Prometic Life Sciences Inc (PFSCF) Exchange: OTCQX

Data as of March 28, 2024

$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 March 28, 2024
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

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.