PURE TECHS LTD (PPEHF) Exchange: PINK
Data as of May 3, 2024
$7.29 ($0.01) 0.20%
PURE TECHS LTD - Daily Information
Click for more stock information on PURE TECHS LTD.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $7.29 |
| Previous Close | $7.29 |
| High | $7.29 |
| Low | $7.29 |
| Adjusted Open | $7.29 |
| Previous Adjusted Close | $7.29 |
| Adjusted High | $7.29 |
| Adjusted Low | $7.29 |
About PURE TECHS LTD (PPEHF)
DELISTED - No Description Available
Invest in PURE TECHS LTD (PPEHF)
Historical Stock Data for PURE TECHS LTD (PPEHF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-30 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 2,700 |
| 2018-01-29 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 26,425 |
| 2018-01-26 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 300 |
| 2018-01-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 200 |
| 2018-01-24 | $7.26 | $7.28 | $7.26 | $7.28 | $7.28 | 7,781 |
| 2018-01-23 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 1,000 |
| 2018-01-22 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 3,100 |
| 2018-01-19 | $7.20 | $7.20 | $7.19 | $7.19 | $7.19 | 16,800 |
| 2018-01-18 | $7.20 | $7.21 | $7.20 | $7.21 | $7.21 | 2,100 |
| 2018-01-17 | $7.22 | $7.25 | $7.21 | $7.24 | $7.24 | 11,300 |
| 2018-01-16 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2018-01-12 | $7.17 | $7.18 | $7.17 | $7.18 | $7.18 | 2,750 |
| 2018-01-11 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2018-01-10 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 10,000 |
| 2018-01-09 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 2,950 |
| 2018-01-08 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 270 |
| 2018-01-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 10 |
| 2018-01-04 | $7.15 | $7.17 | $7.15 | $7.17 | $7.17 | 11,985 |
| 2018-01-03 | $7.15 | $7.15 | $7.10 | $7.11 | $7.11 | 351,915 |
| 2018-01-02 | $7.14 | $7.17 | $7.14 | $7.17 | $7.17 | 28,530 |
| 2017-12-29 | $7.17 | $7.17 | $7.13 | $7.13 | $7.13 | 2,016 |
| 2017-12-28 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2017-12-27 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 2,075 |
| 2017-12-26 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2017-12-22 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 300 |
| 2017-12-21 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 2,300 |
| 2017-12-20 | $6.96 | $6.98 | $6.96 | $6.98 | $6.98 | 4,200 |
| 2017-12-19 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 350 |
| 2017-12-18 | $6.93 | $6.95 | $6.93 | $6.94 | $6.94 | 130,600 |
| 2017-12-15 | $6.97 | $6.99 | $6.91 | $6.92 | $6.92 | 3,717 |
| 2017-12-14 | $6.95 | $7.00 | $6.94 | $7.00 | $7.00 | 10,750 |
| 2017-12-13 | $6.95 | $6.96 | $6.95 | $6.96 | $6.93 | 12,264 |
| 2017-12-12 | $6.92 | $6.93 | $6.92 | $6.92 | $6.89 | 6,314 |
| 2017-12-11 | $6.92 | $6.94 | $6.89 | $6.94 | $6.91 | 568,941 |
| 2017-12-08 | $3.47 | $3.47 | $3.47 | $3.47 | $3.45 | 17,900 |
| 2017-12-07 | $3.47 | $3.47 | $3.47 | $3.47 | $3.45 | 1,600 |
| 2017-12-06 | $3.47 | $3.47 | $3.47 | $3.47 | $3.45 | 9,950 |
| 2017-12-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.50 | 600 |
| 2017-12-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.65 | 0 |
| 2017-12-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.65 | 0 |
| 2017-11-30 | $3.67 | $3.67 | $3.67 | $3.67 | $3.65 | 2,600 |
| 2017-11-29 | $3.42 | $3.42 | $3.42 | $3.42 | $3.41 | 0 |
| 2017-11-28 | $3.42 | $3.42 | $3.42 | $3.42 | $3.41 | 0 |
| 2017-11-27 | $3.42 | $3.42 | $3.41 | $3.42 | $3.41 | 2,200 |
| 2017-11-24 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 10,200 |
| 2017-11-22 | $3.48 | $3.55 | $3.45 | $3.55 | $3.54 | 5,300 |
| 2017-11-21 | $3.59 | $3.59 | $3.59 | $3.59 | $3.58 | 0 |
| 2017-11-20 | $3.59 | $3.59 | $3.59 | $3.59 | $3.57 | 1,000 |
| 2017-11-17 | $3.61 | $3.61 | $3.61 | $3.61 | $3.59 | 0 |
| 2017-11-16 | $3.61 | $3.61 | $3.61 | $3.61 | $3.59 | 700 |
| 2017-11-15 | $3.58 | $3.58 | $3.58 | $3.58 | $3.57 | 1,000 |
| 2017-11-14 | $3.58 | $3.58 | $3.58 | $3.58 | $3.57 | 0 |
| 2017-11-13 | $3.58 | $3.58 | $3.58 | $3.58 | $3.56 | 100 |
| 2017-11-10 | $3.81 | $3.81 | $3.77 | $3.79 | $3.77 | 3,300 |
| 2017-11-09 | $3.81 | $3.81 | $3.79 | $3.80 | $3.78 | 1,200 |
| 2017-11-08 | $3.99 | $3.99 | $3.85 | $3.88 | $3.86 | 12,962 |
| 2017-11-07 | $4.43 | $4.43 | $4.43 | $4.43 | $4.41 | 1,500 |
| 2017-11-06 | $4.29 | $4.38 | $4.29 | $4.37 | $4.35 | 1,829 |
| 2017-11-03 | $4.24 | $4.27 | $4.24 | $4.27 | $4.25 | 1,350 |
| 2017-11-02 | $4.13 | $4.13 | $4.12 | $4.12 | $4.11 | 1,600 |
| 2017-11-01 | $4.14 | $4.14 | $4.14 | $4.14 | $4.12 | 567 |
| 2017-10-31 | $4.13 | $4.13 | $4.13 | $4.13 | $4.12 | 250 |
| 2017-10-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.11 | 1,500 |
| 2017-10-27 | $4.15 | $4.15 | $4.15 | $4.15 | $4.14 | 0 |
| 2017-10-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.14 | 315 |
| 2017-10-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.13 | 0 |
| 2017-10-24 | $4.12 | $4.15 | $4.12 | $4.15 | $4.13 | 3,400 |
| 2017-10-23 | $4.03 | $4.03 | $4.03 | $4.03 | $4.01 | 0 |
| 2017-10-20 | $4.03 | $4.03 | $4.03 | $4.03 | $4.01 | 1,000 |
| 2017-10-19 | $4.06 | $4.06 | $4.06 | $4.06 | $4.05 | 300 |
| 2017-10-18 | $4.09 | $4.09 | $4.09 | $4.09 | $4.07 | 0 |
| 2017-10-17 | $4.09 | $4.09 | $4.09 | $4.09 | $4.07 | 2,000 |
| 2017-10-16 | $4.11 | $4.13 | $4.11 | $4.11 | $4.09 | 2,000 |
| 2017-10-13 | $4.11 | $4.11 | $4.11 | $4.11 | $4.09 | 3,000 |
| 2017-10-12 | $4.25 | $4.25 | $4.25 | $4.25 | $4.23 | 100 |
| 2017-10-11 | $4.25 | $4.25 | $4.22 | $4.25 | $4.24 | 2,400 |
| 2017-10-10 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 0 |
| 2017-10-09 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 500 |
| 2017-10-06 | $4.15 | $4.15 | $4.15 | $4.15 | $4.13 | 0 |
| 2017-10-05 | $4.14 | $4.15 | $4.13 | $4.15 | $4.13 | 5,000 |
| 2017-10-04 | $4.03 | $4.03 | $4.03 | $4.03 | $4.02 | 5,805 |
| 2017-10-03 | $3.96 | $3.96 | $3.96 | $3.96 | $3.94 | 200 |
| 2017-10-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.04 | 0 |
| 2017-09-29 | $4.07 | $4.07 | $4.06 | $4.06 | $4.04 | 1,500 |
| 2017-09-28 | $4.12 | $4.12 | $4.12 | $4.12 | $4.10 | 0 |
| 2017-09-27 | $4.12 | $4.12 | $4.12 | $4.12 | $4.10 | 9,600 |
| 2017-09-26 | $4.18 | $4.18 | $4.18 | $4.18 | $4.16 | 260 |
| 2017-09-25 | $4.32 | $4.32 | $4.31 | $4.31 | $4.29 | 913 |
| 2017-09-22 | $4.31 | $4.31 | $4.31 | $4.31 | $4.29 | 0 |
| 2017-09-21 | $4.31 | $4.31 | $4.31 | $4.31 | $4.29 | 0 |
| 2017-09-20 | $4.32 | $4.32 | $4.31 | $4.31 | $4.29 | 3,700 |
| 2017-09-19 | $4.33 | $4.33 | $4.33 | $4.33 | $4.31 | 0 |
| 2017-09-18 | $4.33 | $4.33 | $4.33 | $4.33 | $4.31 | 0 |
| 2017-09-15 | $4.33 | $4.33 | $4.33 | $4.33 | $4.31 | 0 |
| 2017-09-14 | $4.33 | $4.33 | $4.33 | $4.33 | $4.31 | 0 |
| 2017-09-13 | $4.31 | $4.33 | $4.31 | $4.33 | $4.28 | 2,200 |
| 2017-09-12 | $4.56 | $4.56 | $4.56 | $4.56 | $4.51 | 0 |
| 2017-09-11 | $4.56 | $4.56 | $4.56 | $4.56 | $4.51 | 0 |
| 2017-09-08 | $4.44 | $4.56 | $4.44 | $4.56 | $4.51 | 25,100 |
| 2017-09-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.34 | 600 |
| 2017-09-06 | $4.22 | $4.22 | $4.22 | $4.22 | $4.17 | 0 |
| 2017-09-05 | $4.22 | $4.22 | $4.22 | $4.22 | $4.17 | 0 |
| 2017-09-01 | $4.22 | $4.22 | $4.22 | $4.22 | $4.17 | 1,000 |
| 2017-08-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.25 | 7,400 |
| 2017-08-30 | $4.09 | $4.09 | $4.09 | $4.09 | $4.05 | 1,000 |
| 2017-08-29 | $4.11 | $4.11 | $4.10 | $4.10 | $4.06 | 5,000 |
| 2017-08-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.09 | 630 |
| 2017-08-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 0 |
| 2017-08-24 | $4.13 | $4.15 | $4.13 | $4.15 | $4.11 | 7,681 |
| 2017-08-23 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 5,500 |
| 2017-08-22 | $4.09 | $4.09 | $4.09 | $4.09 | $4.04 | 4,000 |
| 2017-08-21 | $4.09 | $4.09 | $4.09 | $4.09 | $4.04 | 1,500 |
| 2017-08-18 | $4.09 | $4.10 | $4.09 | $4.10 | $4.06 | 21,592 |
| 2017-08-17 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2017-08-16 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2017-08-15 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 0 |
| 2017-08-14 | $4.12 | $4.12 | $4.12 | $4.12 | $4.07 | 1,400 |
| 2017-08-11 | $4.15 | $4.15 | $4.15 | $4.15 | $4.11 | 200 |
| 2017-08-10 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2017-08-09 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2017-08-08 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2017-08-07 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 0 |
| 2017-08-04 | $4.05 | $4.05 | $4.05 | $4.05 | $4.00 | 100 |
| 2017-08-03 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 0 |
| 2017-08-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 0 |
| 2017-08-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 2,300 |
| 2017-07-31 | $4.06 | $4.06 | $4.04 | $4.04 | $3.99 | 1,500 |
| 2017-07-28 | $4.03 | $4.03 | $4.03 | $4.03 | $3.98 | 600 |
| 2017-07-27 | $4.02 | $4.02 | $4.02 | $4.02 | $3.97 | 0 |
| 2017-07-26 | $4.02 | $4.02 | $4.02 | $4.02 | $3.97 | 1,200 |
| 2017-07-25 | $4.01 | $4.01 | $4.01 | $4.01 | $3.96 | 1,000 |
| 2017-07-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 0 |
| 2017-07-21 | $4.13 | $4.13 | $4.13 | $4.13 | $4.08 | 2,200 |
| 2017-07-20 | $4.10 | $4.10 | $4.10 | $4.10 | $4.05 | 7,400 |
| 2017-07-19 | $4.06 | $4.06 | $4.06 | $4.06 | $4.02 | 1,500 |
| 2017-07-18 | $3.98 | $3.98 | $3.98 | $3.98 | $3.94 | 0 |
| 2017-07-17 | $3.98 | $3.98 | $3.98 | $3.98 | $3.94 | 1,600 |
| 2017-07-14 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 0 |
| 2017-07-13 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 0 |
| 2017-07-12 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 0 |
| 2017-07-11 | $3.67 | $3.67 | $3.67 | $3.67 | $3.63 | 100 |
| 2017-07-10 | $3.62 | $3.63 | $3.62 | $3.63 | $3.59 | 600 |
| 2017-07-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.61 | 0 |
| 2017-07-06 | $3.76 | $3.76 | $3.65 | $3.65 | $3.61 | 2,958 |
| 2017-07-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.73 | 1 |
| 2017-07-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.73 | 0 |
| 2017-06-30 | $3.77 | $3.77 | $3.77 | $3.77 | $3.73 | 0 |
| 2017-06-29 | $3.77 | $3.77 | $3.77 | $3.77 | $3.73 | 0 |
| 2017-06-28 | $3.77 | $3.77 | $3.77 | $3.77 | $3.73 | 0 |
| 2017-06-27 | $3.77 | $3.77 | $3.77 | $3.77 | $3.73 | 0 |
| 2017-06-26 | $3.75 | $3.77 | $3.74 | $3.77 | $3.73 | 4,500 |
| 2017-06-23 | $3.95 | $3.95 | $3.95 | $3.95 | $3.91 | 3,000 |
| 2017-06-22 | $3.91 | $3.91 | $3.91 | $3.91 | $3.87 | 0 |
| 2017-06-21 | $3.91 | $3.91 | $3.91 | $3.91 | $3.87 | 0 |
| 2017-06-20 | $3.91 | $3.91 | $3.91 | $3.91 | $3.87 | 0 |
| 2017-06-19 | $3.91 | $3.91 | $3.91 | $3.91 | $3.87 | 0 |
| 2017-06-16 | $3.94 | $3.94 | $3.91 | $3.91 | $3.87 | 1,500 |
| 2017-06-15 | $4.16 | $4.16 | $4.16 | $4.16 | $4.12 | 0 |
| 2017-06-14 | $4.16 | $4.16 | $4.16 | $4.16 | $4.12 | 0 |
| 2017-06-13 | $4.16 | $4.16 | $4.16 | $4.16 | $4.12 | 150 |
| 2017-06-12 | $4.01 | $4.01 | $4.01 | $4.01 | $3.94 | 800 |
| 2017-06-09 | $4.13 | $4.14 | $4.13 | $4.14 | $4.06 | 1,500 |
| 2017-06-08 | $4.11 | $4.11 | $4.11 | $4.11 | $4.04 | 0 |
| 2017-06-07 | $4.11 | $4.11 | $4.11 | $4.11 | $4.04 | 0 |
| 2017-06-06 | $4.09 | $4.11 | $4.09 | $4.11 | $4.03 | 800 |
| 2017-06-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.12 | 0 |
| 2017-06-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.12 | 0 |
| 2017-06-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.12 | 0 |
| 2017-05-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.12 | 0 |
| 2017-05-30 | $4.20 | $4.20 | $4.20 | $4.20 | $4.12 | 600 |
| 2017-05-26 | $4.13 | $4.13 | $4.13 | $4.13 | $4.05 | 0 |
| 2017-05-25 | $4.13 | $4.13 | $4.13 | $4.13 | $4.05 | 0 |
| 2017-05-24 | $4.13 | $4.13 | $4.13 | $4.13 | $4.05 | 50 |
| 2017-05-23 | $4.12 | $4.13 | $4.11 | $4.13 | $4.05 | 1,270 |
| 2017-05-22 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 2,000 |
| 2017-05-19 | $4.06 | $4.06 | $4.06 | $4.06 | $3.99 | 0 |
| 2017-05-18 | $4.06 | $4.06 | $4.06 | $4.06 | $3.99 | 0 |
| 2017-05-17 | $4.06 | $4.06 | $4.06 | $4.06 | $3.99 | 300 |
| 2017-05-16 | $4.09 | $4.09 | $4.06 | $4.06 | $3.99 | 12,500 |
| 2017-05-15 | $3.76 | $3.76 | $3.76 | $3.76 | $3.69 | 4 |
| 2017-05-12 | $3.76 | $3.76 | $3.76 | $3.76 | $3.69 | 1,000 |
| 2017-05-11 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2017-05-10 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 0 |
| 2017-05-09 | $3.68 | $3.68 | $3.68 | $3.68 | $3.61 | 1,000 |
| 2017-05-08 | $3.59 | $3.59 | $3.59 | $3.59 | $3.52 | 0 |
| 2017-05-05 | $3.59 | $3.59 | $3.59 | $3.59 | $3.52 | 0 |
| 2017-05-04 | $3.59 | $3.59 | $3.59 | $3.59 | $3.52 | 500 |
| 2017-05-03 | $3.66 | $3.66 | $3.61 | $3.65 | $3.59 | 1,232 |
| 2017-05-02 | $3.72 | $3.72 | $3.60 | $3.65 | $3.58 | 2,400 |
| 2017-05-01 | $3.31 | $3.31 | $3.31 | $3.31 | $3.25 | 800 |
| 2017-04-28 | $3.31 | $3.31 | $3.26 | $3.27 | $3.21 | 9,450 |
| 2017-04-27 | $3.30 | $3.30 | $3.29 | $3.29 | $3.23 | 1,500 |
| 2017-04-26 | $3.48 | $3.48 | $3.48 | $3.48 | $3.41 | 0 |
| 2017-04-25 | $3.50 | $3.50 | $3.48 | $3.48 | $3.41 | 700 |
| 2017-04-24 | $3.50 | $3.57 | $3.50 | $3.53 | $3.46 | 5,000 |
| 2017-04-21 | $3.48 | $3.48 | $3.48 | $3.48 | $3.42 | 300 |
| 2017-04-20 | $3.36 | $3.36 | $3.36 | $3.36 | $3.30 | 0 |
| 2017-04-19 | $3.36 | $3.36 | $3.36 | $3.36 | $3.30 | 0 |
| 2017-04-18 | $3.42 | $3.42 | $3.36 | $3.36 | $3.30 | 500 |
| 2017-04-17 | $3.47 | $3.47 | $3.47 | $3.47 | $3.41 | 1,500 |
| 2017-04-13 | $3.47 | $3.47 | $3.47 | $3.47 | $3.41 | 0 |
| 2017-04-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.41 | 400 |
| 2017-04-11 | $3.58 | $3.58 | $3.56 | $3.56 | $3.50 | 1,550 |
| 2017-04-10 | $3.62 | $3.62 | $3.62 | $3.62 | $3.56 | 1,000 |
| 2017-04-07 | $3.62 | $3.62 | $3.58 | $3.58 | $3.51 | 1,000 |
| 2017-04-06 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2017-04-05 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2017-04-04 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2017-04-03 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2017-03-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2017-03-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.44 | 0 |
| 2017-03-29 | $3.56 | $3.56 | $3.50 | $3.50 | $3.44 | 800 |
| 2017-03-28 | $3.59 | $3.60 | $3.59 | $3.60 | $3.53 | 500 |
| 2017-03-27 | $3.00 | $3.00 | $3.00 | $3.00 | $2.95 | 0 |
| 2017-03-24 | $3.00 | $3.00 | $3.00 | $3.00 | $2.95 | 0 |
| 2017-03-23 | $3.00 | $3.00 | $3.00 | $3.00 | $2.95 | 1,000 |
| 2017-03-22 | $3.06 | $3.06 | $2.96 | $2.96 | $2.91 | 24,650 |
| 2017-03-21 | $3.00 | $3.06 | $3.00 | $3.06 | $3.00 | 25,900 |
| 2017-03-20 | $2.98 | $3.06 | $2.98 | $3.06 | $3.00 | 22,300 |
| 2017-03-17 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 0 |
| 2017-03-16 | $3.19 | $3.20 | $3.19 | $3.20 | $3.14 | 10,600 |
| 2017-03-15 | $3.20 | $3.20 | $3.20 | $3.20 | $3.14 | 200 |
| 2017-03-14 | $3.22 | $3.22 | $3.18 | $3.21 | $3.16 | 15,733 |
| 2017-03-13 | $3.28 | $3.28 | $3.28 | $3.28 | $3.22 | 0 |
| 2017-03-10 | $3.29 | $3.29 | $3.28 | $3.28 | $3.19 | 1,108 |
| 2017-03-09 | $3.26 | $3.26 | $3.26 | $3.26 | $3.17 | 700 |
| 2017-03-08 | $3.31 | $3.31 | $3.27 | $3.27 | $3.18 | 2,900 |
| 2017-03-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.22 | 100 |
| 2017-03-06 | $3.26 | $3.26 | $3.26 | $3.26 | $3.18 | 300 |
| 2017-03-03 | $3.19 | $3.19 | $3.19 | $3.19 | $3.10 | 500 |
| 2017-03-02 | $3.42 | $3.42 | $3.42 | $3.42 | $3.33 | 0 |
| 2017-03-01 | $3.42 | $3.42 | $3.42 | $3.42 | $3.33 | 0 |
| 2017-02-28 | $3.41 | $3.42 | $3.41 | $3.42 | $3.33 | 2,800 |
| 2017-02-27 | $3.45 | $3.45 | $3.45 | $3.45 | $3.35 | 150 |
| 2017-02-24 | $3.50 | $3.50 | $3.50 | $3.50 | $3.41 | 0 |
| 2017-02-23 | $3.50 | $3.50 | $3.50 | $3.50 | $3.41 | 0 |
| 2017-02-22 | $3.50 | $3.50 | $3.50 | $3.50 | $3.41 | 400 |
| 2017-02-21 | $3.49 | $3.49 | $3.49 | $3.49 | $3.39 | 5,500 |
| 2017-02-17 | $3.61 | $3.61 | $3.61 | $3.61 | $3.51 | 0 |
| 2017-02-16 | $3.61 | $3.61 | $3.61 | $3.61 | $3.51 | 0 |
| 2017-02-15 | $3.61 | $3.61 | $3.61 | $3.61 | $3.51 | 0 |
| 2017-02-14 | $3.61 | $3.61 | $3.61 | $3.61 | $3.51 | 0 |
| 2017-02-13 | $3.61 | $3.61 | $3.61 | $3.61 | $3.51 | 1,000 |
| 2017-02-10 | $3.64 | $3.64 | $3.64 | $3.64 | $3.54 | 200 |
| 2017-02-09 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 0 |
| 2017-02-08 | $3.51 | $3.51 | $3.51 | $3.51 | $3.41 | 400 |
| 2017-02-07 | $3.59 | $3.59 | $3.59 | $3.59 | $3.49 | 0 |
| 2017-02-06 | $3.44 | $3.60 | $3.42 | $3.59 | $3.49 | 6,200 |
| 2017-02-03 | $3.53 | $3.53 | $3.47 | $3.47 | $3.37 | 1,150 |
| 2017-02-02 | $3.55 | $3.55 | $3.55 | $3.55 | $3.45 | 1,300 |
| 2017-02-01 | $3.45 | $3.45 | $3.45 | $3.45 | $3.36 | 500 |
| 2017-01-31 | $3.45 | $3.45 | $3.45 | $3.45 | $3.36 | 1,400 |
| 2017-01-30 | $3.45 | $3.45 | $3.45 | $3.45 | $3.36 | 1,100 |
| 2017-01-27 | $3.52 | $3.52 | $3.52 | $3.52 | $3.42 | 0 |
| 2017-01-26 | $3.58 | $3.58 | $3.52 | $3.52 | $3.42 | 1,300 |
| 2017-01-25 | $3.51 | $3.51 | $3.51 | $3.51 | $3.42 | 700 |
| 2017-01-24 | $3.48 | $3.48 | $3.40 | $3.40 | $3.31 | 2,352 |
| 2017-01-23 | $3.43 | $3.43 | $3.43 | $3.43 | $3.34 | 22,700 |
| 2017-01-20 | $3.42 | $3.42 | $3.42 | $3.42 | $3.33 | 2,400 |
| 2017-01-19 | $3.61 | $3.61 | $3.56 | $3.56 | $3.46 | 16,500 |
| 2017-01-18 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 0 |
| 2017-01-17 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 0 |
| 2017-01-13 | $3.79 | $3.79 | $3.79 | $3.79 | $3.69 | 550 |
| 2017-01-12 | $3.72 | $3.72 | $3.72 | $3.72 | $3.62 | 200 |
| 2017-01-11 | $3.69 | $3.69 | $3.69 | $3.69 | $3.59 | 400 |
| 2017-01-10 | $3.62 | $3.62 | $3.62 | $3.62 | $3.52 | 0 |
| 2017-01-09 | $3.62 | $3.62 | $3.62 | $3.62 | $3.52 | 350 |
| 2017-01-06 | $3.67 | $3.67 | $3.67 | $3.67 | $3.57 | 0 |
| 2017-01-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.57 | 13 |
| 2017-01-04 | $3.62 | $3.67 | $3.62 | $3.67 | $3.57 | 2,550 |
| 2017-01-03 | $3.65 | $3.65 | $3.65 | $3.65 | $3.55 | 400 |
| 2016-12-30 | $3.63 | $3.63 | $3.59 | $3.59 | $3.50 | 5,300 |
| 2016-12-29 | $3.59 | $3.60 | $3.57 | $3.59 | $3.49 | 5,067 |
| 2016-12-28 | $3.58 | $3.58 | $3.53 | $3.57 | $3.48 | 10,750 |
| 2016-12-27 | $3.63 | $3.63 | $3.63 | $3.63 | $3.53 | 0 |
| 2016-12-23 | $3.63 | $3.63 | $3.63 | $3.63 | $3.53 | 0 |
| 2016-12-22 | $3.63 | $3.63 | $3.63 | $3.63 | $3.53 | 0 |
| 2016-12-21 | $3.65 | $3.65 | $3.62 | $3.63 | $3.53 | 1,300 |
| 2016-12-20 | $3.63 | $3.64 | $3.63 | $3.64 | $3.54 | 3,400 |
| 2016-12-19 | $3.63 | $3.63 | $3.63 | $3.63 | $3.53 | 0 |
| 2016-12-16 | $3.65 | $3.65 | $3.63 | $3.63 | $3.53 | 2,150 |
| 2016-12-15 | $3.65 | $3.66 | $3.63 | $3.66 | $3.56 | 3,700 |
| 2016-12-14 | $3.84 | $3.84 | $3.80 | $3.80 | $3.70 | 5,297 |
| 2016-12-13 | $3.87 | $3.87 | $3.87 | $3.87 | $3.77 | 450 |
| 2016-12-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.75 | 1,000 |
| 2016-12-09 | $3.70 | $3.70 | $3.70 | $3.70 | $3.58 | 0 |
| 2016-12-08 | $3.70 | $3.70 | $3.70 | $3.70 | $3.58 | 0 |
| 2016-12-07 | $3.70 | $3.70 | $3.70 | $3.70 | $3.58 | 0 |
| 2016-12-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.58 | 800 |
| 2016-12-05 | $3.72 | $3.72 | $3.72 | $3.72 | $3.59 | 30 |
| 2016-12-02 | $3.69 | $3.72 | $3.69 | $3.72 | $3.59 | 200 |
| 2016-12-01 | $3.60 | $3.67 | $3.60 | $3.64 | $3.52 | 2,100 |
| 2016-11-30 | $3.58 | $3.58 | $3.57 | $3.57 | $3.45 | 605 |
| 2016-11-29 | $3.32 | $3.32 | $3.32 | $3.32 | $3.21 | 0 |
| 2016-11-28 | $3.32 | $3.32 | $3.32 | $3.32 | $3.21 | 0 |
| 2016-11-25 | $3.32 | $3.32 | $3.32 | $3.32 | $3.21 | 0 |
| 2016-11-23 | $3.32 | $3.32 | $3.32 | $3.32 | $3.21 | 335 |
| 2016-11-22 | $3.36 | $3.36 | $3.36 | $3.36 | $3.25 | 400 |
| 2016-11-21 | $3.29 | $3.29 | $3.29 | $3.29 | $3.18 | 0 |
| 2016-11-18 | $3.29 | $3.29 | $3.29 | $3.29 | $3.18 | 0 |
| 2016-11-17 | $3.26 | $3.29 | $3.26 | $3.29 | $3.18 | 578 |
| 2016-11-16 | $3.15 | $3.19 | $3.15 | $3.19 | $3.08 | 2,570 |
| 2016-11-15 | $3.16 | $3.16 | $3.16 | $3.16 | $3.05 | 600 |
| 2016-11-14 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2016-11-11 | $3.34 | $3.34 | $3.34 | $3.34 | $3.22 | 0 |
| 2016-11-10 | $3.28 | $3.34 | $3.28 | $3.34 | $3.22 | 10,200 |
| 2016-11-09 | $3.38 | $3.38 | $3.38 | $3.38 | $3.26 | 1,000 |
| 2016-11-08 | $3.55 | $3.57 | $3.52 | $3.57 | $3.45 | 6,000 |
| 2016-11-07 | $3.53 | $3.64 | $3.53 | $3.62 | $3.49 | 8,300 |
| 2016-11-04 | $3.54 | $3.55 | $3.49 | $3.49 | $3.37 | 81,060 |
| 2016-11-03 | $3.55 | $3.55 | $3.55 | $3.55 | $3.43 | 450 |
| 2016-11-02 | $3.51 | $3.55 | $3.50 | $3.55 | $3.43 | 4,925 |
| 2016-11-01 | $3.51 | $3.51 | $3.50 | $3.50 | $3.38 | 1,300 |
| 2016-10-31 | $3.61 | $3.61 | $3.60 | $3.60 | $3.47 | 1,500 |
| 2016-10-28 | $3.72 | $3.72 | $3.72 | $3.72 | $3.59 | 0 |
| 2016-10-27 | $3.72 | $3.72 | $3.72 | $3.72 | $3.59 | 0 |
| 2016-10-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.59 | 0 |
| 2016-10-25 | $3.74 | $3.74 | $3.72 | $3.72 | $3.59 | 300 |
| 2016-10-24 | $3.82 | $3.82 | $3.71 | $3.72 | $3.59 | 1,600 |
| 2016-10-21 | $3.96 | $3.96 | $3.96 | $3.96 | $3.83 | 100 |
| 2016-10-20 | $3.95 | $3.96 | $3.95 | $3.96 | $3.83 | 8,100 |
| 2016-10-19 | $3.98 | $4.01 | $3.95 | $3.95 | $3.82 | 5,100 |
| 2016-10-18 | $4.06 | $4.14 | $4.06 | $4.14 | $3.99 | 15,000 |
| 2016-10-17 | $4.20 | $4.20 | $4.20 | $4.20 | $4.05 | 5,000 |
| 2016-10-14 | $4.24 | $4.24 | $4.24 | $4.24 | $4.09 | 0 |
| 2016-10-13 | $4.24 | $4.24 | $4.24 | $4.24 | $4.09 | 5,000 |
| 2016-10-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.04 | 5,000 |
| 2016-10-11 | $4.23 | $4.23 | $4.19 | $4.19 | $4.04 | 1,600 |
| 2016-10-10 | $4.18 | $4.18 | $4.18 | $4.18 | $4.03 | 0 |
| 2016-10-07 | $4.18 | $4.18 | $4.18 | $4.18 | $4.03 | 0 |
| 2016-10-06 | $4.15 | $4.20 | $4.15 | $4.18 | $4.03 | 7,700 |
| 2016-10-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.06 | 5,000 |
| 2016-10-04 | $4.25 | $4.25 | $4.14 | $4.14 | $4.00 | 6,345 |
| 2016-10-03 | $4.35 | $4.35 | $4.34 | $4.34 | $4.19 | 7,800 |
| 2016-09-30 | $4.43 | $4.44 | $4.43 | $4.44 | $4.29 | 2,000 |
| 2016-09-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.14 | 5,000 |
| 2016-09-28 | $4.34 | $4.34 | $4.26 | $4.26 | $4.11 | 5,040 |
| 2016-09-27 | $4.27 | $4.33 | $4.27 | $4.33 | $4.18 | 15,225 |
| 2016-09-26 | $4.32 | $4.32 | $4.32 | $4.32 | $4.17 | 5,000 |
| 2016-09-23 | $4.45 | $4.46 | $4.45 | $4.46 | $4.30 | 6,500 |
| 2016-09-22 | $4.50 | $4.50 | $4.50 | $4.50 | $4.34 | 4,700 |
| 2016-09-21 | $4.55 | $4.55 | $4.46 | $4.48 | $4.33 | 19,700 |
| 2016-09-20 | $4.51 | $4.53 | $4.51 | $4.53 | $4.37 | 17,500 |
| 2016-09-19 | $4.55 | $4.55 | $4.55 | $4.55 | $4.39 | 5,000 |
| 2016-09-16 | $4.53 | $4.55 | $4.53 | $4.55 | $4.39 | 11,000 |
| 2016-09-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.49 | 0 |
| 2016-09-14 | $4.65 | $4.65 | $4.65 | $4.65 | $4.49 | 0 |
| 2016-09-13 | $4.65 | $4.65 | $4.65 | $4.65 | $4.49 | 0 |
| 2016-09-12 | $4.66 | $4.66 | $4.65 | $4.65 | $4.46 | 5,450 |
| 2016-09-09 | $4.66 | $4.66 | $4.66 | $4.66 | $4.47 | 0 |
| 2016-09-08 | $4.66 | $4.66 | $4.66 | $4.66 | $4.47 | 3,102 |
| 2016-09-07 | $4.80 | $4.80 | $4.80 | $4.80 | $4.60 | 200 |
| 2016-09-06 | $4.78 | $4.79 | $4.78 | $4.79 | $4.60 | 600 |
| 2016-09-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.44 | 0 |
| 2016-09-01 | $4.68 | $4.68 | $4.62 | $4.63 | $4.44 | 24,000 |
| 2016-08-31 | $4.69 | $4.69 | $4.69 | $4.69 | $4.50 | 175 |
| 2016-08-30 | $4.73 | $4.73 | $4.73 | $4.73 | $4.54 | 0 |
| 2016-08-29 | $4.73 | $4.73 | $4.73 | $4.73 | $4.54 | 2,200 |
| 2016-08-26 | $4.78 | $4.78 | $4.78 | $4.78 | $4.59 | 0 |
| 2016-08-25 | $4.78 | $4.78 | $4.78 | $4.78 | $4.59 | 0 |
| 2016-08-24 | $4.78 | $4.78 | $4.78 | $4.78 | $4.59 | 350 |
| 2016-08-23 | $4.78 | $4.78 | $4.78 | $4.78 | $4.58 | 0 |
| 2016-08-22 | $4.78 | $4.78 | $4.78 | $4.78 | $4.58 | 0 |
| 2016-08-19 | $4.78 | $4.78 | $4.78 | $4.78 | $4.58 | 0 |
| 2016-08-18 | $4.78 | $4.78 | $4.78 | $4.78 | $4.58 | 0 |
| 2016-08-17 | $4.78 | $4.78 | $4.78 | $4.78 | $4.58 | 0 |
| 2016-08-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.58 | 1,000 |
| 2016-08-15 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-08-12 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-08-11 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-08-10 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-08-09 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-08-08 | $4.69 | $4.69 | $4.62 | $4.62 | $4.43 | 2,000 |
| 2016-08-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.65 | 0 |
| 2016-08-04 | $4.84 | $4.85 | $4.84 | $4.85 | $4.65 | 2,000 |
| 2016-08-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.12 | 0 |
| 2016-08-02 | $4.20 | $4.30 | $4.20 | $4.30 | $4.12 | 12,625 |
| 2016-08-01 | $4.19 | $4.19 | $4.19 | $4.19 | $4.02 | 0 |
| 2016-07-29 | $4.23 | $4.23 | $4.18 | $4.19 | $4.02 | 11,500 |
| 2016-07-28 | $4.32 | $4.33 | $4.30 | $4.30 | $4.13 | 79,200 |
| 2016-07-27 | $4.55 | $4.55 | $4.46 | $4.48 | $4.29 | 51,000 |
| 2016-07-26 | $4.54 | $4.54 | $4.54 | $4.54 | $4.35 | 5,530 |
| 2016-07-25 | $4.57 | $4.57 | $4.57 | $4.57 | $4.38 | 4,400 |
| 2016-07-22 | $4.57 | $4.57 | $4.57 | $4.57 | $4.38 | 6,100 |
| 2016-07-21 | $4.56 | $4.60 | $4.52 | $4.57 | $4.38 | 22,907 |
| 2016-07-20 | $4.59 | $4.59 | $4.59 | $4.59 | $4.40 | 16,000 |
| 2016-07-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.38 | 4,600 |
| 2016-07-18 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 17,370 |
| 2016-07-15 | $4.66 | $4.66 | $4.63 | $4.63 | $4.44 | 31,400 |
| 2016-07-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 50 |
| 2016-07-13 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 0 |
| 2016-07-12 | $4.55 | $4.55 | $4.55 | $4.55 | $4.37 | 1,745 |
| 2016-07-11 | $4.53 | $4.53 | $4.53 | $4.53 | $4.35 | 900 |
| 2016-07-08 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-07-07 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 0 |
| 2016-07-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.43 | 40,800 |
| 2016-07-05 | $4.66 | $4.74 | $4.62 | $4.64 | $4.45 | 53,785 |
| 2016-07-01 | $4.65 | $4.75 | $4.65 | $4.75 | $4.56 | 21,100 |
| 2016-06-30 | $4.54 | $4.54 | $4.54 | $4.54 | $4.35 | 0 |
| 2016-06-29 | $4.54 | $4.57 | $4.54 | $4.54 | $4.35 | 2,300 |
| 2016-06-28 | $4.45 | $4.45 | $4.45 | $4.45 | $4.27 | 0 |
| 2016-06-27 | $4.45 | $4.45 | $4.45 | $4.45 | $4.27 | 0 |
| 2016-06-24 | $4.32 | $4.45 | $4.32 | $4.45 | $4.27 | 1,100 |
| 2016-06-23 | $4.55 | $4.68 | $4.51 | $4.68 | $4.49 | 8,200 |
| 2016-06-22 | $4.58 | $4.58 | $4.58 | $4.58 | $4.39 | 0 |
| 2016-06-21 | $4.58 | $4.58 | $4.58 | $4.58 | $4.39 | 0 |
| 2016-06-20 | $4.58 | $4.58 | $4.56 | $4.58 | $4.39 | 3,430 |
| 2016-06-17 | $4.51 | $4.51 | $4.51 | $4.51 | $4.32 | 3,000 |
| 2016-06-16 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2016-06-15 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2016-06-14 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2016-06-13 | $4.61 | $4.61 | $4.61 | $4.61 | $4.42 | 0 |
| 2016-06-10 | $4.61 | $4.61 | $4.61 | $4.61 | $4.40 | 0 |
| 2016-06-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.40 | 0 |
| 2016-06-08 | $4.61 | $4.61 | $4.60 | $4.61 | $4.40 | 1,225 |
| 2016-06-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.48 | 100 |
| 2016-06-06 | $4.70 | $4.70 | $4.70 | $4.70 | $4.48 | 0 |
| 2016-06-03 | $4.71 | $4.72 | $4.70 | $4.70 | $4.48 | 5,600 |
| 2016-06-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 0 |
| 2016-06-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 0 |
| 2016-05-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 18,500 |
| 2016-05-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 0 |
| 2016-05-26 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 0 |
| 2016-05-25 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 0 |
| 2016-05-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 1,500 |
| 2016-05-23 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 0 |
| 2016-05-20 | $4.52 | $4.52 | $4.52 | $4.52 | $4.31 | 100 |
| 2016-05-19 | $4.37 | $4.37 | $4.37 | $4.37 | $4.17 | 0 |
| 2016-05-18 | $4.39 | $4.39 | $4.37 | $4.37 | $4.17 | 300 |
| 2016-05-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.18 | 100 |
| 2016-05-16 | $4.37 | $4.38 | $4.32 | $4.32 | $4.12 | 7,035 |
| 2016-05-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.47 | 0 |
| 2016-05-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.47 | 500 |
| 2016-05-11 | $4.26 | $4.26 | $4.26 | $4.26 | $4.06 | 0 |
| 2016-05-10 | $4.26 | $4.26 | $4.26 | $4.26 | $4.06 | 0 |
| 2016-05-09 | $4.26 | $4.26 | $4.26 | $4.26 | $4.06 | 870 |
| 2016-05-06 | $4.05 | $4.05 | $4.05 | $4.05 | $3.86 | 0 |
| 2016-05-05 | $4.05 | $4.05 | $4.05 | $4.05 | $3.86 | 0 |
| 2016-05-04 | $4.05 | $4.05 | $4.05 | $4.05 | $3.86 | 1,000 |
| 2016-05-03 | $3.86 | $3.86 | $3.86 | $3.86 | $3.68 | 80 |
| 2016-05-02 | $3.86 | $3.86 | $3.86 | $3.86 | $3.68 | 20,040 |
| 2016-04-29 | $3.94 | $3.99 | $3.86 | $3.86 | $3.68 | 31,980 |
| 2016-04-28 | $3.86 | $3.97 | $3.86 | $3.97 | $3.79 | 10,000 |
| 2016-04-27 | $4.00 | $4.00 | $4.00 | $4.00 | $3.81 | 0 |
| 2016-04-26 | $4.00 | $4.00 | $4.00 | $4.00 | $3.81 | 100 |
| 2016-04-25 | $3.81 | $3.81 | $3.81 | $3.81 | $3.63 | 0 |
| 2016-04-22 | $3.81 | $3.81 | $3.81 | $3.81 | $3.63 | 60 |
| 2016-04-21 | $3.81 | $3.81 | $3.81 | $3.81 | $3.63 | 0 |
| 2016-04-20 | $3.66 | $3.82 | $3.66 | $3.81 | $3.63 | 3,420 |
| 2016-04-19 | $3.65 | $3.65 | $3.65 | $3.65 | $3.48 | 100 |
| 2016-04-18 | $3.53 | $3.53 | $3.53 | $3.53 | $3.36 | 7,925 |
| 2016-04-15 | $3.51 | $3.51 | $3.51 | $3.51 | $3.34 | 1,000 |
| 2016-04-14 | $3.58 | $3.58 | $3.58 | $3.58 | $3.41 | 0 |
| 2016-04-13 | $3.58 | $3.58 | $3.58 | $3.58 | $3.41 | 0 |
| 2016-04-12 | $3.58 | $3.58 | $3.58 | $3.58 | $3.41 | 0 |
| 2016-04-11 | $3.58 | $3.58 | $3.58 | $3.58 | $3.41 | 0 |
| 2016-04-08 | $3.55 | $3.58 | $3.55 | $3.58 | $3.41 | 5,700 |
| 2016-04-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.33 | 500 |
| 2016-04-06 | $3.38 | $3.38 | $3.38 | $3.38 | $3.22 | 0 |
| 2016-04-05 | $3.45 | $3.45 | $3.25 | $3.38 | $3.22 | 2,525 |
| 2016-04-04 | $3.70 | $3.70 | $3.70 | $3.70 | $3.53 | 3,017 |
| 2016-04-01 | $3.73 | $3.73 | $3.70 | $3.70 | $3.53 | 1,165 |
| 2016-03-31 | $3.78 | $3.81 | $3.73 | $3.81 | $3.63 | 7,445 |
| 2016-03-30 | $3.73 | $3.73 | $3.73 | $3.73 | $3.55 | 0 |
| 2016-03-29 | $3.73 | $3.73 | $3.73 | $3.73 | $3.55 | 0 |
| 2016-03-28 | $3.73 | $3.73 | $3.73 | $3.73 | $3.55 | 100 |
| 2016-03-24 | $3.84 | $3.84 | $3.84 | $3.84 | $3.66 | 0 |
| 2016-03-23 | $3.84 | $3.84 | $3.84 | $3.84 | $3.66 | 3,060 |
| 2016-03-22 | $3.93 | $3.93 | $3.93 | $3.93 | $3.75 | 0 |
| 2016-03-21 | $3.93 | $3.93 | $3.93 | $3.93 | $3.75 | 5,000 |
| 2016-03-18 | $3.76 | $3.90 | $3.75 | $3.90 | $3.72 | 1,800 |
| 2016-03-17 | $3.67 | $3.71 | $3.67 | $3.71 | $3.53 | 850 |
| 2016-03-16 | $3.65 | $3.65 | $3.56 | $3.56 | $3.39 | 1,100 |
| 2016-03-15 | $3.56 | $3.56 | $3.56 | $3.56 | $3.39 | 200 |
| 2016-03-14 | $3.83 | $3.83 | $3.83 | $3.83 | $3.65 | 5,000 |
| 2016-03-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.70 | 0 |
| 2016-03-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2016-03-09 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2016-03-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2016-03-07 | $3.90 | $3.91 | $3.90 | $3.90 | $3.69 | 2,250 |
| 2016-03-04 | $3.89 | $3.89 | $3.89 | $3.89 | $3.68 | 0 |
| 2016-03-03 | $3.89 | $3.89 | $3.89 | $3.89 | $3.68 | 2,000 |
| 2016-03-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.69 | 0 |
| 2016-03-01 | $3.88 | $3.90 | $3.88 | $3.90 | $3.69 | 1,739 |
| 2016-02-29 | $4.07 | $4.07 | $4.07 | $4.07 | $3.85 | 2,737 |
| 2016-02-26 | $3.68 | $3.68 | $3.68 | $3.68 | $3.48 | 0 |
| 2016-02-25 | $3.68 | $3.68 | $3.68 | $3.68 | $3.48 | 3,800 |
| 2016-02-24 | $3.59 | $3.59 | $3.59 | $3.59 | $3.40 | 1,845 |
| 2016-02-23 | $3.76 | $3.76 | $3.76 | $3.76 | $3.56 | 0 |
| 2016-02-22 | $3.76 | $3.76 | $3.76 | $3.76 | $3.56 | 1,200 |
| 2016-02-19 | $3.52 | $3.52 | $3.52 | $3.52 | $3.33 | 0 |
| 2016-02-18 | $3.43 | $3.52 | $3.43 | $3.52 | $3.33 | 900 |
| 2016-02-17 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-16 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 1,935 |
| 2016-02-12 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-11 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-10 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-09 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-08 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-05 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-04 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-03 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 4,000 |
| 2016-02-02 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-02-01 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 0 |
| 2016-01-29 | $3.04 | $3.04 | $3.04 | $3.04 | $2.88 | 500 |
| 2016-01-28 | $2.94 | $2.94 | $2.94 | $2.94 | $2.78 | 800 |
| 2016-01-27 | $2.95 | $2.96 | $2.94 | $2.95 | $2.79 | 5,400 |
| 2016-01-26 | $2.78 | $2.78 | $2.78 | $2.78 | $2.62 | 0 |
| 2016-01-25 | $2.78 | $2.78 | $2.78 | $2.78 | $2.62 | 0 |
| 2016-01-22 | $2.77 | $2.78 | $2.77 | $2.78 | $2.62 | 5,000 |
| 2016-01-21 | $2.68 | $2.68 | $2.68 | $2.68 | $2.53 | 0 |
| 2016-01-20 | $2.71 | $2.75 | $2.59 | $2.68 | $2.53 | 6,025 |
| 2016-01-19 | $2.78 | $2.78 | $2.78 | $2.78 | $2.62 | 0 |
| 2016-01-15 | $2.83 | $2.83 | $2.78 | $2.78 | $2.62 | 900 |
| 2016-01-14 | $3.00 | $3.00 | $3.00 | $3.00 | $2.84 | 150 |
| 2016-01-13 | $3.27 | $3.27 | $3.27 | $3.27 | $3.09 | 0 |
| 2016-01-12 | $3.27 | $3.27 | $3.27 | $3.27 | $3.09 | 0 |
| 2016-01-11 | $3.27 | $3.27 | $3.27 | $3.27 | $3.09 | 1,300 |
| 2016-01-08 | $3.25 | $3.27 | $3.25 | $3.27 | $3.09 | 2,850 |
| 2016-01-07 | $3.22 | $3.22 | $3.16 | $3.18 | $3.01 | 1,850 |
| 2016-01-06 | $3.27 | $3.37 | $3.27 | $3.37 | $3.19 | 400 |
| 2016-01-05 | $3.18 | $3.18 | $3.18 | $3.18 | $3.01 | 20,524 |
| 2016-01-04 | $3.29 | $3.29 | $3.15 | $3.18 | $3.01 | 20,524 |
| 2015-12-31 | $3.35 | $3.36 | $3.30 | $3.30 | $3.12 | 23,754 |
| 2015-12-30 | $3.45 | $3.45 | $3.39 | $3.44 | $3.26 | 3,100 |
| 2015-12-29 | $3.45 | $3.55 | $3.42 | $3.42 | $3.23 | 10,775 |
| 2015-12-28 | $3.31 | $3.31 | $3.31 | $3.31 | $3.13 | 0 |
| 2015-12-24 | $3.31 | $3.31 | $3.31 | $3.31 | $3.13 | 5,000 |
| 2015-12-23 | $3.33 | $3.35 | $3.29 | $3.31 | $3.13 | 5,000 |
| 2015-12-22 | $3.33 | $3.33 | $3.32 | $3.32 | $3.14 | 25,000 |
| 2015-12-21 | $3.21 | $3.21 | $3.21 | $3.21 | $3.04 | 5,000 |
| 2015-12-18 | $3.25 | $3.25 | $3.25 | $3.25 | $3.08 | 1,830 |
| 2015-12-17 | $3.17 | $3.25 | $3.17 | $3.25 | $3.08 | 1,830 |
| 2015-12-16 | $3.06 | $3.07 | $3.06 | $3.07 | $2.91 | 48,000 |
| 2015-12-15 | $3.06 | $3.06 | $3.06 | $3.06 | $2.89 | 1,600 |
| 2015-12-14 | $3.06 | $3.06 | $3.06 | $3.06 | $2.89 | 1,262 |
| 2015-12-11 | $3.14 | $3.14 | $3.06 | $3.06 | $2.89 | 1,262 |
| 2015-12-10 | $3.30 | $3.30 | $3.30 | $3.30 | $3.09 | 0 |
| 2015-12-09 | $3.30 | $3.30 | $3.30 | $3.30 | $3.09 | 0 |
| 2015-12-08 | $3.30 | $3.30 | $3.30 | $3.30 | $3.09 | 2,000 |
| 2015-12-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.45 | 0 |
| 2015-12-04 | $3.68 | $3.68 | $3.68 | $3.68 | $3.45 | 0 |
| 2015-12-03 | $3.68 | $3.68 | $3.68 | $3.68 | $3.45 | 150 |
| 2015-12-02 | $3.67 | $3.70 | $3.67 | $3.67 | $3.44 | 2,300 |
| 2015-12-01 | $3.68 | $3.68 | $3.66 | $3.66 | $3.43 | 700 |
| 2015-11-30 | $3.56 | $3.56 | $3.56 | $3.56 | $3.33 | 150 |
| 2015-11-27 | $3.67 | $3.67 | $3.67 | $3.67 | $3.44 | 0 |
| 2015-11-25 | $3.67 | $3.67 | $3.67 | $3.67 | $3.44 | 2,000 |
| 2015-11-24 | $3.65 | $3.65 | $3.65 | $3.65 | $3.42 | 1,500 |
| 2015-11-23 | $3.62 | $3.62 | $3.56 | $3.56 | $3.34 | 4,000 |
| 2015-11-20 | $3.52 | $3.52 | $3.52 | $3.52 | $3.29 | 6,025 |
| 2015-11-19 | $3.53 | $3.53 | $3.52 | $3.52 | $3.29 | 6,025 |
| 2015-11-18 | $3.42 | $3.42 | $3.42 | $3.42 | $3.20 | 2,000 |
| 2015-11-17 | $3.39 | $3.42 | $3.39 | $3.42 | $3.20 | 2,000 |
| 2015-11-16 | $3.48 | $3.48 | $3.48 | $3.48 | $3.26 | 200 |
| 2015-11-13 | $3.70 | $3.70 | $3.70 | $3.70 | $3.46 | 1,500 |
| 2015-11-12 | $3.67 | $3.68 | $3.67 | $3.68 | $3.44 | 5,100 |
| 2015-11-11 | $3.70 | $3.92 | $3.70 | $3.90 | $3.65 | 6,800 |
| 2015-11-10 | $3.65 | $3.81 | $3.65 | $3.81 | $3.57 | 5,600 |
| 2015-11-09 | $3.55 | $3.55 | $3.48 | $3.53 | $3.31 | 19,816 |
| 2015-11-06 | $4.04 | $4.04 | $3.47 | $3.52 | $3.30 | 80,018 |
| 2015-11-05 | $4.20 | $4.20 | $4.09 | $4.11 | $3.85 | 2,906 |
| 2015-11-04 | $4.25 | $4.25 | $4.25 | $4.25 | $3.98 | 13,800 |
| 2015-11-03 | $4.25 | $4.25 | $4.25 | $4.25 | $3.98 | 17,200 |
| 2015-11-02 | $4.27 | $4.27 | $4.23 | $4.23 | $3.96 | 0 |
| 2015-10-30 | $4.27 | $4.27 | $4.23 | $4.23 | $3.96 | 4,900 |
| 2015-10-29 | $4.27 | $4.27 | $4.23 | $4.23 | $3.96 | 4,550 |
| 2015-10-28 | $4.25 | $4.25 | $4.25 | $4.25 | $3.98 | 450 |
| 2015-10-27 | $4.27 | $4.27 | $4.26 | $4.26 | $3.99 | 950 |
| 2015-10-26 | $4.30 | $4.30 | $4.30 | $4.30 | $4.03 | 3,500 |
| 2015-10-23 | $4.35 | $4.35 | $4.30 | $4.30 | $4.03 | 3,400 |
| 2015-10-22 | $4.41 | $4.41 | $4.41 | $4.41 | $4.13 | 12,000 |
| 2015-10-21 | $4.41 | $4.41 | $4.41 | $4.41 | $4.13 | 100 |
| 2015-10-20 | $4.41 | $4.41 | $4.41 | $4.41 | $4.13 | 35,800 |
| 2015-10-19 | $4.29 | $4.29 | $4.29 | $4.29 | $4.02 | 100 |
| 2015-10-16 | $4.20 | $4.20 | $4.20 | $4.20 | $3.93 | 0 |
| 2015-10-15 | $4.20 | $4.20 | $4.20 | $4.20 | $3.93 | 4,100 |
| 2015-10-14 | $4.20 | $4.20 | $4.20 | $4.20 | $3.93 | 2,100 |
| 2015-10-13 | $4.20 | $4.20 | $4.20 | $4.20 | $3.93 | 41,800 |
| 2015-10-12 | $4.15 | $4.15 | $4.15 | $4.15 | $3.89 | 20,866 |
| 2015-10-09 | $4.41 | $4.41 | $4.41 | $4.41 | $4.13 | 9,430 |
| 2015-10-08 | $4.11 | $4.11 | $4.11 | $4.11 | $3.85 | 10,000 |
| 2015-10-07 | $4.11 | $4.11 | $4.11 | $4.11 | $3.85 | 1,000 |
| 2015-10-06 | $3.96 | $3.96 | $3.96 | $3.96 | $3.71 | 0 |
| 2015-10-05 | $3.82 | $3.96 | $3.81 | $3.96 | $3.71 | 1,300 |
| 2015-10-02 | $3.83 | $3.83 | $3.81 | $3.81 | $3.57 | 588 |
| 2015-10-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.37 | 500 |
| 2015-09-30 | $4.03 | $4.03 | $4.02 | $4.02 | $3.76 | 500 |
| 2015-09-29 | $4.16 | $4.18 | $4.16 | $4.18 | $3.92 | 2,400 |
| 2015-09-28 | $4.19 | $4.19 | $4.19 | $4.19 | $3.93 | 200 |
| 2015-09-25 | $4.29 | $4.30 | $4.28 | $4.30 | $4.03 | 11,900 |
| 2015-09-24 | $4.30 | $4.31 | $4.30 | $4.31 | $4.03 | 21,900 |
| 2015-09-23 | $4.40 | $4.40 | $4.37 | $4.37 | $4.10 | 0 |
| 2015-09-22 | $4.40 | $4.40 | $4.37 | $4.37 | $4.10 | 200 |
| 2015-09-21 | $4.40 | $4.40 | $4.37 | $4.37 | $4.10 | 6,200 |
| 2015-09-18 | $4.40 | $4.40 | $4.37 | $4.37 | $4.10 | 12,048 |
| 2015-09-17 | $4.35 | $4.35 | $4.35 | $4.35 | $4.08 | 0 |
| 2015-09-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.08 | 0 |
| 2015-09-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.08 | 2,150 |
| 2015-09-14 | $4.46 | $4.46 | $4.46 | $4.46 | $4.18 | 250 |
| 2015-09-11 | $4.48 | $4.48 | $4.47 | $4.48 | $4.19 | 3,500 |
| 2015-09-10 | $4.61 | $4.61 | $4.54 | $4.54 | $4.23 | 0 |
| 2015-09-09 | $4.61 | $4.61 | $4.54 | $4.54 | $4.23 | 0 |
| 2015-09-08 | $4.61 | $4.61 | $4.54 | $4.54 | $4.23 | 0 |
| 2015-09-04 | $4.61 | $4.61 | $4.54 | $4.54 | $4.23 | 55 |
PURE TECHS LTD (PPEHF) News Headlines
Recent PURE TECHS LTD (PPEHF) News
Similar Companies to PURE TECHS LTD (PPEHF) 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 | -- | -- | -- |