Rock Tech Lithium Inc (RCKTF) Exchange: OTCQX

Data as of March 28, 2024

$0.81 ($-0.01) -1.04%

Rock Tech Lithium Inc - Daily Information
Click for more stock information on Rock Tech Lithium Inc.
Daily Information Data
Date March 28, 2024
Open $0.79
Previous Close $0.81
High $0.81
Low $0.79
Adjusted Open $0.79
Previous Adjusted Close $0.81
Adjusted High $0.81
Adjusted Low $0.79

About Rock Tech Lithium Inc (RCKTF)

Rock Tech Lithium is a cleantech company with operations in Canada and Germany that will supply the automotive industry with high quality lithium hydroxide "made in Germany ". As early as 2024, the company will commission Europe's first lithium converter with a production capacity of 24,000 tonnes per year. This is equivalent to the volume needed to equip around 500,000 electric cars with lithium-ion batteries. The cleantech company has set itself the goal of creating the world's first closed loop for lithium, thus closing the raw material gap on the road to clean mobility. Rock Tech owns the Georgia Lake lithium project in Ontario, Canada and, as early as 2030, around 50 percent of the raw materials used are expected to come from the recycling of batteries. Rock Tech Lithium is listed on the TSX Venture and Frankfurt stock exchanges. The company is led by Dirk Harbecke, Chairman & CEO, Stefan Krause, Chief Financial Officer, and Don Stevens, Chief Technology Officer and Esther Bahne as Chief Strategy & Marketing Officer.

Historical Stock Data for Rock Tech Lithium Inc (RCKTF)

Date Open High Low Close Adj.Close Volume
2024-02-26 $0.79 $0.81 $0.79 $0.81 $0.81 850
2024-02-23 $0.82 $0.82 $0.82 $0.82 $0.82 608
2024-02-22 $0.83 $0.84 $0.82 $0.82 $0.82 9,160
2024-02-21 $0.86 $0.86 $0.86 $0.86 $0.86 0
2024-02-20 $0.86 $0.86 $0.86 $0.86 $0.86 0
2024-02-16 $0.84 $0.86 $0.84 $0.86 $0.86 1,941
2024-02-15 $0.86 $0.86 $0.86 $0.86 $0.86 53
2024-02-14 $0.86 $0.86 $0.86 $0.86 $0.86 403
2024-02-13 $0.89 $0.89 $0.88 $0.88 $0.88 2,000
2024-02-12 $0.91 $0.92 $0.91 $0.92 $0.92 1,812
2024-02-09 $0.83 $0.89 $0.83 $0.89 $0.89 1,669
2024-02-08 $0.78 $0.78 $0.77 $0.77 $0.77 1,271
2024-02-07 $0.76 $0.76 $0.76 $0.76 $0.76 3,526
2024-02-06 $0.74 $0.74 $0.74 $0.74 $0.74 51
2024-02-05 $0.81 $0.81 $0.72 $0.74 $0.74 16,352
2024-02-02 $0.82 $0.82 $0.81 $0.81 $0.81 2,661
2024-02-01 $0.85 $0.85 $0.85 $0.85 $0.85 5,000
2024-01-31 $0.85 $0.85 $0.85 $0.85 $0.85 796
2024-01-30 $0.85 $0.87 $0.85 $0.87 $0.87 1,183
2024-01-29 $0.84 $0.84 $0.84 $0.84 $0.84 227
2024-01-26 $0.81 $0.81 $0.81 $0.81 $0.81 0
2024-01-25 $0.82 $0.83 $0.80 $0.81 $0.81 9,440
2024-01-24 $0.82 $0.83 $0.82 $0.83 $0.83 1,555
2024-01-23 $0.85 $0.85 $0.85 $0.85 $0.85 1,271
2024-01-22 $0.85 $0.85 $0.85 $0.85 $0.85 170
2024-01-19 $0.92 $0.92 $0.89 $0.89 $0.89 8,600
2024-01-18 $0.86 $0.91 $0.86 $0.91 $0.91 250
2024-01-17 $0.85 $0.85 $0.85 $0.85 $0.85 221
2024-01-16 $0.92 $0.92 $0.88 $0.88 $0.88 1,745
2024-01-12 $0.93 $0.93 $0.93 $0.93 $0.93 563
2024-01-11 $0.95 $0.95 $0.95 $0.95 $0.95 3,310
2024-01-10 $0.98 $0.99 $0.98 $0.98 $0.98 1,883
2024-01-09 $1.02 $1.02 $1.02 $1.02 $1.02 150
2024-01-08 $1.04 $1.04 $1.02 $1.02 $1.02 7,200
2024-01-05 $1.04 $1.04 $1.04 $1.04 $1.04 1,102
2024-01-04 $1.02 $1.02 $1.02 $1.02 $1.02 68
2024-01-03 $1.02 $1.02 $1.02 $1.02 $1.02 110
2024-01-02 $1.05 $1.05 $0.99 $1.00 $1.00 6,361
2023-12-29 $1.02 $1.02 $1.02 $1.02 $1.02 751
2023-12-28 $1.02 $1.02 $1.02 $1.02 $1.02 1,065
2023-12-27 $1.03 $1.10 $1.03 $1.05 $1.05 3,525
2023-12-26 $0.90 $1.06 $0.90 $1.06 $1.06 1,800
2023-12-22 $0.99 $0.99 $0.98 $0.98 $0.98 2,350
2023-12-21 $1.00 $1.00 $0.99 $0.99 $0.99 2,200
2023-12-20 $1.04 $1.04 $1.02 $1.02 $1.02 3,818
2023-12-19 $1.04 $1.04 $1.04 $1.04 $1.04 0
2023-12-18 $1.00 $1.04 $1.00 $1.04 $1.04 2,234
2023-12-15 $1.07 $1.07 $1.04 $1.04 $1.04 17,670
2023-12-14 $1.08 $1.08 $1.05 $1.05 $1.05 4,282
2023-12-13 $0.94 $1.01 $0.94 $1.01 $1.01 230
2023-12-12 $1.00 $1.00 $1.00 $1.00 $1.00 1,900
2023-12-11 $1.02 $1.02 $1.02 $1.02 $1.02 315
2023-12-08 $0.99 $0.99 $0.99 $0.99 $0.99 5,469
2023-12-07 $0.96 $0.96 $0.95 $0.95 $0.95 900
2023-12-06 $1.03 $1.03 $0.96 $0.96 $0.96 652
2023-12-05 $1.22 $1.22 $1.06 $1.06 $1.06 2,755
2023-12-04 $0.96 $1.12 $0.96 $1.11 $1.11 3,719
2023-12-01 $0.91 $0.91 $0.91 $0.91 $0.91 10,800
2023-11-30 $0.89 $0.89 $0.87 $0.87 $0.87 1,339
2023-11-29 $0.91 $0.91 $0.91 $0.91 $0.91 0
2023-11-28 $0.89 $0.91 $0.89 $0.91 $0.91 5,266
2023-11-27 $0.89 $0.89 $0.89 $0.89 $0.89 780
2023-11-24 $0.87 $0.88 $0.87 $0.87 $0.87 2,095
2023-11-22 $0.87 $0.87 $0.87 $0.87 $0.87 1,023
2023-11-21 $0.87 $0.87 $0.87 $0.87 $0.87 3,609
2023-11-20 $0.82 $0.87 $0.82 $0.87 $0.87 2,510
2023-11-17 $0.84 $0.84 $0.84 $0.84 $0.84 0
2023-11-16 $0.84 $0.84 $0.84 $0.84 $0.84 1,000
2023-11-15 $0.86 $0.86 $0.86 $0.86 $0.86 123
2023-11-14 $0.90 $0.90 $0.90 $0.90 $0.90 116
2023-11-13 $0.90 $0.90 $0.90 $0.90 $0.90 246
2023-11-10 $0.90 $0.90 $0.90 $0.90 $0.90 60
2023-11-09 $0.88 $0.91 $0.88 $0.90 $0.90 4,898
2023-11-08 $0.90 $0.90 $0.90 $0.90 $0.90 493
2023-11-07 $0.92 $0.92 $0.90 $0.90 $0.90 464
2023-11-06 $0.97 $0.97 $0.97 $0.97 $0.97 7,767
2023-11-03 $0.90 $0.94 $0.90 $0.94 $0.94 662
2023-11-02 $0.84 $0.84 $0.84 $0.84 $0.84 8,600
2023-11-01 $0.84 $0.84 $0.84 $0.84 $0.84 236
2023-10-31 $0.86 $0.86 $0.86 $0.86 $0.86 16
2023-10-30 $0.86 $0.86 $0.86 $0.86 $0.86 52
2023-10-27 $0.86 $0.86 $0.86 $0.86 $0.86 104
2023-10-26 $0.89 $0.89 $0.87 $0.87 $0.87 5,180
2023-10-25 $0.89 $0.92 $0.87 $0.87 $0.87 2,356
2023-10-24 $1.00 $1.00 $0.91 $0.93 $0.93 14,216
2023-10-23 $1.03 $1.03 $1.03 $1.03 $1.03 7,524
2023-10-20 $0.98 $0.98 $0.98 $0.98 $0.98 0
2023-10-19 $1.00 $1.00 $0.98 $0.98 $0.98 1,500
2023-10-18 $0.97 $0.97 $0.97 $0.97 $0.97 326
2023-10-17 $0.95 $0.95 $0.95 $0.95 $0.95 999
2023-10-16 $0.97 $0.97 $0.97 $0.97 $0.97 100
2023-10-13 $0.95 $0.96 $0.95 $0.96 $0.96 2,152
2023-10-12 $1.00 $1.00 $1.00 $1.00 $1.00 2
2023-10-11 $1.01 $1.01 $0.99 $1.00 $1.00 320
2023-10-10 $1.00 $1.00 $1.00 $1.00 $1.00 119
2023-10-09 $1.00 $1.00 $1.00 $1.00 $1.00 0
2023-10-06 $1.00 $1.00 $1.00 $1.00 $1.00 1,824
2023-10-05 $1.03 $1.03 $1.00 $1.00 $1.00 13,616
2023-10-04 $1.06 $1.06 $1.06 $1.06 $1.06 18
2023-10-03 $1.05 $1.06 $1.05 $1.06 $1.06 4,029
2023-10-02 $1.07 $1.07 $1.04 $1.04 $1.04 23,100
2023-09-29 $1.08 $1.08 $1.08 $1.08 $1.08 15,100
2023-09-28 $1.08 $1.08 $1.07 $1.07 $1.07 6,100
2023-09-27 $1.11 $1.11 $1.09 $1.09 $1.09 10,000
2023-09-26 $1.07 $1.08 $1.07 $1.08 $1.08 2,500
2023-09-25 $1.08 $1.08 $1.06 $1.07 $1.07 8,942
2023-09-22 $1.05 $1.06 $1.05 $1.06 $1.06 2,108
2023-09-21 $1.07 $1.07 $1.05 $1.05 $1.05 6,689
2023-09-20 $1.07 $1.11 $1.07 $1.11 $1.11 4,194
2023-09-19 $1.11 $1.11 $1.08 $1.09 $1.09 22,847
2023-09-18 $1.19 $1.21 $1.15 $1.15 $1.15 8,624
2023-09-15 $1.20 $1.22 $1.20 $1.20 $1.20 5,796
2023-09-14 $1.24 $1.24 $1.21 $1.23 $1.23 4,318
2023-09-13 $1.28 $1.29 $1.24 $1.24 $1.24 10,619
2023-09-12 $1.33 $1.33 $1.25 $1.27 $1.27 10,135
2023-09-11 $1.37 $1.37 $1.37 $1.37 $1.37 350
2023-09-08 $1.36 $1.36 $1.36 $1.36 $1.36 210
2023-09-07 $1.34 $1.35 $1.33 $1.33 $1.33 40,047
2023-09-06 $1.34 $1.37 $1.34 $1.37 $1.37 6,870
2023-09-05 $1.36 $1.36 $1.36 $1.36 $1.36 2,002
2023-09-01 $1.40 $1.40 $1.40 $1.40 $1.40 84
2023-08-31 $1.40 $1.40 $1.40 $1.40 $1.40 115
2023-08-30 $1.40 $1.40 $1.39 $1.40 $1.40 5,502
2023-08-29 $1.35 $1.37 $1.35 $1.37 $1.37 1,296
2023-08-28 $1.36 $1.38 $1.35 $1.38 $1.38 1,618
2023-08-25 $1.47 $1.47 $1.47 $1.47 $1.47 114
2023-08-24 $1.47 $1.47 $1.47 $1.47 $1.47 60
2023-08-23 $1.42 $1.47 $1.41 $1.47 $1.47 1,315
2023-08-22 $1.45 $1.45 $1.44 $1.45 $1.45 3,135
2023-08-21 $1.55 $1.55 $1.47 $1.47 $1.47 943
2023-08-18 $1.45 $1.45 $1.45 $1.45 $1.45 3,491
2023-08-17 $1.47 $1.47 $1.47 $1.47 $1.47 7,135
2023-08-16 $1.45 $1.49 $1.45 $1.48 $1.48 20,902
2023-08-15 $1.50 $1.50 $1.50 $1.50 $1.50 0
2023-08-14 $1.47 $1.50 $1.47 $1.50 $1.50 486
2023-08-11 $1.49 $1.49 $1.49 $1.49 $1.49 3,883
2023-08-10 $1.52 $1.52 $1.49 $1.49 $1.49 400
2023-08-09 $1.53 $1.53 $1.52 $1.53 $1.53 1,040
2023-08-08 $1.90 $1.90 $1.51 $1.52 $1.52 7,786
2023-08-07 $1.61 $1.92 $1.61 $1.80 $1.80 101,736
2023-08-04 $1.48 $1.48 $1.48 $1.48 $1.48 1,050
2023-08-03 $1.49 $1.49 $1.49 $1.49 $1.49 316
2023-08-02 $1.51 $1.51 $1.51 $1.51 $1.51 7,510
2023-08-01 $1.50 $1.52 $1.50 $1.52 $1.52 511
2023-07-31 $1.53 $1.53 $1.52 $1.52 $1.52 1,340
2023-07-28 $1.50 $1.52 $1.49 $1.49 $1.49 2,509
2023-07-27 $1.51 $1.51 $1.50 $1.50 $1.50 2,813
2023-07-26 $1.51 $1.51 $1.51 $1.51 $1.51 350
2023-07-25 $1.52 $1.52 $1.52 $1.52 $1.52 502
2023-07-24 $1.51 $1.51 $1.51 $1.51 $1.51 15
2023-07-21 $1.52 $1.52 $1.51 $1.51 $1.51 945
2023-07-20 $1.53 $1.53 $1.53 $1.53 $1.53 1,129
2023-07-19 $1.52 $1.52 $1.51 $1.52 $1.52 4,603
2023-07-18 $1.53 $1.53 $1.52 $1.52 $1.52 1,527
2023-07-17 $1.64 $1.64 $1.51 $1.51 $1.51 680
2023-07-14 $1.52 $1.52 $1.51 $1.51 $1.51 1,021
2023-07-13 $1.57 $1.57 $1.55 $1.55 $1.55 1,822
2023-07-12 $1.49 $1.52 $1.49 $1.52 $1.52 2,279
2023-07-11 $1.50 $1.50 $1.45 $1.47 $1.47 2,425
2023-07-10 $1.48 $1.48 $1.48 $1.48 $1.48 352
2023-07-07 $1.48 $1.48 $1.48 $1.48 $1.48 785
2023-07-06 $1.52 $1.52 $1.49 $1.51 $1.51 1,774
2023-07-05 $1.55 $1.55 $1.50 $1.51 $1.51 7,491
2023-07-03 $1.56 $1.56 $1.56 $1.56 $1.56 1,295
2023-06-30 $1.54 $1.54 $1.51 $1.53 $1.53 2,685
2023-06-29 $1.58 $1.58 $1.58 $1.58 $1.58 25
2023-06-28 $1.57 $1.60 $1.56 $1.58 $1.58 2,801
2023-06-27 $1.52 $1.53 $1.52 $1.52 $1.52 8,254
2023-06-26 $1.47 $1.48 $1.47 $1.48 $1.48 830
2023-06-23 $1.52 $1.52 $1.45 $1.45 $1.45 584
2023-06-22 $1.51 $1.51 $1.49 $1.49 $1.49 8,604
2023-06-21 $1.54 $1.59 $1.52 $1.56 $1.56 11,002
2023-06-20 $1.58 $1.58 $1.54 $1.57 $1.57 1,835
2023-06-16 $1.53 $1.58 $1.53 $1.58 $1.58 2,532
2023-06-15 $1.51 $1.53 $1.51 $1.53 $1.53 893
2023-06-14 $1.51 $1.51 $1.50 $1.50 $1.50 5,775
2023-06-13 $1.60 $1.60 $1.52 $1.53 $1.53 12,858
2023-06-12 $1.57 $1.58 $1.57 $1.58 $1.58 659
2023-06-09 $1.55 $1.56 $1.55 $1.56 $1.56 6,942
2023-06-08 $1.61 $1.61 $1.61 $1.61 $1.61 573
2023-06-07 $1.62 $1.62 $1.62 $1.62 $1.62 250
2023-06-06 $1.64 $1.64 $1.64 $1.64 $1.64 102
2023-06-05 $1.70 $1.71 $1.67 $1.67 $1.67 868
2023-06-02 $1.70 $1.72 $1.66 $1.66 $1.66 6,281
2023-06-01 $1.70 $1.70 $1.67 $1.67 $1.67 300
2023-05-31 $1.62 $1.65 $1.62 $1.65 $1.65 6,233
2023-05-30 $1.68 $1.68 $1.65 $1.66 $1.66 1,735
2023-05-26 $1.70 $1.70 $1.68 $1.70 $1.70 3,881
2023-05-25 $1.70 $1.70 $1.68 $1.68 $1.68 10,007
2023-05-24 $1.71 $1.71 $1.71 $1.71 $1.71 502
2023-05-23 $1.69 $1.69 $1.69 $1.69 $1.69 0
2023-05-22 $1.74 $1.74 $1.69 $1.69 $1.69 680
2023-05-19 $1.72 $1.72 $1.72 $1.72 $1.72 1,350
2023-05-18 $1.70 $1.70 $1.70 $1.70 $1.70 231
2023-05-17 $1.73 $1.73 $1.69 $1.70 $1.70 1,320
2023-05-16 $1.73 $1.73 $1.73 $1.73 $1.73 99
2023-05-15 $1.72 $1.74 $1.72 $1.73 $1.73 6,260
2023-05-12 $1.73 $1.73 $1.71 $1.71 $1.71 434
2023-05-11 $1.72 $1.72 $1.68 $1.71 $1.71 1,400
2023-05-10 $1.73 $1.73 $1.73 $1.73 $1.73 11
2023-05-09 $1.73 $1.73 $1.73 $1.73 $1.73 191
2023-05-08 $1.72 $1.72 $1.72 $1.72 $1.72 1,005
2023-05-05 $1.66 $1.71 $1.66 $1.69 $1.69 725
2023-05-04 $1.65 $1.65 $1.65 $1.65 $1.65 4,000
2023-05-03 $1.65 $1.65 $1.65 $1.65 $1.65 106
2023-05-02 $1.63 $1.69 $1.63 $1.69 $1.69 1,400
2023-05-01 $1.63 $1.63 $1.60 $1.60 $1.60 2,133
2023-04-28 $1.68 $1.71 $1.68 $1.71 $1.71 9,063
2023-04-27 $1.66 $1.67 $1.63 $1.67 $1.67 4,791
2023-04-26 $1.74 $1.74 $1.73 $1.73 $1.73 944
2023-04-25 $1.86 $1.86 $1.76 $1.76 $1.76 6,502
2023-04-24 $1.84 $1.84 $1.83 $1.83 $1.83 900
2023-04-21 $1.76 $1.82 $1.76 $1.81 $1.81 7,336
2023-04-20 $1.86 $1.86 $1.82 $1.82 $1.82 1,299
2023-04-19 $1.89 $1.89 $1.85 $1.86 $1.86 5,936
2023-04-18 $2.02 $2.02 $1.89 $1.89 $1.89 694
2023-04-17 $1.90 $1.90 $1.86 $1.87 $1.87 423
2023-04-14 $1.92 $1.92 $1.89 $1.89 $1.89 9,160
2023-04-13 $1.90 $1.90 $1.90 $1.90 $1.90 250
2023-04-12 $1.89 $1.89 $1.89 $1.89 $1.89 625
2023-04-11 $1.85 $1.85 $1.85 $1.85 $1.85 179
2023-04-10 $1.85 $1.85 $1.85 $1.85 $1.85 5,307
2023-04-06 $1.91 $1.91 $1.85 $1.86 $1.86 28,791
2023-04-05 $1.98 $1.98 $1.90 $1.93 $1.93 7,335
2023-04-04 $2.03 $2.03 $1.95 $1.98 $1.98 4,490
2023-04-03 $2.10 $2.10 $2.02 $2.02 $2.02 8,252
2023-03-31 $1.97 $1.99 $1.97 $1.99 $1.99 6,805
2023-03-30 $1.93 $1.99 $1.93 $1.97 $1.97 2,472
2023-03-29 $1.97 $2.00 $1.92 $1.92 $1.92 5,308
2023-03-28 $1.87 $1.87 $1.87 $1.87 $1.87 60
2023-03-27 $1.85 $1.87 $1.85 $1.87 $1.87 400
2023-03-24 $1.80 $1.88 $1.80 $1.87 $1.87 1,015
2023-03-23 $1.82 $1.86 $1.81 $1.81 $1.81 6,063
2023-03-22 $1.83 $1.86 $1.83 $1.84 $1.84 2,941
2023-03-21 $1.82 $1.83 $1.80 $1.83 $1.83 647
2023-03-20 $1.73 $1.75 $1.73 $1.75 $1.75 1,293
2023-03-17 $1.82 $1.82 $1.74 $1.74 $1.74 1,358
2023-03-16 $1.77 $1.82 $1.77 $1.82 $1.82 2,676
2023-03-15 $1.89 $1.89 $1.75 $1.82 $1.82 10,656
2023-03-14 $1.92 $1.95 $1.92 $1.92 $1.92 2,395
2023-03-13 $1.76 $1.80 $1.74 $1.80 $1.80 1,754
2023-03-10 $1.88 $1.89 $1.83 $1.84 $1.84 3,276
2023-03-09 $1.95 $1.97 $1.92 $1.92 $1.92 6,581
2023-03-08 $1.81 $1.97 $1.81 $1.97 $1.97 2,915
2023-03-07 $1.89 $1.89 $1.85 $1.87 $1.87 5,869
2023-03-06 $1.88 $1.89 $1.87 $1.89 $1.89 5,550
2023-03-03 $1.85 $1.89 $1.85 $1.89 $1.89 3,347
2023-03-02 $1.91 $1.91 $1.89 $1.89 $1.89 645
2023-03-01 $1.92 $1.92 $1.88 $1.92 $1.92 7,064
2023-02-28 $1.88 $1.88 $1.88 $1.88 $1.88 113
2023-02-27 $1.92 $1.92 $1.87 $1.87 $1.87 3,934
2023-02-24 $1.85 $1.92 $1.85 $1.92 $1.92 1,256
2023-02-23 $1.98 $2.00 $1.93 $1.96 $1.96 2,927
2023-02-22 $1.98 $1.98 $1.94 $1.94 $1.94 1,995
2023-02-21 $2.07 $2.07 $1.99 $2.03 $2.03 4,160
2023-02-17 $2.09 $2.14 $2.08 $2.08 $2.08 3,211
2023-02-16 $2.19 $2.19 $2.14 $2.14 $2.14 4,670
2023-02-15 $2.22 $2.22 $2.20 $2.20 $2.20 2,071
2023-02-14 $2.20 $2.26 $2.17 $2.17 $2.17 3,657
2023-02-13 $2.30 $2.30 $2.17 $2.18 $2.18 3,683
2023-02-10 $2.36 $2.36 $2.35 $2.35 $2.35 6,736
2023-02-09 $2.66 $2.66 $2.48 $2.53 $2.53 6,441
2023-02-08 $2.63 $2.68 $2.49 $2.68 $2.68 19,693
2023-02-07 $2.48 $2.57 $2.40 $2.57 $2.57 3,838
2023-02-06 $2.31 $2.42 $2.31 $2.39 $2.39 4,625
2023-02-03 $2.27 $2.33 $2.25 $2.30 $2.30 4,214
2023-02-02 $2.35 $2.40 $2.28 $2.28 $2.28 17,558
2023-02-01 $2.31 $2.31 $2.19 $2.29 $2.29 4,846
2023-01-31 $2.23 $2.34 $2.23 $2.27 $2.27 6,529
2023-01-30 $2.15 $2.15 $2.10 $2.13 $2.13 6,693
2023-01-27 $2.16 $2.17 $2.14 $2.14 $2.14 6,126
2023-01-26 $2.07 $2.09 $2.00 $2.04 $2.04 4,412
2023-01-25 $1.88 $1.89 $1.88 $1.89 $1.89 4,322
2023-01-24 $1.98 $1.98 $1.90 $1.91 $1.91 1,962
2023-01-23 $2.01 $2.03 $2.00 $2.03 $2.03 17,933
2023-01-20 $1.97 $2.06 $1.97 $2.06 $2.06 11,174
2023-01-19 $1.99 $2.02 $1.98 $2.02 $2.02 1,910
2023-01-18 $2.10 $2.10 $1.99 $1.99 $1.99 3,230
2023-01-17 $2.25 $2.35 $2.09 $2.11 $2.11 2,191
2023-01-13 $2.22 $2.22 $2.14 $2.15 $2.15 6,210
2023-01-12 $1.96 $2.10 $1.96 $2.08 $2.08 7,631
2023-01-11 $1.76 $1.76 $1.76 $1.76 $1.76 209
2023-01-10 $1.72 $1.74 $1.72 $1.74 $1.74 5,002
2023-01-09 $1.73 $1.74 $1.72 $1.72 $1.72 4,809
2023-01-06 $1.69 $1.71 $1.69 $1.69 $1.69 2,155
2023-01-05 $1.73 $1.73 $1.71 $1.71 $1.71 837
2023-01-04 $1.63 $1.63 $1.63 $1.63 $1.63 180
2023-01-03 $1.62 $1.62 $1.56 $1.56 $1.56 1,660
2022-12-30 $1.49 $1.58 $1.49 $1.56 $1.56 2,398
2022-12-29 $1.50 $1.52 $1.48 $1.52 $1.52 2,468
2022-12-28 $1.59 $1.59 $1.50 $1.50 $1.50 8,521
2022-12-27 $1.59 $1.67 $1.59 $1.67 $1.67 8,887
2022-12-23 $1.78 $1.78 $1.63 $1.63 $1.63 3,988
2022-12-22 $1.82 $1.82 $1.74 $1.75 $1.75 2,810
2022-12-21 $1.82 $1.82 $1.77 $1.78 $1.78 18,200
2022-12-20 $1.85 $1.85 $1.74 $1.74 $1.74 1,761
2022-12-19 $1.90 $1.94 $1.90 $1.94 $1.94 271
2022-12-16 $1.89 $1.89 $1.85 $1.85 $1.85 1,681
2022-12-15 $1.86 $1.87 $1.81 $1.87 $1.87 7,429
2022-12-14 $1.90 $1.90 $1.88 $1.88 $1.88 5,223
2022-12-13 $1.89 $1.89 $1.89 $1.89 $1.89 1,274
2022-12-12 $1.94 $1.94 $1.92 $1.92 $1.92 5,608
2022-12-09 $1.96 $1.97 $1.95 $1.96 $1.96 14,777
2022-12-08 $2.19 $2.19 $2.07 $2.07 $2.07 550
2022-12-07 $2.09 $2.09 $2.07 $2.07 $2.07 4,290
2022-12-06 $2.08 $2.08 $2.07 $2.07 $2.07 513
2022-12-05 $2.13 $2.13 $2.11 $2.12 $2.12 2,065
2022-12-02 $2.13 $2.13 $2.13 $2.13 $2.13 500
2022-12-01 $2.15 $2.15 $2.12 $2.12 $2.12 582
2022-11-30 $2.22 $2.22 $2.09 $2.09 $2.09 1,681
2022-11-29 $2.15 $2.23 $2.15 $2.22 $2.22 1,160
2022-11-28 $2.26 $2.26 $2.26 $2.26 $2.26 2,472
2022-11-25 $2.28 $2.28 $2.28 $2.28 $2.28 0
2022-11-23 $2.28 $2.28 $2.28 $2.28 $2.28 214
2022-11-22 $2.28 $2.28 $2.28 $2.28 $2.28 465
2022-11-21 $2.38 $2.38 $2.37 $2.37 $2.37 875
2022-11-18 $2.46 $2.46 $2.19 $2.41 $2.41 913
2022-11-17 $2.31 $2.31 $2.29 $2.29 $2.29 3,504
2022-11-16 $2.31 $2.31 $2.31 $2.31 $2.31 321
2022-11-15 $2.38 $2.38 $2.27 $2.31 $2.31 4,112
2022-11-14 $2.38 $2.39 $2.35 $2.38 $2.38 4,038
2022-11-11 $2.28 $2.36 $2.28 $2.36 $2.36 736
2022-11-10 $2.29 $2.29 $2.29 $2.29 $2.29 244
2022-11-09 $2.30 $2.30 $2.25 $2.27 $2.27 1,217
2022-11-08 $2.30 $2.40 $2.30 $2.35 $2.35 11,082
2022-11-07 $2.43 $2.43 $2.38 $2.41 $2.41 4,615
2022-11-04 $2.43 $2.43 $2.43 $2.43 $2.43 314
2022-11-03 $2.45 $2.45 $2.30 $2.30 $2.30 1,897
2022-11-02 $2.53 $2.53 $2.51 $2.51 $2.51 950
2022-11-01 $2.53 $2.58 $2.53 $2.55 $2.55 1,829
2022-10-31 $2.56 $2.56 $2.50 $2.51 $2.51 9,018
2022-10-28 $2.52 $2.55 $2.52 $2.55 $2.55 4,663
2022-10-27 $2.52 $2.66 $2.52 $2.62 $2.62 694
2022-10-26 $2.50 $2.54 $2.50 $2.52 $2.52 6,096
2022-10-25 $2.42 $2.42 $2.41 $2.41 $2.41 2,310
2022-10-24 $2.60 $2.60 $2.44 $2.44 $2.44 6,168
2022-10-21 $2.61 $2.72 $2.47 $2.49 $2.49 51,196
2022-10-20 $2.63 $2.70 $2.44 $2.68 $2.68 55,272
2022-10-19 $2.03 $2.06 $2.03 $2.06 $2.06 2,444
2022-10-18 $2.01 $2.05 $2.01 $2.03 $2.03 1,022
2022-10-17 $2.03 $2.03 $2.00 $2.01 $2.01 1,319
2022-10-14 $1.94 $1.94 $1.94 $1.94 $1.94 3
2022-10-13 $1.90 $1.96 $1.88 $1.94 $1.94 10,540
2022-10-12 $1.95 $1.95 $1.95 $1.95 $1.95 506
2022-10-11 $2.08 $2.08 $2.00 $2.00 $2.00 3,598
2022-10-10 $1.93 $2.20 $1.92 $2.20 $2.20 4,006
2022-10-07 $2.07 $2.07 $1.97 $1.97 $1.97 1,888
2022-10-06 $2.06 $2.06 $2.03 $2.03 $2.03 6,907
2022-10-05 $2.03 $2.07 $2.00 $2.06 $2.06 4,599
2022-10-04 $2.20 $2.21 $2.17 $2.17 $2.17 4,107
2022-10-03 $1.88 $1.97 $1.88 $1.95 $1.95 9,997
2022-09-30 $1.72 $1.81 $1.72 $1.81 $1.81 2,634
2022-09-29 $1.83 $1.83 $1.65 $1.66 $1.66 2,278
2022-09-28 $1.85 $1.85 $1.76 $1.76 $1.76 1,348
2022-09-27 $1.92 $1.92 $1.79 $1.85 $1.85 1,808
2022-09-26 $1.80 $1.91 $1.75 $1.75 $1.75 3,730
2022-09-23 $2.08 $2.08 $1.85 $1.92 $1.92 14,162
2022-09-22 $2.17 $2.17 $2.07 $2.10 $2.10 16,082
2022-09-21 $2.06 $2.16 $2.05 $2.16 $2.16 3,206
2022-09-20 $2.24 $2.30 $2.00 $2.09 $2.09 24,406
2022-09-19 $2.38 $2.41 $2.25 $2.25 $2.25 8,510
2022-09-16 $2.40 $2.42 $2.37 $2.39 $2.39 8,017
2022-09-15 $2.55 $2.55 $2.47 $2.48 $2.48 4,142
2022-09-14 $2.58 $2.58 $2.55 $2.55 $2.55 6,361
2022-09-13 $2.52 $2.55 $2.45 $2.51 $2.51 14,800
2022-09-12 $2.68 $2.69 $2.59 $2.60 $2.60 12,521
2022-09-09 $2.56 $2.61 $2.55 $2.58 $2.58 3,640
2022-09-08 $2.69 $2.69 $2.51 $2.52 $2.52 8,494
2022-09-07 $2.52 $2.55 $2.50 $2.55 $2.55 1,235
2022-09-06 $2.53 $2.53 $2.47 $2.50 $2.50 19,757
2022-09-02 $2.51 $2.64 $2.51 $2.56 $2.56 6,974
2022-09-01 $2.56 $2.64 $2.46 $2.47 $2.47 13,223
2022-08-31 $2.75 $2.75 $2.61 $2.65 $2.65 11,510
2022-08-30 $2.69 $2.69 $2.60 $2.69 $2.69 13,548
2022-08-29 $2.62 $2.73 $2.57 $2.64 $2.64 26,789
2022-08-26 $2.69 $2.69 $2.56 $2.56 $2.56 27,449
2022-08-25 $2.87 $2.87 $2.69 $2.69 $2.69 12,517
2022-08-24 $3.20 $3.25 $2.77 $2.81 $2.81 51,053
2022-08-23 $2.71 $3.11 $2.67 $2.90 $2.90 20,941
2022-08-22 $2.75 $2.75 $2.68 $2.70 $2.70 14,487
2022-08-19 $2.74 $2.74 $2.71 $2.71 $2.71 1,185
2022-08-18 $2.90 $2.90 $2.71 $2.71 $2.71 10,472
2022-08-17 $2.81 $2.83 $2.72 $2.80 $2.80 44,936
2022-08-16 $2.87 $2.87 $2.77 $2.78 $2.78 5,981
2022-08-15 $2.91 $2.92 $2.82 $2.87 $2.87 15,941
2022-08-12 $2.93 $3.00 $2.75 $2.88 $2.88 15,503
2022-08-11 $3.30 $3.30 $3.11 $3.11 $3.11 8,085
2022-08-10 $3.21 $3.27 $3.21 $3.27 $3.27 1,309
2022-08-09 $3.42 $3.48 $3.14 $3.14 $3.14 7,203
2022-08-08 $3.51 $3.51 $3.33 $3.51 $3.51 5,466
2022-08-05 $3.60 $3.72 $3.60 $3.72 $3.72 2,380
2022-08-04 $3.71 $3.71 $3.71 $3.71 $3.71 883
2022-08-03 $3.79 $3.90 $3.79 $3.85 $3.85 1,547
2022-08-02 $3.50 $3.79 $3.49 $3.79 $3.79 5,107
2022-08-01 $3.45 $3.45 $3.45 $3.45 $3.45 50
2022-07-29 $3.65 $3.65 $3.40 $3.45 $3.45 6,680
2022-07-28 $3.40 $3.45 $3.40 $3.45 $3.45 5,775
2022-07-27 $3.60 $3.60 $3.43 $3.43 $3.43 1,000
2022-07-26 $3.70 $3.72 $3.70 $3.72 $3.72 609
2022-07-25 $3.80 $3.80 $3.73 $3.73 $3.73 2,997
2022-07-22 $3.64 $3.82 $3.64 $3.72 $3.72 9,197
2022-07-21 $3.50 $3.52 $3.50 $3.51 $3.51 960
2022-07-20 $3.44 $3.44 $3.44 $3.44 $3.44 1,107
2022-07-19 $3.34 $3.35 $3.34 $3.35 $3.35 1,875
2022-07-18 $3.36 $3.38 $3.36 $3.38 $3.38 350
2022-07-15 $3.29 $3.35 $3.29 $3.29 $3.29 10,530
2022-07-14 $3.20 $3.30 $3.20 $3.24 $3.24 2,058
2022-07-13 $3.55 $3.55 $3.39 $3.39 $3.39 4,579
2022-07-12 $3.64 $3.64 $3.32 $3.32 $3.32 5,752
2022-07-11 $3.55 $3.57 $3.55 $3.57 $3.57 1,241
2022-07-08 $3.46 $3.50 $3.43 $3.50 $3.50 2,349
2022-07-07 $3.36 $3.47 $3.31 $3.45 $3.45 11,128
2022-07-06 $3.10 $3.12 $3.09 $3.09 $3.09 1,864
2022-07-05 $3.16 $3.16 $3.07 $3.07 $3.07 22,061
2022-07-01 $3.35 $3.35 $3.35 $3.35 $3.35 3
2022-06-30 $3.22 $3.35 $3.22 $3.35 $3.35 867
2022-06-29 $3.37 $3.40 $3.37 $3.40 $3.40 11,105
2022-06-28 $3.74 $3.81 $3.59 $3.59 $3.59 3,788
2022-06-27 $3.31 $3.47 $3.31 $3.45 $3.45 7,541
2022-06-24 $3.25 $3.25 $3.15 $3.22 $3.22 33,906
2022-06-23 $3.27 $3.27 $3.27 $3.27 $3.27 1,076
2022-06-22 $3.27 $3.27 $3.27 $3.27 $3.27 1,307
2022-06-21 $3.35 $3.35 $3.28 $3.29 $3.29 6,660
2022-06-17 $3.16 $3.25 $3.02 $3.25 $3.25 7,466
2022-06-16 $3.14 $3.14 $3.03 $3.03 $3.03 3,907
2022-06-15 $3.35 $3.41 $3.25 $3.25 $3.25 6,843
2022-06-14 $3.40 $3.40 $3.30 $3.33 $3.33 696
2022-06-13 $3.50 $3.52 $3.29 $3.32 $3.32 5,194
2022-06-10 $3.53 $3.56 $3.53 $3.56 $3.56 5,778
2022-06-09 $3.65 $3.65 $3.65 $3.65 $3.65 3,087
2022-06-08 $3.69 $3.69 $3.69 $3.69 $3.69 1,984
2022-06-07 $3.66 $3.66 $3.65 $3.65 $3.65 1,779
2022-06-06 $3.62 $3.62 $3.60 $3.61 $3.61 1,733
2022-06-03 $3.90 $3.90 $3.90 $3.90 $3.90 2,301
2022-06-02 $3.93 $3.98 $3.93 $3.97 $3.97 1,615
2022-06-01 $3.80 $3.82 $3.74 $3.81 $3.81 10,613
2022-05-31 $3.93 $3.94 $3.80 $3.80 $3.80 1,783
2022-05-27 $3.92 $3.92 $3.90 $3.90 $3.90 3,973
2022-05-26 $3.81 $3.83 $3.81 $3.83 $3.83 851
2022-05-25 $3.80 $3.81 $3.66 $3.76 $3.76 11,983
2022-05-24 $3.79 $3.91 $3.70 $3.90 $3.90 6,276
2022-05-23 $3.67 $3.86 $3.67 $3.86 $3.86 2,200
2022-05-20 $3.86 $3.93 $3.67 $3.67 $3.67 12,986
2022-05-19 $3.60 $3.68 $3.57 $3.68 $3.68 3,311
2022-05-18 $3.85 $3.88 $3.65 $3.65 $3.65 1,390
2022-05-17 $3.88 $3.88 $3.88 $3.88 $3.88 1,672
2022-05-16 $3.74 $3.90 $3.74 $3.90 $3.90 5,811
2022-05-13 $3.41 $3.67 $3.41 $3.67 $3.67 3,575
2022-05-12 $3.34 $3.37 $3.21 $3.37 $3.37 5,865
2022-05-11 $3.54 $3.54 $3.40 $3.40 $3.40 8,362
2022-05-10 $3.46 $3.80 $3.37 $3.38 $3.38 2,088
2022-05-09 $3.62 $3.62 $3.28 $3.28 $3.28 4,816
2022-05-06 $3.81 $3.81 $3.63 $3.64 $3.64 5,277
2022-05-05 $3.83 $3.83 $3.77 $3.77 $3.77 2,885
2022-05-04 $3.84 $3.84 $3.84 $3.84 $3.84 374
2022-05-03 $3.88 $3.89 $3.72 $3.72 $3.72 3,763
2022-05-02 $3.84 $3.84 $3.81 $3.82 $3.82 1,300
2022-04-29 $3.86 $3.86 $3.86 $3.86 $3.86 212
2022-04-28 $4.00 $4.00 $3.97 $3.97 $3.97 834
2022-04-27 $3.89 $4.13 $3.89 $4.13 $4.13 4,968
2022-04-26 $4.00 $4.00 $3.68 $3.85 $3.85 3,471
2022-04-25 $3.95 $3.95 $3.85 $3.85 $3.85 8,929
2022-04-22 $4.05 $4.05 $3.78 $3.85 $3.85 8,929
2022-04-21 $4.24 $4.35 $4.08 $4.09 $4.09 2,179
2022-04-20 $4.34 $4.40 $4.12 $4.12 $4.12 2,598
2022-04-19 $4.34 $4.42 $4.34 $4.35 $4.35 1,265
2022-04-18 $4.35 $4.41 $4.33 $4.41 $4.41 7,206
2022-04-14 $4.38 $4.38 $4.30 $4.32 $4.32 2,217
2022-04-13 $5.39 $5.39 $4.24 $4.36 $4.36 2,514
2022-04-12 $4.41 $4.43 $4.30 $4.42 $4.42 2,488
2022-04-11 $4.51 $4.51 $4.00 $4.33 $4.33 4,331
2022-04-08 $4.46 $4.51 $4.40 $4.51 $4.51 2,119
2022-04-07 $4.42 $4.42 $4.40 $4.40 $4.40 2,684
2022-04-06 $4.51 $4.53 $4.39 $4.44 $4.44 6,263
2022-04-05 $4.60 $4.73 $4.59 $4.60 $4.60 7,808
2022-04-04 $4.49 $4.80 $4.49 $4.67 $4.67 8,144
2022-04-01 $4.76 $4.76 $4.65 $4.67 $4.67 1,712
2022-03-31 $4.70 $4.74 $4.67 $4.67 $4.67 2,697
2022-03-30 $4.69 $4.81 $4.69 $4.79 $4.79 14,376
2022-03-29 $4.87 $4.95 $4.66 $4.67 $4.67 3,852
2022-03-28 $4.81 $4.82 $4.67 $4.67 $4.67 10,368
2022-03-25 $4.81 $4.85 $4.70 $4.85 $4.85 6,686
2022-03-24 $4.86 $5.00 $4.70 $4.71 $4.71 12,993
2022-03-23 $4.96 $4.98 $4.70 $4.94 $4.94 52,176
2022-03-22 $3.80 $4.36 $3.80 $4.36 $4.36 33,868
2022-03-21 $3.71 $4.00 $3.65 $3.71 $3.71 3,598
2022-03-18 $3.73 $3.73 $3.65 $3.71 $3.71 3,598
2022-03-17 $3.74 $3.74 $3.66 $3.66 $3.66 2,357
2022-03-16 $3.41 $3.74 $3.41 $3.58 $3.58 8,871
2022-03-15 $3.42 $3.53 $3.36 $3.53 $3.53 5,056
2022-03-14 $3.57 $3.61 $3.50 $3.50 $3.50 8,396
2022-03-11 $3.58 $3.58 $3.58 $3.58 $3.58 3,112
2022-03-10 $3.63 $3.66 $3.56 $3.56 $3.56 6,101
2022-03-09 $3.64 $3.75 $3.58 $3.58 $3.58 5,690
2022-03-08 $3.54 $3.58 $3.31 $3.58 $3.58 4,733
2022-03-07 $3.31 $3.31 $3.25 $3.27 $3.27 17,930
2022-03-04 $3.40 $3.46 $3.40 $3.46 $3.46 1,035
2022-03-03 $3.70 $3.70 $3.70 $3.70 $3.70 580
2022-03-02 $3.59 $3.60 $3.55 $3.60 $3.60 2,453
2022-03-01 $3.60 $3.60 $3.46 $3.48 $3.48 1,918
2022-02-28 $3.64 $3.69 $3.64 $3.68 $3.68 978
2022-02-25 $3.71 $3.85 $3.71 $3.75 $3.75 4,890
2022-02-24 $3.10 $3.50 $3.10 $3.44 $3.44 14,962
2022-02-23 $3.50 $3.71 $3.50 $3.59 $3.59 1,981
2022-02-22 $3.73 $3.73 $3.49 $3.59 $3.59 3,807
2022-02-18 $3.81 $3.81 $3.72 $3.77 $3.77 2,805
2022-02-17 $4.15 $4.15 $3.77 $3.77 $3.77 13,234
2022-02-16 $3.94 $4.00 $3.91 $3.91 $3.91 4,238
2022-02-15 $3.72 $3.94 $3.72 $3.94 $3.94 14,352
2022-02-14 $3.75 $3.90 $3.70 $3.70 $3.70 7,118
2022-02-11 $4.14 $4.14 $3.94 $3.94 $3.94 13,399
2022-02-10 $4.10 $4.16 $4.00 $4.13 $4.13 3,958
2022-02-09 $4.21 $4.21 $4.10 $4.11 $4.11 1,841
2022-02-08 $4.28 $4.28 $4.07 $4.07 $4.07 3,462
2022-02-07 $4.17 $4.26 $4.17 $4.26 $4.26 10,489
2022-02-04 $4.27 $4.27 $4.12 $4.13 $4.13 7,823
2022-02-03 $4.38 $4.38 $4.09 $4.14 $4.14 7,585
2022-02-02 $4.46 $4.57 $4.27 $4.42 $4.42 8,215
2022-02-01 $4.21 $4.23 $4.09 $4.14 $4.14 1,590
2022-01-31 $4.04 $4.14 $3.93 $4.14 $4.14 5,426
2022-01-28 $3.90 $4.27 $3.90 $3.96 $3.96 9,363
2022-01-27 $3.92 $4.14 $3.78 $3.93 $3.93 38,885
2022-01-26 $4.08 $4.19 $3.67 $3.67 $3.67 24,697
2022-01-25 $3.88 $3.88 $3.64 $3.69 $3.69 6,737
2022-01-24 $3.73 $3.95 $3.42 $3.95 $3.95 25,066
2022-01-21 $4.15 $4.31 $4.05 $4.06 $4.06 22,800
2022-01-20 $4.50 $4.61 $4.36 $4.37 $4.37 27,553
2022-01-19 $4.89 $4.89 $4.47 $4.59 $4.59 13,144
2022-01-18 $4.54 $4.80 $4.48 $4.59 $4.59 13,144
2022-01-14 $4.65 $4.72 $4.52 $4.52 $4.52 24,949
2022-01-13 $4.95 $4.96 $4.73 $4.74 $4.74 2,434
2022-01-12 $5.03 $5.03 $4.86 $4.90 $4.90 2,066
2022-01-11 $4.81 $5.00 $4.78 $5.00 $5.00 9,325
2022-01-10 $5.06 $5.07 $4.73 $4.73 $4.73 10,704
2022-01-07 $5.13 $5.28 $4.94 $5.11 $5.11 11,997
2022-01-06 $5.30 $5.38 $5.15 $5.15 $5.15 11,959
2022-01-05 $5.59 $5.65 $5.48 $5.48 $5.48 5,209
2022-01-04 $5.75 $5.75 $5.36 $5.54 $5.54 14,490
2022-01-03 $6.06 $6.50 $5.61 $6.00 $6.00 15,118
2021-12-31 $4.97 $5.97 $4.90 $5.97 $5.97 20,317
2021-12-30 $4.95 $4.95 $4.80 $4.80 $4.80 7,235
2021-12-29 $5.35 $5.40 $5.15 $5.18 $5.18 13,608
2021-12-28 $5.50 $5.50 $5.25 $5.25 $5.25 4,096
2021-12-27 $5.10 $5.80 $5.10 $5.23 $5.23 8,722
2021-12-23 $4.76 $5.12 $4.76 $5.10 $5.10 7,233
2021-12-22 $4.71 $4.71 $4.57 $4.67 $4.67 4,546
2021-12-21 $4.54 $4.71 $4.39 $4.71 $4.71 17,123
2021-12-20 $4.53 $4.53 $4.28 $4.40 $4.40 12,973
2021-12-17 $4.54 $4.73 $4.54 $4.73 $4.73 2,772
2021-12-16 $4.84 $4.84 $4.63 $4.64 $4.64 1,854
2021-12-15 $4.50 $4.72 $4.50 $4.71 $4.71 4,049
2021-12-14 $5.05 $5.05 $4.62 $4.66 $4.66 7,993
2021-12-13 $4.98 $5.27 $4.98 $5.06 $5.06 4,292
2021-12-10 $5.37 $5.37 $5.10 $5.15 $5.15 10,156
2021-12-09 $5.54 $5.61 $5.27 $5.36 $5.36 7,744
2021-12-08 $5.38 $5.64 $5.32 $5.52 $5.52 6,027
2021-12-07 $5.33 $5.44 $4.87 $5.38 $5.38 9,720
2021-12-06 $5.68 $5.68 $4.95 $5.03 $5.03 21,733
2021-12-03 $5.45 $5.45 $5.32 $5.45 $5.45 64,286
2021-12-02 $5.41 $5.48 $5.30 $5.43 $5.43 5,494
2021-12-01 $5.70 $5.72 $5.35 $5.38 $5.38 12,984
2021-11-30 $5.71 $5.71 $5.30 $5.35 $5.35 19,977
2021-11-29 $5.35 $5.86 $5.35 $5.86 $5.86 55,884
2021-11-26 $5.28 $5.40 $5.26 $5.36 $5.36 12,222
2021-11-24 $5.77 $5.79 $5.60 $5.77 $5.77 7,134
2021-11-23 $6.64 $6.64 $5.66 $5.78 $5.78 17,439
2021-11-22 $5.85 $6.17 $5.83 $6.05 $6.05 8,882
2021-11-19 $6.37 $6.37 $5.80 $5.85 $5.85 15,683
2021-11-18 $6.48 $6.48 $5.75 $6.03 $6.03 91,185
2021-11-17 $5.91 $6.28 $5.91 $6.28 $6.28 17,877
2021-11-16 $5.80 $5.91 $5.58 $5.70 $5.70 17,761
2021-11-15 $5.61 $6.03 $5.33 $5.80 $5.80 23,563
2021-11-12 $5.63 $5.91 $5.49 $5.75 $5.75 29,805
2021-11-11 $5.85 $5.85 $5.37 $5.57 $5.57 43,568
2021-11-10 $5.68 $5.68 $5.47 $5.52 $5.52 21,305
2021-11-09 $5.57 $5.85 $5.57 $5.72 $5.72 32,435
2021-11-08 $6.00 $6.00 $5.32 $5.54 $5.54 26,544
2021-11-05 $5.89 $5.89 $5.38 $5.58 $5.58 103,647
2021-11-04 $6.35 $6.35 $5.69 $5.70 $5.70 44,089
2021-11-03 $6.15 $6.32 $6.15 $6.26 $6.26 18,577
2021-11-02 $6.32 $6.58 $6.15 $6.43 $6.43 60,971
2021-11-01 $6.27 $6.48 $6.12 $6.43 $6.43 60,971
2021-10-29 $6.50 $6.50 $6.21 $6.28 $6.28 22,181
2021-10-28 $6.17 $6.51 $6.07 $6.41 $6.41 60,957
2021-10-27 $6.05 $6.37 $5.97 $6.08 $6.08 25,697
2021-10-26 $6.85 $6.87 $6.40 $6.55 $6.55 31,211
2021-10-25 $6.77 $6.99 $6.50 $6.85 $6.85 23,286
2021-10-22 $6.35 $6.79 $6.18 $6.54 $6.54 35,001
2021-10-21 $7.08 $7.08 $6.64 $6.87 $6.87 27,632
2021-10-20 $7.53 $7.53 $6.34 $7.16 $7.16 93,906
2021-10-19 $7.00 $7.51 $6.73 $7.51 $7.51 85,272
2021-10-18 $6.59 $6.77 $6.00 $6.40 $6.40 91,222
2021-10-15 $5.65 $7.07 $5.65 $6.96 $6.96 105,988
2021-10-14 $5.05 $5.42 $4.91 $5.42 $5.42 32,601
2021-10-13 $4.78 $4.87 $4.71 $4.87 $4.87 11,779
2021-10-12 $4.97 $4.98 $4.46 $4.64 $4.64 58,485
2021-10-11 $4.24 $4.66 $4.24 $4.52 $4.52 22,316
2021-10-08 $3.80 $3.80 $3.80 $3.80 $3.80 520
2021-10-07 $3.15 $3.68 $3.15 $3.64 $3.64 3,723
2021-10-06 $3.34 $3.45 $3.30 $3.37 $3.37 4,950
2021-10-05 $3.70 $3.89 $3.55 $3.55 $3.55 8,894
2021-10-04 $3.80 $3.92 $3.77 $3.89 $3.89 3,434
2021-10-01 $3.85 $3.85 $3.78 $3.79 $3.79 5,167
2021-09-30 $3.91 $3.91 $3.91 $3.91 $3.91 325
2021-09-29 $3.94 $3.94 $3.94 $3.94 $3.94 220
2021-09-28 $4.05 $4.05 $4.00 $4.02 $4.02 659
2021-09-27 $4.04 $4.25 $3.95 $3.97 $3.97 863
2021-09-24 $4.00 $4.08 $4.00 $4.02 $4.02 752
2021-09-23 $4.25 $4.25 $3.96 $3.96 $3.96 5,563
2021-09-22 $4.07 $4.07 $3.98 $4.01 $4.01 5,082
2021-09-21 $4.02 $4.07 $3.96 $3.96 $3.96 905
2021-09-20 $3.99 $4.15 $3.89 $3.90 $3.90 9,756
2021-09-17 $4.25 $4.25 $4.10 $4.20 $4.20 1,156
2021-09-16 $4.16 $4.26 $4.14 $4.14 $4.14 7,966
2021-09-15 $4.11 $4.15 $3.89 $4.15 $4.15 4,396
2021-09-14 $4.12 $4.12 $4.11 $4.11 $4.11 388
2021-09-13 $4.14 $4.14 $4.12 $4.12 $4.12 1,600
2021-09-10 $4.30 $4.30 $4.10 $4.10 $4.10 5,756
2021-09-09 $4.29 $4.29 $4.24 $4.24 $4.24 1,487
2021-09-08 $4.16 $4.26 $4.16 $4.26 $4.26 2,970
2021-09-07 $4.15 $4.18 $4.13 $4.14 $4.14 11,004
2021-09-03 $4.09 $4.09 $4.09 $4.09 $4.09 1,913
2021-09-02 $4.07 $4.08 $4.07 $4.08 $4.08 361
2021-09-01 $4.08 $4.09 $4.04 $4.05 $4.05 4,439
2021-08-31 $4.16 $4.16 $4.00 $4.00 $4.00 3,519
2021-08-30 $4.36 $4.36 $4.11 $4.16 $4.16 3,647
2021-08-27 $4.05 $4.05 $4.05 $4.05 $4.05 1,431
2021-08-26 $4.13 $4.13 $3.96 $3.96 $3.96 4,282
2021-08-25 $4.05 $4.05 $4.02 $4.02 $4.02 250
2021-08-24 $4.14 $4.14 $4.11 $4.14 $4.14 1,848
2021-08-23 $4.07 $4.07 $4.05 $4.05 $4.05 1,243
2021-08-20 $3.99 $3.99 $3.98 $3.98 $3.98 1,772
2021-08-19 $3.98 $3.98 $3.92 $3.97 $3.97 3,564
2021-08-18 $4.19 $4.19 $4.02 $4.02 $4.02 4,025
2021-08-17 $4.03 $4.43 $4.03 $4.24 $4.24 3,916
2021-08-16 $4.55 $4.55 $4.36 $4.38 $4.38 2,305
2021-08-13 $4.52 $4.63 $4.40 $4.49 $4.49 1,577
2021-08-12 $4.80 $4.80 $4.50 $4.50 $4.50 511
2021-08-11 $4.50 $4.67 $4.50 $4.51 $4.51 2,058
2021-08-10 $4.66 $4.70 $4.55 $4.57 $4.57 3,472
2021-08-09 $4.38 $4.75 $4.38 $4.75 $4.75 12,388
2021-08-06 $4.34 $4.34 $4.24 $4.32 $4.32 5,061
2021-08-05 $4.42 $4.42 $4.13 $4.13 $4.13 4,106
2021-08-04 $4.15 $4.16 $4.09 $4.15 $4.15 3,588
2021-08-03 $3.91 $4.07 $3.91 $4.07 $4.07 2,249
2021-08-02 $3.45 $3.50 $3.45 $3.50 $3.50 1,820
2021-07-30 $3.84 $3.90 $3.84 $3.90 $3.90 1,006
2021-07-29 $3.92 $3.92 $3.92 $3.92 $3.92 235
2021-07-28 $3.99 $3.99 $3.99 $3.99 $3.99 29
2021-07-27 $3.94 $3.99 $3.94 $3.99 $3.99 300
2021-07-26 $4.00 $4.00 $4.00 $4.00 $4.00 120
2021-07-23 $3.99 $4.00 $3.94 $3.94 $3.94 1,989
2021-07-22 $4.02 $4.02 $4.02 $4.02 $4.02 251
2021-07-21 $4.06 $4.06 $4.06 $4.06 $4.06 105
2021-07-20 $3.91 $4.01 $3.91 $3.94 $3.94 667
2021-07-19 $3.61 $3.90 $3.61 $3.83 $3.83 2,273
2021-07-16 $4.07 $4.11 $4.07 $4.11 $4.11 819
2021-07-15 $4.07 $4.12 $4.07 $4.09 $4.09 5,557
2021-07-14 $4.14 $4.14 $4.14 $4.14 $4.14 282
2021-07-13 $4.14 $4.15 $4.07 $4.15 $4.15 4,474
2021-07-12 $4.09 $4.18 $4.09 $4.18 $4.18 751
2021-07-09 $4.05 $4.19 $4.05 $4.19 $4.19 1,028
2021-07-08 $4.15 $4.15 $3.97 $4.05 $4.05 5,714
2021-07-07 $4.19 $4.19 $4.19 $4.19 $4.19 121
2021-07-06 $4.22 $4.22 $4.16 $4.19 $4.19 1,386
2021-07-02 $4.25 $4.25 $4.13 $4.13 $4.13 1,767
2021-07-01 $4.52 $4.52 $4.15 $4.27 $4.27 750
2021-06-30 $3.95 $3.97 $3.95 $3.97 $3.97 1,678
2021-06-29 $4.13 $4.13 $3.85 $3.87 $3.87 6,866
2021-06-28 $4.30 $4.35 $3.99 $4.06 $4.06 15,247
2021-06-25 $4.65 $4.65 $4.27 $4.29 $4.29 22,322
2021-06-24 $5.13 $5.13 $4.58 $4.59 $4.59 12,592
2021-06-23 $4.50 $4.88 $4.50 $4.87 $4.87 16,515
2021-06-22 $4.31 $4.38 $4.31 $4.38 $4.38 11,527
2021-06-21 $4.15 $4.23 $4.13 $4.23 $4.23 10,350
2021-06-18 $4.00 $4.00 $3.88 $3.88 $3.88 7,771
2021-06-17 $3.74 $3.88 $3.74 $3.82 $3.82 2,192
2021-06-16 $3.82 $3.82 $3.57 $3.57 $3.57 17,080
2021-06-15 $3.46 $3.66 $3.43 $3.55 $3.55 6,055
2021-06-14 $3.34 $3.43 $3.34 $3.43 $3.43 4,697
2021-06-11 $3.15 $3.35 $3.15 $3.30 $3.30 4,810
2021-06-10 $3.34 $3.34 $3.32 $3.33 $3.33 2,035
2021-06-09 $3.25 $3.30 $3.25 $3.30 $3.30 1,340
2021-06-08 $3.21 $3.40 $3.21 $3.40 $3.40 1,328
2021-06-07 $3.14 $3.40 $3.14 $3.40 $3.40 2,616
2021-06-04 $3.34 $3.35 $3.34 $3.35 $3.35 1,133
2021-06-03 $3.25 $3.27 $3.25 $3.27 $3.27 824
2021-06-02 $3.30 $3.33 $3.29 $3.29 $3.29 15,779
2021-06-01 $3.49 $3.49 $3.25 $3.30 $3.30 2,913
2021-05-28 $3.27 $3.27 $3.24 $3.24 $3.24 1,401
2021-05-27 $3.29 $3.31 $3.29 $3.31 $3.31 2,887
2021-05-26 $3.31 $3.32 $3.30 $3.32 $3.32 1,778
2021-05-25 $3.33 $3.36 $3.09 $3.31 $3.31 5,924
2021-05-24 $3.94 $3.94 $3.15 $3.45 $3.45 2,555
2021-05-21 $3.59 $3.59 $3.33 $3.33 $3.33 800
2021-05-20 $3.10 $3.35 $3.10 $3.35 $3.35 2,091
2021-05-19 $3.24 $3.31 $3.19 $3.24 $3.24 11,658
2021-05-18 $3.35 $3.47 $3.35 $3.47 $3.47 545
2021-05-17 $3.32 $3.36 $3.32 $3.36 $3.36 1,446
2021-05-14 $3.30 $3.46 $3.29 $3.41 $3.41 11,132
2021-05-13 $3.61 $3.61 $3.23 $3.24 $3.24 15,865
2021-05-12 $3.25 $3.48 $3.25 $3.41 $3.41 18,828
2021-05-11 $3.53 $3.55 $3.38 $3.38 $3.38 4,151
2021-05-10 $3.68 $3.68 $3.61 $3.64 $3.64 7,354
2021-05-07 $3.65 $3.69 $3.64 $3.69 $3.69 757
2021-05-06 $4.03 $4.05 $3.59 $3.59 $3.59 4,107
2021-05-05 $3.74 $3.75 $3.68 $3.75 $3.75 10,170
2021-05-04 $4.04 $4.04 $3.66 $3.66 $3.66 7,353
2021-05-03 $3.97 $3.97 $3.66 $3.80 $3.80 6,416
2021-04-30 $3.85 $3.85 $3.69 $3.71 $3.71 1,387
2021-04-29 $3.65 $3.75 $3.60 $3.71 $3.71 4,181
2021-04-28 $3.67 $3.68 $3.44 $3.46 $3.46 15,196
2021-04-27 $3.72 $3.72 $3.61 $3.67 $3.67 3,502
2021-04-26 $3.78 $3.90 $3.64 $3.73 $3.73 14,401
2021-04-23 $3.69 $3.69 $3.57 $3.58 $3.58 2,647
2021-04-22 $3.60 $3.88 $3.60 $3.69 $3.69 2,264
2021-04-21 $3.66 $3.66 $3.60 $3.60 $3.60 2,059
2021-04-20 $3.83 $3.83 $3.66 $3.66 $3.66 1,534
2021-04-19 $3.83 $3.84 $3.71 $3.84 $3.84 2,734
2021-04-16 $3.87 $3.87 $3.66 $3.66 $3.66 18,797
2021-04-15 $3.91 $3.91 $3.75 $3.76 $3.76 1,350
2021-04-14 $3.89 $3.93 $3.89 $3.93 $3.93 850
2021-04-13 $3.98 $4.05 $3.98 $4.03 $4.03 4,283
2021-04-12 $4.00 $4.05 $3.99 $3.99 $3.99 3,124
2021-04-09 $4.07 $4.12 $4.03 $4.10 $4.10 3,187
2021-04-08 $3.97 $4.05 $3.97 $4.05 $4.05 3,410
2021-04-07 $3.87 $3.98 $3.87 $3.98 $3.98 2,047
2021-04-06 $4.01 $4.03 $3.99 $3.99 $3.99 1,188
2021-04-05 $3.90 $3.96 $3.77 $3.90 $3.90 5,352
2021-04-01 $3.62 $4.09 $3.62 $4.09 $4.09 5,362
2021-03-31 $3.55 $3.62 $3.27 $3.62 $3.62 45,465
2021-03-30 $3.63 $3.64 $3.51 $3.60 $3.60 6,029
2021-03-29 $3.50 $4.11 $3.50 $3.80 $3.80 15,237
2021-03-26 $3.79 $3.79 $3.55 $3.55 $3.55 2,574
2021-03-25 $3.50 $4.13 $3.25 $3.55 $3.55 7,702
2021-03-24 $3.88 $4.95 $3.34 $3.45 $3.45 15,375
2021-03-23 $4.00 $4.95 $3.89 $3.98 $3.98 13,963
2021-03-22 $4.20 $7.00 $4.12 $4.14 $4.14 18,187
2021-03-19 $4.08 $4.20 $3.97 $4.20 $4.20 4,544
2021-03-18 $4.20 $4.49 $4.00 $4.20 $4.20 5,844
2021-03-17 $3.88 $4.20 $3.74 $4.18 $4.18 18,066
2021-03-16 $3.36 $4.00 $3.36 $3.80 $3.80 38,828
2021-03-15 $3.21 $3.33 $3.19 $3.29 $3.29 9,373
2021-03-12 $3.14 $3.21 $3.13 $3.18 $3.18 5,124
2021-03-11 $2.99 $3.80 $2.91 $3.23 $3.23 30,283
2021-03-10 $3.03 $3.14 $3.03 $3.08 $3.08 3,517
2021-03-09 $2.75 $3.13 $2.75 $3.10 $3.10 12,174
2021-03-08 $3.17 $3.55 $2.95 $3.00 $3.00 31,939
2021-03-05 $3.08 $3.18 $2.65 $3.12 $3.12 95,691
2021-03-04 $3.27 $3.27 $2.93 $2.95 $2.95 8,632
2021-03-03 $3.33 $3.47 $3.30 $3.30 $3.30 2,903
2021-03-02 $3.37 $3.42 $3.37 $3.41 $3.41 1,781
2021-03-01 $3.27 $3.37 $3.24 $3.25 $3.25 8,468
2021-02-26 $3.12 $3.16 $3.10 $3.10 $3.10 4,744
2021-02-25 $3.49 $3.49 $3.22 $3.23 $3.23 2
2021-02-24 $3.23 $3.23 $3.23 $3.23 $3.23 2
2021-02-23 $3.36 $3.36 $3.14 $3.23 $3.23 33,239
2021-02-22 $3.47 $3.50 $3.31 $3.45 $3.45 7,135
2021-02-19 $3.35 $3.57 $3.35 $3.45 $3.45 7,135
2021-02-18 $3.49 $3.51 $3.27 $3.44 $3.44 31,217
2021-02-17 $3.92 $3.92 $3.60 $3.60 $3.60 4,033
2021-02-16 $3.83 $3.95 $3.79 $3.93 $3.93 16,394
2021-02-12 $3.33 $3.39 $3.31 $3.31 $3.31 3,108
2021-02-11 $3.61 $3.65 $3.39 $3.39 $3.39 20,072
2021-02-10 $3.95 $3.95 $3.53 $3.62 $3.62 23,956
2021-02-09 $4.17 $4.17 $3.65 $4.00 $4.00 25,815
2021-02-08 $4.19 $4.21 $4.11 $4.21 $4.21 6,778
2021-02-05 $4.30 $4.30 $4.00 $4.19 $4.19 5,493
2021-02-04 $4.14 $4.18 $3.96 $4.17 $4.17 3,016
2021-02-03 $4.02 $4.20 $3.98 $4.14 $4.14 7,901
2021-02-02 $4.21 $4.21 $4.13 $4.17 $4.17 3,613
2021-02-01 $4.25 $4.26 $4.04 $4.13 $4.13 14,905
2021-01-29 $3.98 $4.15 $3.98 $4.01 $4.01 12,579
2021-01-28 $4.64 $4.64 $4.36 $4.46 $4.46 8,162
2021-01-27 $4.50 $4.78 $4.20 $4.69 $4.69 14,317
2021-01-26 $4.99 $5.03 $4.84 $4.84 $4.84 3,706
2021-01-25 $5.34 $5.35 $4.72 $4.96 $4.96 28,398
2021-01-22 $4.94 $5.41 $4.90 $5.10 $5.10 11,878
2021-01-21 $4.88 $4.89 $4.63 $4.89 $4.89 17,592
2021-01-20 $5.22 $5.25 $4.97 $5.04 $5.04 39,434
2021-01-19 $5.13 $5.44 $4.94 $5.44 $5.44 46,470
2021-01-15 $3.87 $4.00 $3.42 $3.84 $3.84 35,113
2021-01-14 $6.25 $6.99 $3.89 $4.85 $4.85 91,855
2021-01-13 $4.36 $4.85 $4.23 $4.85 $4.85 91,855
2021-01-12 $2.89 $3.80 $2.89 $2.90 $2.90 30,406
2021-01-11 $1.61 $2.91 $1.61 $2.90 $2.90 30,406
2021-01-08 $1.56 $1.59 $1.51 $1.59 $1.59 5,801
2021-01-07 $1.59 $1.59 $1.59 $1.59 $1.59 403
2021-01-06 $1.67 $1.68 $1.55 $1.58 $1.58 194,049
2021-01-05 $1.41 $1.58 $1.41 $1.57 $1.57 12,218
2021-01-04 $1.36 $1.36 $1.35 $1.35 $1.35 1,450
2020-12-31 $1.29 $1.30 $1.29 $1.30 $1.30 2,204
2020-12-30 $1.20 $1.25 $1.17 $1.25 $1.25 1,603
2020-12-29 $1.21 $1.21 $1.13 $1.14 $1.14 4,703
2020-12-28 $0.90 $0.90 $0.90 $0.90 $0.90 0
2020-12-24 $0.90 $0.90 $0.90 $0.90 $0.90 4
2020-12-23 $0.95 $1.03 $0.90 $0.90 $0.90 1,759
2020-12-22 $0.86 $0.86 $0.85 $0.85 $0.85 505
2020-12-21 $0.88 $0.88 $0.88 $0.88 $0.88 204
2020-12-18 $0.87 $0.87 $0.87 $0.87 $0.87 103
2020-12-17 $0.86 $0.87 $0.86 $0.87 $0.87 10,004
2020-12-16 $0.96 $0.96 $0.96 $0.96 $0.96 3
2020-12-15 $0.96 $0.96 $0.96 $0.96 $0.96 1,614
2020-12-14 $0.97 $0.97 $0.97 $0.97 $0.97 146
2020-12-11 $0.97 $0.97 $0.97 $0.97 $0.97 1,350
2020-12-10 $0.90 $0.90 $0.90 $0.90 $0.90 104
2020-12-09 $0.90 $0.90 $0.90 $0.90 $0.90 104
2020-12-08 $0.91 $0.91 $0.91 $0.91 $0.91 7,036
2020-12-07 $0.91 $0.91 $0.91 $0.91 $0.91 6
2020-12-04 $0.92 $0.92 $0.91 $0.91 $0.91 2,118
2020-12-03 $0.89 $0.89 $0.89 $0.89 $0.89 1,006
2020-12-02 $0.84 $0.84 $0.84 $0.84 $0.84 6
2020-12-01 $0.84 $0.84 $0.84 $0.84 $0.84 1,653
2020-11-30 $0.77 $0.77 $0.77 $0.77 $0.77 28
2020-11-27 $0.77 $0.77 $0.77 $0.77 $0.77 8
2020-11-25 $0.77 $0.77 $0.77 $0.77 $0.77 8
2020-11-24 $0.77 $0.77 $0.77 $0.77 $0.77 17,503
2020-11-23 $0.70 $0.70 $0.70 $0.70 $0.70 8
2020-11-20 $0.70 $0.70 $0.70 $0.70 $0.70 400
2020-11-19 $0.69 $0.69 $0.69 $0.69 $0.69 6
2020-11-18 $0.69 $0.69 $0.69 $0.69 $0.69 6
2020-11-17 $0.69 $0.69 $0.69 $0.69 $0.69 1,005
2020-11-16 $0.71 $0.71 $0.70 $0.70 $0.70 1,160
2020-11-13 $0.71 $0.71 $0.71 $0.71 $0.71 133
2020-11-12 $0.68 $0.68 $0.68 $0.68 $0.68 5,000
2020-11-11 $0.67 $0.67 $0.67 $0.67 $0.67 10
2020-11-10 $0.67 $0.67 $0.67 $0.67 $0.67 8
2020-11-09 $0.67 $0.67 $0.67 $0.67 $0.67 208
2020-11-06 $0.76 $0.76 $0.76 $0.76 $0.76 208
2020-11-05 $0.66 $0.66 $0.66 $0.66 $0.66 10
2020-11-04 $0.66 $0.66 $0.66 $0.66 $0.66 10
2020-11-03 $0.66 $0.66 $0.66 $0.66 $0.66 5
2020-11-02 $0.66 $0.66 $0.66 $0.66 $0.66 12
2020-10-30 $0.66 $0.66 $0.66 $0.66 $0.66 8
2020-10-29 $0.66 $0.66 $0.66 $0.66 $0.66 5
2020-10-28 $0.66 $0.66 $0.66 $0.66 $0.66 5
2020-10-27 $0.66 $0.66 $0.66 $0.66 $0.66 6,010
2020-10-26 $0.80 $0.80 $0.80 $0.80 $0.80 8
2020-10-23 $0.80 $0.80 $0.80 $0.80 $0.80 8
2020-10-22 $0.80 $0.80 $0.80 $0.80 $0.80 20
2020-10-21 $0.80 $0.80 $0.80 $0.80 $0.80 8
2020-10-20 $0.80 $0.80 $0.80 $0.80 $0.80 8
2020-10-19 $0.80 $0.80 $0.80 $0.80 $0.80 10
2020-10-16 $0.80 $0.80 $0.80 $0.80 $0.80 10
2020-10-15 $0.80 $0.80 $0.80 $0.80 $0.80 33
2020-10-14 $0.80 $0.80 $0.80 $0.80 $0.80 1,510
2020-10-13 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-10-12 $0.75 $0.75 $0.75 $0.75 $0.75 0
2020-10-09 $0.75 $0.75 $0.75 $0.75 $0.75 12
2020-10-08 $0.75 $0.75 $0.75 $0.75 $0.75 1,002
2020-10-07 $0.83 $0.83 $0.83 $0.83 $0.83 0
2020-10-06 $0.83 $0.83 $0.83 $0.83 $0.83 25
2020-10-05 $0.83 $0.83 $0.83 $0.83 $0.83 2,100
2020-10-02 $0.77 $0.77 $0.77 $0.77 $0.77 950
2020-10-01 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-30 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-29 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-28 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-25 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-24 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-23 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-22 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-21 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-18 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-17 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-16 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-09-15 $0.49 $0.49 $0.49 $0.49 $0.49 230
2020-09-14 $0.53 $0.53 $0.53 $0.53 $0.53 0
2020-09-11 $0.53 $0.53 $0.53 $0.53 $0.53 0
2020-09-10 $0.53 $0.53 $0.53 $0.53 $0.53 0
2020-09-09 $0.53 $0.53 $0.53 $0.53 $0.53 0
2020-09-08 $0.53 $0.53 $0.53 $0.53 $0.53 100
2020-09-04 $0.53 $0.53 $0.53 $0.53 $0.53 26
2020-09-03 $0.53 $0.53 $0.53 $0.53 $0.53 25
2020-09-02 $0.53 $0.53 $0.53 $0.53 $0.53 125
2020-09-01 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-31 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-28 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-27 $0.44 $0.44 $0.44 $0.44 $0.44 20
2020-08-26 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-25 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-24 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-21 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-20 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-19 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-18 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-17 $0.44 $0.44 $0.44 $0.44 $0.44 0
2020-08-14 $0.44 $0.44 $0.44 $0.44 $0.44 100
2020-08-13 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-08-12 $0.46 $0.49 $0.46 $0.49 $0.49 445
2020-08-11 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-08-10 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-08-07 $0.49 $0.49 $0.49 $0.49 $0.49 0
2020-08-06 $0.49 $0.49 $0.49 $0.49 $0.49 1,400
2020-08-05 $0.52 $0.52 $0.52 $0.52 $0.52 25
2020-08-04 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-08-03 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-07-31 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-07-30 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-07-29 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-07-28 $0.52 $0.52 $0.52 $0.52 $0.52 0
2020-07-27 $0.42 $0.52 $0.42 $0.52 $0.52 2,120
2020-07-24 $0.41 $0.41 $0.41 $0.41 $0.41 0
2020-07-23 $0.41 $0.41 $0.41 $0.41 $0.41 300
2020-07-22 $0.45 $0.45 $0.45 $0.45 $0.45 0
2020-07-16 $0.45 $0.45 $0.45 $0.45 $0.45 400
2020-07-15 $0.45 $0.45 $0.45 $0.45 $0.45 100
2020-07-14 $0.40 $0.40 $0.40 $0.40 $0.40 0
2020-07-13 $0.39 $0.39 $0.39 $0.39 $0.39 500
2020-07-09 $0.40 $0.40 $0.40 $0.40 $0.40 500
2020-07-06 $0.44 $0.44 $0.44 $0.44 $0.44 250
2020-06-30 $0.47 $0.47 $0.47 $0.47 $0.47 150
2020-06-24 $0.50 $0.50 $0.50 $0.50 $0.50 1,000
2020-06-08 $0.41 $0.41 $0.41 $0.41 $0.41 100
2020-05-21 $0.37 $0.37 $0.36 $0.36 $0.36 8,200
2020-05-04 $0.38 $0.40 $0.38 $0.39 $0.39 15,000
2020-04-23 $0.40 $0.40 $0.40 $0.40 $0.40 775
2020-04-06 $0.35 $0.35 $0.35 $0.35 $0.35 12,000
2020-03-30 $0.36 $0.36 $0.36 $0.36 $0.36 10,000
2020-02-18 $0.57 $0.57 $0.57 $0.57 $0.57 4,285
2020-02-14 $0.58 $0.58 $0.58 $0.58 $0.58 12,500
2020-02-12 $0.58 $0.58 $0.57 $0.57 $0.57 3,215
2020-01-30 $0.64 $0.64 $0.64 $0.64 $0.64 150
2020-01-27 $0.60 $0.60 $0.60 $0.60 $0.60 10,500
2020-01-24 $0.41 $0.41 $0.41 $0.41 $0.41 25
2020-01-21 $0.41 $0.41 $0.41 $0.41 $0.41 40
2020-01-15 $0.41 $0.41 $0.41 $0.41 $0.41 5,000
2019-12-06 $0.37 $0.37 $0.37 $0.37 $0.37 822
2019-11-21 $0.37 $0.37 $0.37 $0.37 $0.37 100
2019-10-09 $0.38 $0.38 $0.38 $0.38 $0.38 1,200
2019-09-12 $0.42 $0.42 $0.42 $0.42 $0.42 110
2019-08-29 $0.41 $0.41 $0.41 $0.41 $0.41 10
2019-07-23 $0.41 $0.41 $0.41 $0.41 $0.41 200
2019-07-01 $0.40 $0.40 $0.40 $0.40 $0.40 2,000
2019-06-27 $0.48 $0.48 $0.48 $0.48 $0.48 500
2019-06-21 $0.59 $0.59 $0.59 $0.59 $0.59 500
2019-06-17 $0.49 $0.49 $0.49 $0.49 $0.49 2,000
2019-06-14 $0.45 $0.45 $0.44 $0.44 $0.44 3,500
2019-06-13 $0.45 $0.45 $0.45 $0.45 $0.45 700
2019-05-29 $0.52 $0.52 $0.52 $0.52 $0.52 365
2019-05-23 $0.56 $0.56 $0.55 $0.55 $0.55 2,800
2019-05-13 $0.56 $0.56 $0.56 $0.56 $0.56 36
2019-05-02 $0.56 $0.56 $0.56 $0.56 $0.56 50
2019-04-22 $0.58 $0.58 $0.56 $0.56 $0.56 2,500
2019-04-16 $0.54 $0.54 $0.54 $0.54 $0.54 200
2019-04-08 $0.63 $0.64 $0.63 $0.64 $0.64 1,500
2019-03-19 $0.68 $0.68 $0.68 $0.68 $0.68 50
2019-03-07 $0.68 $0.68 $0.68 $0.68 $0.68 1,000
2019-02-22 $0.65 $0.65 $0.65 $0.65 $0.65 350
2019-02-21 $0.66 $0.67 $0.66 $0.67 $0.67 4,425
2019-02-20 $0.67 $0.67 $0.67 $0.67 $0.67 2,000
2019-02-19 $0.66 $0.66 $0.66 $0.66 $0.66 2,000
2019-02-07 $0.64 $0.64 $0.64 $0.64 $0.64 540
2019-01-29 $0.65 $0.65 $0.65 $0.65 $0.65 800
2018-12-10 $0.71 $0.71 $0.71 $0.71 $0.71 0
2018-12-07 $0.71 $0.71 $0.71 $0.71 $0.71 200
2018-11-21 $0.71 $0.71 $0.71 $0.71 $0.71 1,000
2018-11-16 $0.73 $0.73 $0.73 $0.73 $0.73 500
2018-10-25 $0.67 $0.67 $0.67 $0.67 $0.67 1,000
2018-10-19 $0.70 $0.70 $0.70 $0.70 $0.70 500
2018-10-15 $0.69 $0.69 $0.69 $0.69 $0.69 400
2018-10-02 $0.74 $0.74 $0.74 $0.74 $0.74 500
2018-09-28 $0.75 $0.75 $0.75 $0.75 $0.75 1,000
2018-09-21 $0.79 $0.79 $0.79 $0.79 $0.79 100
2018-09-17 $0.73 $0.73 $0.73 $0.73 $0.73 230
2018-09-14 $0.72 $0.72 $0.72 $0.72 $0.72 250
2018-09-11 $0.83 $0.83 $0.83 $0.83 $0.83 89
2018-09-10 $0.83 $0.83 $0.83 $0.83 $0.83 200
2018-08-23 $0.75 $0.75 $0.75 $0.75 $0.75 250
2018-08-14 $0.78 $0.78 $0.78 $0.78 $0.78 550
2018-08-08 $0.82 $0.82 $0.82 $0.82 $0.82 425
2018-07-31 $0.80 $0.80 $0.78 $0.78 $0.78 5,300
2018-07-13 $0.81 $0.81 $0.81 $0.81 $0.81 1,500
2018-07-12 $0.91 $0.91 $0.91 $0.91 $0.91 20,000
2018-06-27 $0.95 $0.95 $0.92 $0.92 $0.92 4,400
2018-06-26 $0.93 $0.93 $0.92 $0.92 $0.92 600
2018-06-14 $1.00 $1.00 $1.00 $1.00 $1.00 84
2018-06-11 $1.04 $1.04 $1.00 $1.00 $1.00 2,000
2018-06-06 $1.00 $1.00 $1.00 $1.00 $1.00 2,500
2018-06-05 $1.00 $1.00 $1.00 $1.00 $1.00 8,500
2018-06-04 $1.00 $1.00 $1.00 $1.00 $1.00 10,000
2018-05-22 $1.19 $1.19 $1.19 $1.19 $1.19 300
2018-05-14 $1.17 $1.17 $1.17 $1.17 $1.17 12,200
2018-05-11 $1.17 $1.17 $1.17 $1.17 $1.17 1,000
2018-05-10 $1.17 $1.17 $1.17 $1.17 $1.17 2,900
2018-05-09 $1.17 $1.17 $1.17 $1.17 $1.17 23,000
2018-05-08 $1.17 $1.17 $1.17 $1.17 $1.17 15,210
2018-05-07 $1.16 $1.16 $1.16 $1.16 $1.16 23,000
2018-05-03 $1.10 $1.10 $1.10 $1.10 $1.10 1,000
2018-05-02 $0.97 $0.97 $0.97 $0.97 $0.97 1,000
2018-04-27 $0.97 $0.97 $0.97 $0.97 $0.97 5,500
2018-04-26 $1.00 $1.00 $1.00 $1.00 $1.00 4,400
2018-04-25 $1.02 $1.02 $1.02 $1.02 $1.02 600
2018-04-13 $1.10 $1.10 $1.10 $1.10 $1.10 1,500
2018-04-03 $0.98 $0.98 $0.98 $0.98 $0.98 30
2018-03-28 $0.98 $0.98 $0.98 $0.98 $0.98 200
2018-03-26 $1.01 $1.01 $1.01 $1.01 $1.01 5,040
2018-03-21 $1.00 $1.00 $1.00 $1.00 $1.00 5,000
2018-03-20 $1.05 $1.05 $1.05 $1.05 $1.05 500
2018-03-16 $1.05 $1.05 $1.05 $1.05 $1.05 200
2018-03-12 $1.10 $1.10 $1.10 $1.10 $1.10 200
2018-03-09 $1.15 $1.15 $1.15 $1.15 $1.15 100
2018-03-07 $1.12 $1.12 $1.12 $1.12 $1.12 150
2018-02-27 $1.29 $1.29 $1.29 $1.29 $1.29 20
2018-02-26 $1.31 $1.31 $1.29 $1.29 $1.29 1,150
2018-02-20 $1.10 $1.10 $1.10 $1.10 $1.10 500
2018-02-09 $1.16 $1.16 $1.09 $1.09 $1.09 3,780
2018-02-06 $1.15 $1.16 $1.15 $1.16 $1.16 1,000
2018-02-05 $1.24 $1.24 $1.24 $1.24 $1.24 450
2018-02-02 $1.04 $1.05 $1.00 $1.00 $1.00 4,000
2018-01-30 $1.21 $1.23 $1.21 $1.23 $1.23 4,900
2018-01-26 $1.30 $1.30 $1.27 $1.27 $1.27 2,500
2018-01-25 $1.26 $1.26 $1.26 $1.26 $1.26 1,300
2018-01-24 $1.27 $1.27 $1.27 $1.27 $1.27 300
2018-01-23 $1.28 $1.28 $1.28 $1.28 $1.28 500
2018-01-22 $1.27 $1.31 $1.27 $1.27 $1.27 5,000
2018-01-12 $1.33 $1.33 $1.33 $1.33 $1.33 750
2018-01-09 $1.50 $1.50 $1.50 $1.50 $1.50 775
2018-01-05 $1.48 $1.48 $1.48 $1.48 $1.48 1,000
2018-01-03 $1.49 $1.49 $1.49 $1.49 $1.49 2,000
2017-12-28 $1.48 $1.48 $1.48 $1.48 $1.48 750
2017-12-27 $1.36 $1.36 $1.36 $1.36 $1.36 675
2017-12-19 $1.19 $1.19 $1.14 $1.14 $1.14 4,550
2017-12-15 $1.25 $1.25 $1.25 $1.25 $1.25 1,000
2017-12-14 $1.17 $1.18 $1.17 $1.18 $1.18 2,550
2017-12-12 $1.27 $1.29 $1.27 $1.29 $1.29 500
2017-12-11 $1.20 $1.22 $1.18 $1.22 $1.22 1,524
2017-12-08 $1.48 $1.48 $1.48 $1.48 $1.48 10
2017-12-04 $1.48 $1.48 $1.48 $1.48 $1.48 3,400
2017-11-30 $1.43 $1.43 $1.43 $1.43 $1.43 2,000
2017-11-28 $1.47 $1.47 $1.47 $1.47 $1.47 100
2017-11-27 $1.38 $1.38 $1.38 $1.38 $1.38 5,000
2017-11-24 $1.40 $1.40 $1.38 $1.40 $1.40 12,500
2017-11-22 $1.45 $1.46 $1.45 $1.45 $1.45 5,100
2017-11-21 $1.54 $1.54 $1.51 $1.51 $1.51 3,700
2017-11-17 $1.54 $1.54 $1.54 $1.54 $1.54 1,000
2017-11-15 $1.45 $1.45 $1.45 $1.45 $1.45 100
2017-11-14 $1.66 $1.66 $1.64 $1.64 $1.64 1,000
2017-11-13 $1.57 $1.57 $1.57 $1.57 $1.57 500
2017-11-10 $1.53 $1.53 $1.53 $1.53 $1.53 4,000
2017-11-08 $1.61 $1.62 $1.60 $1.60 $1.60 1,550
2017-11-07 $1.58 $1.59 $1.58 $1.59 $1.59 700
2017-11-06 $1.49 $1.51 $1.49 $1.51 $1.51 675
2017-11-02 $1.48 $1.49 $1.48 $1.49 $1.49 4,710
2017-11-01 $1.28 $1.28 $1.28 $1.28 $1.28 590
2017-10-30 $1.27 $1.27 $1.27 $1.27 $1.27 800
2017-10-26 $1.39 $1.39 $1.24 $1.24 $1.24 10,585
2017-10-25 $1.46 $1.46 $1.36 $1.36 $1.36 4,020
2017-10-23 $1.22 $1.22 $1.21 $1.21 $1.21 1,125
2017-10-20 $1.12 $1.12 $1.12 $1.12 $1.12 200
2017-10-19 $1.12 $1.12 $1.12 $1.12 $1.12 4,000
2017-10-17 $1.12 $1.12 $1.12 $1.12 $1.12 200
2017-10-16 $1.13 $1.13 $1.13 $1.13 $1.13 2,700
2017-10-11 $1.17 $1.17 $1.17 $1.17 $1.17 25
2017-10-10 $1.17 $1.17 $1.17 $1.17 $1.17 1,000
2017-10-09 $1.11 $1.11 $1.11 $1.11 $1.11 50
2017-10-06 $1.11 $1.11 $1.11 $1.11 $1.11 500
2017-10-05 $1.10 $1.10 $1.10 $1.10 $1.10 825
2017-10-02 $1.05 $1.05 $1.05 $1.05 $1.05 450
2017-09-25 $0.97 $1.10 $0.97 $1.10 $1.10 5,000

Rock Tech Lithium Inc (RCKTF) News Headlines

Recent Rock Tech Lithium Inc (RCKTF) News
Similar Companies to Rock Tech Lithium Inc (RCKTF) 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.