | $1.99 | $2.00 | $1.98 | $2.00 | $2.00 | 52,300 |
| 2016-11-07 | $2.00 | $2.00 | $1.96 | $1.99 | $1.99 | 69,950 |
| 2016-11-04 | $1.98 | $2.00 | $1.91 | $1.94 | $1.94 | 56,802 |
| 2016-11-03 | $2.11 | $2.11 | $1.95 | $1.95 | $1.95 | 23,399 |
| 2016-11-02 | $2.14 | $2.14 | $2.09 | $2.12 | $2.12 | 51,360 |
| 2016-11-01 | $2.15 | $2.17 | $2.11 | $2.14 | $2.14 | 34,591 |
| 2016-10-31 | $2.19 | $2.19 | $2.06 | $2.12 | $2.12 | 112,294 |
| 2016-10-28 | $2.21 | $2.21 | $2.14 | $2.21 | $2.21 | 47,300 |
| 2016-10-27 | $2.22 | $2.22 | $2.16 | $2.18 | $2.18 | 77,087 |
| 2016-10-26 | $2.31 | $2.31 | $2.24 | $2.26 | $2.26 | 40,320 |
| 2016-10-25 | $2.32 | $2.32 | $2.26 | $2.26 | $2.26 | 3,500 |
| 2016-10-24 | $2.39 | $2.39 | $2.31 | $2.31 | $2.31 | 43,639 |
| 2016-10-21 | $2.40 | $2.43 | $2.38 | $2.43 | $2.43 | 5,200 |
| 2016-10-20 | $2.38 | $2.46 | $2.38 | $2.41 | $2.41 | 89,268 |
| 2016-10-19 | $2.40 | $2.40 | $2.35 | $2.35 | $2.35 | 15,921 |
| 2016-10-18 | $2.37 | $2.38 | $2.35 | $2.35 | $2.35 | 8,112 |
| 2016-10-17 | $2.36 | $2.38 | $2.35 | $2.38 | $2.38 | 26,095 |
| 2016-10-14 | $2.39 | $2.39 | $2.34 | $2.38 | $2.38 | 25,971 |
| 2016-10-13 | $2.40 | $2.40 | $2.33 | $2.34 | $2.34 | 29,156 |
| 2016-10-12 | $2.21 | $2.37 | $2.21 | $2.36 | $2.36 | 69,640 |
| 2016-10-11 | $2.20 | $2.22 | $2.13 | $2.19 | $2.19 | 31,487 |
| 2016-10-10 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 1,000 |
| 2016-10-07 | $2.20 | $2.21 | $2.17 | $2.21 | $2.21 | 31,600 |
| 2016-10-06 | $2.20 | $2.22 | $2.20 | $2.21 | $2.21 | 28,000 |
| 2016-10-05 | $2.19 | $2.24 | $2.17 | $2.24 | $2.24 | 16,050 |
| 2016-10-04 | $2.13 | $2.20 | $2.13 | $2.19 | $2.19 | 10,450 |
| 2016-10-03 | $2.22 | $2.24 | $2.20 | $2.22 | $2.22 | 5,091 |
| 2016-09-30 | $2.22 | $2.23 | $2.22 | $2.23 | $2.23 | 5,500 |
| 2016-09-29 | $2.26 | $2.26 | $2.21 | $2.24 | $2.24 | 24,520 |
| 2016-09-28 | $2.23 | $2.27 | $2.21 | $2.27 | $2.27 | 10,950 |
| 2016-09-27 | $2.24 | $2.27 | $2.21 | $2.27 | $2.27 | 18,065 |
| 2016-09-26 | $2.26 | $2.26 | $2.23 | $2.24 | $2.24 | 1,810 |
| 2016-09-23 | $2.29 | $2.29 | $2.28 | $2.28 | $2.28 | 12,640 |
| 2016-09-22 | $2.32 | $2.34 | $2.29 | $2.30 | $2.30 | 29,195 |
| 2016-09-21 | $2.27 | $2.28 | $2.25 | $2.27 | $2.27 | 116,933 |
| 2016-09-20 | $2.26 | $2.27 | $2.24 | $2.27 | $2.27 | 233,485 |
| 2016-09-19 | $2.26 | $2.27 | $2.23 | $2.27 | $2.27 | 112,600 |
| 2016-09-16 | $2.22 | $2.29 | $2.22 | $2.25 | $2.25 | 151,680 |
| 2016-09-15 | $2.18 | $2.25 | $2.18 | $2.25 | $2.25 | 12,500 |
| 2016-09-14 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 706 |
| 2016-09-13 | $2.17 | $2.18 | $2.17 | $2.18 | $2.18 | 7,000 |
| 2016-09-12 | $2.20 | $2.24 | $2.19 | $2.24 | $2.24 | 4,337 |
| 2016-09-09 | $2.23 | $2.24 | $2.19 | $2.24 | $2.24 | 70,200 |
| 2016-09-08 | $2.25 | $2.27 | $2.25 | $2.26 | $2.26 | 23,400 |
| 2016-09-07 | $2.28 | $2.29 | $2.26 | $2.27 | $2.27 | 5,625 |
| 2016-09-06 | $2.24 | $2.27 | $2.24 | $2.25 | $2.25 | 35,150 |
| 2016-09-02 | $2.17 | $2.22 | $2.15 | $2.22 | $2.22 | 46,200 |
| 2016-09-01 | $2.14 | $2.15 | $2.14 | $2.15 | $2.15 | 2,275 |
| 2016-08-31 | $2.17 | $2.17 | $2.12 | $2.12 | $2.12 | 30,150 |
| 2016-08-30 | $2.13 | $2.17 | $2.12 | $2.15 | $2.15 | 20,510 |
| 2016-08-29 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| 2016-08-26 | $2.23 | $2.23 | $2.17 | $2.20 | $2.20 | 28,792 |
| 2016-08-25 | $2.30 | $2.30 | $2.19 | $2.22 | $2.22 | 18,400 |
| 2016-08-24 | $2.21 | $2.32 | $2.19 | $2.28 | $2.28 | 24,550 |
| 2016-08-23 | $2.10 | $2.16 | $2.10 | $2.15 | $2.15 | 15,500 |
| 2016-08-22 | $2.15 | $2.15 | $2.06 | $2.13 | $2.13 | 73,015 |
| 2016-08-19 | $2.16 | $2.16 | $2.11 | $2.15 | $2.15 | 17,888 |
| 2016-08-18 | $2.17 | $2.22 | $2.17 | $2.22 | $2.22 | 13,250 |
| 2016-08-17 | $2.17 | $2.17 | $2.13 | $2.16 | $2.16 | 59,467 |
| 2016-08-16 | $2.19 | $2.19 | $2.14 | $2.14 | $2.14 | 9,350 |
| 2016-08-15 | $2.21 | $2.22 | $2.08 | $2.19 | $2.19 | 82,450 |
| 2016-08-12 | $2.30 | $2.32 | $2.15 | $2.23 | $2.23 | 138,235 |
| 2016-08-11 | $2.35 | $2.35 | $2.31 | $2.32 | $2.32 | 37,800 |
| 2016-08-10 | $2.40 | $2.40 | $2.31 | $2.34 | $2.34 | 26,752 |
| 2016-08-09 | $2.36 | $2.41 | $2.33 | $2.37 | $2.37 | 26,910 |
| 2016-08-08 | $2.35 | $2.37 | $2.34 | $2.34 | $2.34 | 75,700 |
| 2016-08-05 | $2.39 | $2.39 | $2.39 | $2.39 | $2.39 | 600 |
| 2016-08-04 | $2.37 | $2.39 | $2.36 | $2.39 | $2.39 | 9,131 |
| 2016-08-03 | $2.35 | $2.38 | $2.35 | $2.35 | $2.35 | 14,050 |
| 2016-08-02 | $2.36 | $2.37 | $2.33 | $2.36 | $2.36 | 62,481 |
| 2016-08-01 | $2.30 | $2.41 | $2.30 | $2.41 | $2.41 | 480 |
| 2016-07-29 | $2.35 | $2.37 | $2.32 | $2.37 | $2.37 | 31,345 |
| 2016-07-28 | $2.26 | $2.34 | $2.26 | $2.34 | $2.34 | 71,425 |
| 2016-07-27 | $2.31 | $2.31 | $2.29 | $2.29 | $2.29 | 21,000 |
| 2016-07-26 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 2,525 |
| 2016-07-25 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 100 |
| 2016-07-22 | $2.35 | $2.35 | $2.29 | $2.35 | $2.35 | 282,070 |
| 2016-07-21 | $2.38 | $2.40 | $2.35 | $2.35 | $2.35 | 20,326 |
| 2016-07-20 | $2.37 | $2.37 | $2.37 | $2.37 | $2.37 | 22,200 |
| 2016-07-19 | $2.33 | $2.34 | $2.33 | $2.34 | $2.34 | 2,720 |
| 2016-07-18 | $2.33 | $2.35 | $2.33 | $2.35 | $2.35 | 8,900 |
| 2016-07-15 | $2.38 | $2.38 | $2.34 | $2.38 | $2.38 | 1,300 |
| 2016-07-14 | $2.37 | $2.37 | $2.34 | $2.35 | $2.35 | 22,300 |
| 2016-07-13 | $2.41 | $2.41 | $2.34 | $2.35 | $2.35 | 45,114 |
| 2016-07-12 | $2.33 | $2.42 | $2.33 | $2.42 | $2.42 | 10,050 |
| 2016-07-11 | $2.34 | $2.34 | $2.32 | $2.32 | $2.32 | 2,750 |
| 2016-07-08 | $2.34 | $2.35 | $2.32 | $2.35 | $2.35 | 22,000 |
| 2016-07-07 | $2.35 | $2.37 | $2.32 | $2.37 | $2.37 | 9,000 |
| 2016-07-06 | $2.19 | $2.29 | $2.13 | $2.27 | $2.27 | 90,200 |
| 2016-07-05 | $2.08 | $2.17 | $2.08 | $2.17 | $2.17 | 67,360 |
| 2016-07-01 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2016-06-30 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 0 |
| 2016-06-29 | $2.14 | $2.19 | $2.12 | $2.19 | $2.19 | 4,850 |
| 2016-06-28 | $2.15 | $2.16 | $2.15 | $2.16 | $2.16 | 35,600 |
| 2016-06-27 | $2.17 | $2.19 | $2.09 | $2.13 | $2.13 | 22,700 |
| 2016-06-24 | $2.09 | $2.20 | $2.07 | $2.20 | $2.20 | 22,275 |
| 2016-06-23 | $2.23 | $2.26 | $2.23 | $2.26 | $2.26 | 15,930 |
| 2016-06-22 | $2.25 | $2.25 | $2.22 | $2.25 | $2.25 | 2,900 |
| 2016-06-21 | $2.32 | $2.32 | $2.26 | $2.29 | $2.29 | 2,560 |
| 2016-06-20 | $2.27 | $2.27 | $2.25 | $2.27 | $2.27 | 13,840 |
| 2016-06-17 | $2.27 | $2.27 | $2.23 | $2.23 | $2.23 | 4,722 |
| 2016-06-16 | $2.28 | $2.31 | $2.27 | $2.31 | $2.31 | 11,236 |
| 2016-06-15 | $2.29 | $2.34 | $2.28 | $2.34 | $2.34 | 34,500 |
| 2016-06-14 | $2.32 | $2.33 | $2.28 | $2.31 | $2.31 | 41,800 |
| 2016-06-13 | $2.43 | $2.43 | $2.34 | $2.34 | $2.34 | 30,700 |
| 2016-06-10 | $2.36 | $2.36 | $2.36 | $2.36 | $2.36 | 0 |
| 2016-06-09 | $2.41 | $2.42 | $2.35 | $2.36 | $2.36 | 6,000 |
| 2016-06-08 | $2.39 | $2.39 | $2.34 | $2.37 | $2.37 | 12,900 |
| 2016-06-07 | $2.15 | $2.40 | $2.09 | $2.37 | $2.37 | 37,600 |
| 2016-06-06 | $2.13 | $2.18 | $2.13 | $2.18 | $2.18 | 10,335 |
| 2016-06-03 | $2.17 | $2.18 | $2.15 | $2.15 | $2.15 | 33,040 |
| 2016-06-02 | $2.16 | $2.18 | $2.16 | $2.17 | $2.17 | 11,724 |
| 2016-06-01 | $2.17 | $2.19 | $2.14 | $2.19 | $2.19 | 53,779 |
| 2016-05-31 | $2.22 | $2.22 | $2.13 | $2.15 | $2.15 | 72,923 |
| 2016-05-27 | $2.28 | $2.28 | $2.26 | $2.28 | $2.28 | 52,820 |
| 2016-05-26 | $2.34 | $2.35 | $2.29 | $2.30 | $2.30 | 54,957 |
| 2016-05-25 | $2.28 | $2.31 | $2.25 | $2.31 | $2.31 | 13,430 |
| 2016-05-24 | $2.28 | $2.28 | $2.25 | $2.27 | $2.27 | 284,800 |
| 2016-05-23 | $2.26 | $2.40 | $2.26 | $2.40 | $2.40 | 13,400 |
| 2016-05-20 | $2.24 | $2.31 | $2.24 | $2.31 | $2.31 | 40,750 |
| 2016-05-19 | $2.29 | $2.29 | $2.22 | $2.24 | $2.24 | 88,750 |
| 2016-05-18 | $2.36 | $2.37 | $2.35 | $2.37 | $2.37 | 1,200 |
| 2016-05-17 | $2.37 | $2.39 | $2.36 | $2.36 | $2.36 | 50,750 |
| 2016-05-16 | $2.37 | $2.40 | $2.36 | $2.38 | $2.38 | 39,374 |
| 2016-05-13 | $2.36 | $2.37 | $2.35 | $2.37 | $2.37 | 20,838 |
| 2016-05-12 | $2.39 | $2.39 | $2.35 | $2.35 | $2.35 | 11,000 |
| 2016-05-11 | $2.36 | $2.40 | $2.36 | $2.39 | $2.39 | 16,656 |
| 2016-05-10 | $2.35 | $2.35 | $2.33 | $2.33 | $2.33 | 26,760 |
| 2016-05-09 | $2.36 | $2.37 | $2.35 | $2.37 | $2.37 | 28,600 |
| 2016-05-06 | $2.37 | $2.37 | $2.30 | $2.34 | $2.34 | 30,450 |
| 2016-05-05 | $2.40 | $2.40 | $2.35 | $2.37 | $2.37 | 182,441 |
| 2016-05-04 | $2.53 | $2.59 | $2.53 | $2.57 | $2.57 | 22,050 |
| 2016-05-03 | $2.63 | $2.63 | $2.58 | $2.58 | $2.58 | 43,515 |
| 2016-05-02 | $2.60 | $2.66 | $2.52 | $2.65 | $2.65 | 94,300 |
| 2016-04-29 | $2.69 | $2.69 | $2.56 | $2.61 | $2.61 | 25,790 |
| 2016-04-28 | $2.72 | $2.77 | $2.63 | $2.63 | $2.63 | 58,525 |
| 2016-04-27 | $2.76 | $2.76 | $2.67 | $2.74 | $2.74 | 92,401 |
| 2016-04-26 | $2.72 | $2.77 | $2.72 | $2.74 | $2.74 | 87,480 |
| 2016-04-25 | $2.71 | $2.71 | $2.67 | $2.70 | $2.70 | 34,136 |
| 2016-04-22 | $2.69 | $2.73 | $2.69 | $2.73 | $2.73 | 67,300 |
| 2016-04-21 | $2.65 | $2.69 | $2.65 | $2.68 | $2.68 | 93,537 |
| 2016-04-20 | $2.59 | $2.67 | $2.59 | $2.66 | $2.66 | 130,600 |
| 2016-04-19 | $2.50 | $2.58 | $2.50 | $2.58 | $2.58 | 143,400 |
| 2016-04-18 | $2.49 | $2.55 | $2.47 | $2.54 | $2.54 | 61,707 |
| 2016-04-15 | $2.53 | $2.53 | $2.48 | $2.50 | $2.50 | 38,968 |
| 2016-04-14 | $2.45 | $2.54 | $2.43 | $2.52 | $2.52 | 179,106 |
| 2016-04-13 | $2.43 | $2.44 | $2.42 | $2.43 | $2.43 | 10,056 |
| 2016-04-12 | $2.43 | $2.46 | $2.42 | $2.45 | $2.45 | 40,222 |
| 2016-04-11 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 1,100 |
| 2016-04-08 | $2.41 | $2.42 | $2.40 | $2.41 | $2.41 | 5,295 |
| 2016-04-07 | $2.42 | $2.44 | $2.35 | $2.38 | $2.38 | 21,930 |
| 2016-04-06 | $2.38 | $2.46 | $2.38 | $2.45 | $2.45 | 65,127 |
| 2016-04-05 | $2.45 | $2.45 | $2.40 | $2.42 | $2.42 | 93,245 |
| 2016-04-04 | $2.48 | $2.50 | $2.46 | $2.46 | $2.46 | 64,879 |
| 2016-04-01 | $2.40 | $2.48 | $2.40 | $2.47 | $2.47 | 94,592 |
| 2016-03-31 | $2.32 | $2.38 | $2.32 | $2.36 | $2.36 | 37,120 |
| 2016-03-30 | $2.42 | $2.45 | $2.36 | $2.36 | $2.36 | 13,747 |
| 2016-03-29 | $2.37 | $2.39 | $2.34 | $2.39 | $2.39 | 21,332 |
| 2016-03-28 | $2.34 | $2.37 | $2.30 | $2.37 | $2.37 | 37,232 |
| 2016-03-24 | $2.20 | $2.36 | $2.20 | $2.34 | $2.34 | 53,000 |
| 2016-03-23 | $2.38 | $2.38 | $2.18 | $2.20 | $2.20 | 70,530 |
| 2016-03-22 | $2.66 | $2.66 | $2.41 | $2.41 | $2.41 | 84,250 |
| 2016-03-21 | $2.52 | $2.66 | $2.52 | $2.65 | $2.65 | 69,000 |
| 2016-03-18 | $2.50 | $2.58 | $2.45 | $2.58 | $2.58 | 287,151 |
| 2016-03-17 | $2.47 | $2.53 | $2.46 | $2.50 | $2.50 | 68,260 |
| 2016-03-16 | $2.31 | $2.44 | $2.31 | $2.44 | $2.44 | 20,421 |
| 2016-03-15 | $2.35 | $2.35 | $2.21 | $2.31 | $2.31 | 36,682 |
| 2016-03-14 | $2.40 | $2.44 | $2.38 | $2.41 | $2.41 | 20,850 |
| 2016-03-11 | $2.37 | $2.41 | $2.36 | $2.41 | $2.41 | 114,600 |
| 2016-03-10 | $2.41 | $2.49 | $2.32 | $2.39 | $2.39 | 156,177 |
| 2016-03-09 | $2.31 | $2.41 | $2.30 | $2.41 | $2.41 | 176,350 |
| 2016-03-08 | $2.28 | $2.32 | $2.25 | $2.32 | $2.32 | 4,058 |
| 2016-03-07 | $2.20 | $2.29 | $2.19 | $2.29 | $2.29 | 52,790 |
| 2016-03-04 | $2.22 | $2.25 | $2.15 | $2.25 | $2.25 | 22,292 |
| 2016-03-03 | $2.10 | $2.19 | $2.09 | $2.17 | $2.17 | 106,800 |
| 2016-03-02 | $2.01 | $2.05 | $2.01 | $2.05 | $2.05 | 49,217 |
| 2016-03-01 | $1.99 | $2.05 | $1.96 | $2.02 | $2.02 | 88,150 |
| 2016-02-29 | $1.96 | $1.96 | $1.95 | $1.95 | $1.95 | 16,765 |
| 2016-02-26 | $1.99 | $1.99 | $1.96 | $1.96 | $1.96 | 3,000 |
| 2016-02-25 | $1.93 | $2.00 | $1.93 | $1.95 | $1.95 | 40,890 |
| 2016-02-24 | $1.72 | $1.96 | $1.72 | $1.96 | $1.96 | 48,050 |
| 2016-02-23 | $1.71 | $1.78 | $1.70 | $1.75 | $1.75 | 53,200 |
| 2016-02-22 | $1.76 | $1.77 | $1.73 | $1.73 | $1.73 | 8,200 |
| 2016-02-19 | $1.77 | $1.77 | $1.72 | $1.74 | $1.74 | 39,380 |
| 2016-02-18 | $1.82 | $1.82 | $1.74 | $1.78 | $1.78 | 44,690 |
| 2016-02-17 | $1.74 | $1.86 | $1.74 | $1.81 | $1.81 | 39,800 |
| 2016-02-16 | $1.53 | $1.67 | $1.53 | $1.64 | $1.64 | 36,751 |
| 2016-02-12 | $1.46 | $1.51 | $1.46 | $1.48 | $1.48 | 12,223 |
| 2016-02-11 | $1.53 | $1.53 | $1.40 | $1.46 | $1.46 | 39,840 |
| 2016-02-10 | $1.60 | $1.61 | $1.55 | $1.56 | $1.56 | 15,300 |
| 2016-02-09 | $1.52 | $1.57 | $1.46 | $1.53 | $1.53 | 24,100 |
| 2016-02-08 | $1.72 | $1.72 | $1.58 | $1.63 | $1.63 | 25,000 |
| 2016-02-05 | $1.80 | $1.80 | $1.74 | $1.74 | $1.74 | 6,318 |
| 2016-02-04 | $1.79 | $1.81 | $1.79 | $1.81 | $1.81 | 11,500 |
| 2016-02-03 | $1.77 | $1.81 | $1.70 | $1.79 | $1.79 | 11,617 |
| 2016-02-02 | $1.85 | $1.85 | $1.75 | $1.76 | $1.76 | 11,206 |
| 2016-02-01 | $1.79 | $1.88 | $1.79 | $1.87 | $1.87 | 35,390 |
| 2016-01-29 | $1.70 | $1.82 | $1.70 | $1.80 | $1.80 | 19,030 |
| 2016-01-28 | $1.85 | $1.85 | $1.67 | $1.68 | $1.68 | 81,807 |
| 2016-01-27 | $1.85 | $1.90 | $1.85 | $1.90 | $1.90 | 7,000 |
| 2016-01-26 | $1.85 | $1.98 | $1.85 | $1.97 | $1.97 | 27,650 |
| 2016-01-25 | $1.96 | $1.96 | $1.92 | $1.92 | $1.92 | 23,332 |
| 2016-01-22 | $1.98 | $1.98 | $1.93 | $1.97 | $1.97 | 11,950 |
| 2016-01-21 | $1.84 | $1.93 | $1.84 | $1.93 | $1.93 | 10,850 |
| 2016-01-20 | $1.82 | $1.85 | $1.74 | $1.85 | $1.85 | 98,700 |
| 2016-01-19 | $1.92 | $1.94 | $1.85 | $1.89 | $1.89 | 34,410 |
| 2016-01-15 | $1.89 | $1.95 | $1.85 | $1.95 | $1.95 | 23,504 |
| 2016-01-14 | $1.79 | $2.02 | $1.77 | $1.99 | $1.99 | 75,752 |
| 2016-01-13 | $2.04 | $2.09 | $1.92 | $1.92 | $1.92 | 71,694 |
| 2016-01-12 | $2.11 | $2.15 | $2.03 | $2.08 | $2.08 | 21,700 |
| 2016-01-11 | $2.30 | $2.31 | $2.10 | $2.16 | $2.16 | 42,470 |
| 2016-01-08 | $2.35 | $2.35 | $2.27 | $2.31 | $2.31 | 57,433 |
| 2016-01-07 | $2.39 | $2.41 | $2.29 | $2.32 | $2.32 | 35,650 |
| 2016-01-06 | $2.50 | $2.50 | $2.45 | $2.45 | $2.45 | 37,000 |
| 2016-01-05 | $2.45 | $2.55 | $2.43 | $2.54 | $2.54 | 215,567 |
| 2016-01-04 | $2.36 | $2.36 | $2.33 | $2.34 | $2.34 | 9,470 |
| 2015-12-31 | $2.47 | $2.47 | $2.44 | $2.44 | $2.44 | 36,042 |
| 2015-12-30 | $2.43 | $2.50 | $2.43 | $2.47 | $2.47 | 47,898 |
| 2015-12-29 | $2.29 | $2.43 | $2.29 | $2.41 | $2.41 | 15,484 |
| 2015-12-28 | $2.30 | $2.30 | $2.25 | $2.25 | $2.25 | 16,062 |
| 2015-12-24 | $2.29 | $2.29 | $2.28 | $2.28 | $2.28 | 8,700 |
| 2015-12-23 | $2.29 | $2.31 | $2.29 | $2.30 | $2.30 | 12,280 |
| 2015-12-22 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 600 |
| 2015-12-21 | $2.28 | $2.28 | $2.25 | $2.27 | $2.27 | 25,170 |
| 2015-12-18 | $2.25 | $2.30 | $2.25 | $2.30 | $2.30 | 18,614 |
| 2015-12-17 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 500 |
| 2015-12-16 | $2.25 | $2.29 | $2.25 | $2.29 | $2.29 | 17,551 |
| 2015-12-15 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 200 |
| 2015-12-14 | $2.39 | $2.39 | $2.25 | $2.31 | $2.31 | 19,300 |
| 2015-12-11 | $2.37 | $2.37 | $2.30 | $2.30 | $2.30 | 31,700 |
| 2015-12-10 | $2.27 | $2.41 | $2.25 | $2.39 | $2.39 | 71,670 |
| 2015-12-09 | $2.51 | $2.51 | $2.25 | $2.30 | $2.30 | 82,100 |
| 2015-12-08 | $2.36 | $2.50 | $2.31 | $2.42 | $2.42 | 97,775 |
| 2015-12-07 | $2.31 | $2.39 | $2.25 | $2.39 | $2.39 | 82,680 |
| 2015-12-04 | $2.17 | $2.29 | $2.10 | $2.27 | $2.27 | 86,291 |
| 2015-12-03 | $2.25 | $2.25 | $2.17 | $2.24 | $2.24 | 69,955 |
| 2015-12-02 | $2.35 | $2.42 | $2.33 | $2.33 | $2.33 | 96,200 |
| 2015-12-01 | $2.71 | $2.71 | $2.29 | $2.34 | $2.34 | 329,389 |
| 2015-11-30 | $2.59 | $2.65 | $2.54 | $2.65 | $2.65 | 268,327 |
| 2015-11-27 | $2.50 | $2.50 | $2.44 | $2.46 | $2.46 | 60,266 |
| 2015-11-25 | $2.25 | $2.41 | $2.24 | $2.40 | $2.40 | 51,866 |
| 2015-11-24 | $2.15 | $2.22 | $2.15 | $2.22 | $2.22 | 63,580 |
| 2015-11-23 | $2.21 | $2.21 | $2.11 | $2.17 | $2.17 | 96,850 |
| 2015-11-20 | $2.23 | $2.24 | $2.20 | $2.20 | $2.20 | 136,863 |
| 2015-11-19 | $2.22 | $2.27 | $2.21 | $2.24 | $2.24 | 168,096 |
| 2015-11-18 | $2.15 | $2.21 | $2.15 | $2.20 | $2.20 | 96,250 |
| 2015-11-17 | $2.17 | $2.25 | $2.14 | $2.14 | $2.14 | 192,934 |
| 2015-11-16 | $2.05 | $2.13 | $2.05 | $2.12 | $2.12 | 182,885 |
| 2015-11-13 | $1.97 | $2.05 | $1.96 | $2.03 | $2.03 | 54,990 |
| 2015-11-12 | $1.95 | $1.98 | $1.95 | $1.98 | $1.98 | 36,100 |
| 2015-11-11 | $2.00 | $2.00 | $1.95 | $1.99 | $1.99 | 37,716 |
| 2015-11-10 | $1.94 | $1.94 | $1.90 | $1.91 | $1.91 | 18,900 |
| 2015-11-09 | $1.94 | $1.97 | $1.90 | $1.95 | $1.95 | 43,000 |
| 2015-11-06 | $1.87 | $1.87 | $1.83 | $1.87 | $1.87 | 26,200 |
| 2015-11-05 | $1.97 | $1.97 | $1.82 | $1.91 | $1.91 | 186,730 |
| 2015-11-04 | $1.85 | $2.02 | $1.85 | $1.95 | $1.95 | 177,298 |
| 2015-11-03 | $1.70 | $1.85 | $1.70 | $1.83 | $1.83 | 134,560 |
| 2015-11-02 | $1.70 | $1.70 | $1.70 | $1.70 | $1.70 | 77,450 |
| 2015-10-30 | $1.62 | $1.66 | $1.60 | $1.66 | $1.66 | 53,778 |
| 2015-10-29 | $1.66 | $1.68 | $1.61 | $1.61 | $1.61 | 67,681 |
| 2015-10-28 | $1.46 | $1.53 | $1.46 | $1.53 | $1.53 | 107,750 |
| 2015-10-27 | $1.41 | $1.43 | $1.41 | $1.41 | $1.41 | 126,600 |
| 2015-10-26 | $1.41 | $1.45 | $1.41 | $1.43 | $1.43 | 81,740 |
| 2015-10-23 | $1.36 | $1.37 | $1.35 | $1.35 | $1.35 | 17,500 |
| 2015-10-22 | $1.31 | $1.36 | $1.29 | $1.36 | $1.36 | 84,823 |
| 2015-10-21 | $1.40 | $1.40 | $1.32 | $1.32 | $1.32 | 21,089 |
| 2015-10-20 | $1.44 | $1.45 | $1.41 | $1.41 | $1.41 | 86,800 |
| 2015-10-19 | $1.48 | $1.48 | $1.46 | $1.46 | $1.46 | 432 |
| 2015-10-16 | $1.48 | $1.51 | $1.48 | $1.49 | $1.49 | 14,160 |
| 2015-10-15 | $1.45 | $1.45 | $1.44 | $1.44 | $1.44 | 15,000 |
| 2015-10-14 | $1.45 | $1.45 | $1.44 | $1.45 | $1.45 | 13,841 |
| 2015-10-13 | $1.46 | $1.46 | $1.42 | $1.42 | $1.42 | 62,700 |
| 2015-10-12 | $1.51 | $1.54 | $1.50 | $1.50 | $1.50 | 14,446 |
| 2015-10-09 | $1.40 | $1.49 | $1.40 | $1.49 | $1.49 | 75,475 |
| 2015-10-08 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 4,610 |
| 2015-10-07 | $1.35 | $1.42 | $1.34 | $1.42 | $1.42 | 196,800 |
| 2015-10-06 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 14,650 |
| 2015-10-05 | $1.46 | $1.48 | $1.43 | $1.47 | $1.47 | 72,825 |
| 2015-10-02 | $1.43 | $1.46 | $1.37 | $1.44 | $1.44 | 56,808 |
| 2015-10-01 | $1.20 | $1.35 | $1.20 | $1.35 | $1.35 | 103,600 |
| 2015-09-30 | $1.11 | $1.11 | $1.08 | $1.11 | $1.11 | 75,063 |
| 2015-09-29 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 20,408 |
| 2015-09-28 | $1.16 | $1.16 | $1.10 | $1.12 | $1.12 | 172,622 |
| 2015-09-25 | $1.24 | $1.24 | $1.17 | $1.21 | $1.21 | 19,166 |
| 2015-09-24 | $1.27 | $1.27 | $1.20 | $1.22 | $1.22 | 51,683 |
| 2015-09-23 | $1.31 | $1.32 | $1.28 | $1.32 | $1.32 | 38,300 |
| 2015-09-22 | $1.35 | $1.35 | $1.30 | $1.34 | $1.34 | 25,750 |
| 2015-09-21 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 29,000 |
| 2015-09-18 | $1.46 | $1.46 | $1.41 | $1.44 | $1.44 | 20,991 |
| 2015-09-17 | $1.43 | $1.47 | $1.42 | $1.47 | $1.47 | 26,110 |
| 2015-09-16 | $1.38 | $1.45 | $1.38 | $1.45 | $1.45 | 12,537 |
| 2015-09-15 | $1.38 | $1.39 | $1.38 | $1.39 | $1.39 | 3,300 |
| 2015-09-14 | $1.38 | $1.38 | $1.36 | $1.36 | $1.36 | 30,705 |
| 2015-09-11 | $1.40 | $1.40 | $1.37 | $1.38 | $1.38 | 6,100 |
| 2015-09-10 | $1.43 | $1.43 | $1.40 | $1.43 | $1.43 | 30,341 |
| 2015-09-09 | $1.45 | $1.45 | $1.45 | $1.45 | $1.45 | 638 |
| 2015-09-08 | $1.48 | $1.49 | $1.47 | $1.48 | $1.48 | 25,200 |
| 2015-09-04 | $1.48 | $1.48 | $1.48 | $1.48 | $1.48 | 200 |
Prometic Life Sciences Inc (PFSCF) News Headlines
Recent Prometic Life Sciences Inc (PFSCF) News
Similar Companies to Prometic Life Sciences Inc (PFSCF) 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 | -- | -- | -- |