SANDVINE CORP (SNVNF) Exchange: PINK
Data as of May 6, 2024
$3.57 ($0.00) 0.00%
SANDVINE CORP - Daily Information
Click for more stock information on SANDVINE CORP.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $3.57 |
| Previous Close | $3.57 |
| High | $3.57 |
| Low | $3.57 |
| Adjusted Open | $3.57 |
| Previous Adjusted Close | $3.57 |
| Adjusted High | $3.57 |
| Adjusted Low | $3.57 |
About SANDVINE CORP (SNVNF)
DELISTED - No Description Available
Invest in SANDVINE CORP (SNVNF)
Historical Stock Data for SANDVINE CORP (SNVNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-22 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2017-09-21 | $3.57 | $3.57 | $3.57 | $3.57 | $3.57 | 0 |
| 2017-09-20 | $3.58 | $3.58 | $3.57 | $3.57 | $3.57 | 10,710 |
| 2017-09-19 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 0 |
| 2017-09-18 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 10 |
| 2017-09-15 | $3.59 | $3.59 | $3.59 | $3.59 | $3.59 | 6,000 |
| 2017-09-14 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-09-13 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-09-12 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-09-11 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-09-08 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2017-09-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 100,000 |
| 2017-09-06 | $3.52 | $3.58 | $3.52 | $3.58 | $3.58 | 106,272 |
| 2017-09-05 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 107,888 |
| 2017-09-01 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 1,000 |
| 2017-08-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 40,000 |
| 2017-08-30 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 65,992 |
| 2017-08-28 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 0 |
| 2017-08-25 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 10,000 |
| 2017-08-24 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-23 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-22 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-21 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-18 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-17 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-16 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 8,600 |
| 2017-08-15 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-14 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-11 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-10 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-09 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 0 |
| 2017-08-08 | $3.44 | $3.44 | $3.44 | $3.44 | $3.44 | 825 |
| 2017-08-07 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2017-08-03 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2017-08-02 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2017-08-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2017-07-31 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 1,000 |
| 2017-07-28 | $3.49 | $3.49 | $3.49 | $3.49 | $3.49 | 394 |
| 2017-07-27 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2017-07-26 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 5,000 |
| 2017-07-25 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2017-07-24 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2017-07-21 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 75 |
| 2017-07-20 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2017-07-19 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2017-07-18 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2017-07-17 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 8,500 |
| 2017-07-14 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2017-07-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 20 |
| 2017-07-12 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| 2017-07-11 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 20 |
| 2017-07-10 | $3.45 | $3.45 | $3.45 | $3.45 | $3.45 | 5,000 |
| 2017-07-07 | $3.32 | $3.32 | $3.30 | $3.30 | $3.30 | 18,106 |
| 2017-07-05 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 8 |
| 2017-07-03 | $3.31 | $3.31 | $3.31 | $3.31 | $3.31 | 39,310 |
| 2017-06-30 | $3.27 | $3.27 | $3.27 | $3.27 | $3.27 | 14,422 |
| 2017-06-29 | $3.23 | $3.25 | $3.23 | $3.25 | $3.25 | 32,300 |
| 2017-06-28 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 9,000 |
| 2017-06-27 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2017-06-26 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2017-06-23 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2017-06-22 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2017-06-21 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2017-06-20 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2017-06-19 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 0 |
| 2017-06-16 | $2.91 | $2.91 | $2.91 | $2.91 | $2.91 | 4,000 |
| 2017-06-15 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 3,000 |
| 2017-06-14 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2017-06-13 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2017-06-12 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 0 |
| 2017-06-09 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 1,000 |
| 2017-06-08 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 3,700 |
| 2017-06-07 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1,800 |
| 2017-06-06 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 3,225 |
| 2017-06-05 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 1,800 |
| 2017-06-02 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 4,500 |
| 2017-06-01 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 12,400 |
| 2017-05-31 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 100 |
| 2017-05-30 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 40,000 |
| 2017-05-26 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 336,100 |
| 2017-05-25 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-05-24 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-05-23 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-05-22 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-05-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-05-18 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 1,000 |
| 2017-05-17 | $2.35 | $2.35 | $2.35 | $2.35 | $2.35 | 9,200 |
| 2017-05-16 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 6,800 |
| 2017-05-15 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 2,400 |
| 2017-05-12 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 11,900 |
| 2017-05-11 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 14,800 |
| 2017-05-10 | $2.33 | $2.33 | $2.33 | $2.33 | $2.33 | 4,300 |
| 2017-05-09 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 0 |
| 2017-05-08 | $2.31 | $2.31 | $2.31 | $2.31 | $2.31 | 3,200 |
| 2017-05-05 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 1,500 |
| 2017-05-04 | $2.27 | $2.27 | $2.27 | $2.27 | $2.27 | 2,000 |
| 2017-05-03 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-05-02 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 4,400 |
| 2017-05-01 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 4,400 |
| 2017-04-28 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2017-04-27 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 0 |
| 2017-04-26 | $2.29 | $2.29 | $2.29 | $2.29 | $2.29 | 4,300 |
| 2017-04-25 | $2.28 | $2.31 | $2.28 | $2.31 | $2.31 | 1,800 |
| 2017-04-24 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-04-21 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-04-20 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-04-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 0 |
| 2017-04-18 | $2.30 | $2.30 | $2.30 | $2.30 | $2.30 | 1,100 |
| 2017-04-17 | $2.32 | $2.32 | $2.32 | $2.32 | $2.30 | 0 |
| 2017-04-13 | $2.32 | $2.32 | $2.32 | $2.32 | $2.30 | 99 |
| 2017-04-12 | $2.30 | $2.30 | $2.30 | $2.30 | $2.28 | 0 |
| 2017-04-11 | $2.30 | $2.30 | $2.30 | $2.30 | $2.28 | 0 |
| 2017-04-10 | $2.30 | $2.30 | $2.30 | $2.30 | $2.28 | 28,056 |
| 2017-04-07 | $2.30 | $2.30 | $2.30 | $2.30 | $2.28 | 23,495 |
| 2017-04-06 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 0 |
| 2017-04-05 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 0 |
| 2017-04-04 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 1,288 |
| 2017-04-03 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 0 |
| 2017-03-31 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 2,280 |
| 2017-03-30 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 7,336 |
| 2017-03-29 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 7,435 |
| 2017-03-28 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 14,275 |
| 2017-03-27 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 0 |
| 2017-03-24 | $2.41 | $2.41 | $2.41 | $2.41 | $2.39 | 2,974 |
| 2017-03-23 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 0 |
| 2017-03-22 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 0 |
| 2017-03-21 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 0 |
| 2017-03-20 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 28,551 |
| 2017-03-17 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 9,318 |
| 2017-03-16 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 0 |
| 2017-03-15 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 0 |
| 2017-03-14 | $2.19 | $2.19 | $2.17 | $2.19 | $2.17 | 54,426 |
| 2017-03-13 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 0 |
| 2017-03-10 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 0 |
| 2017-03-09 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 7,931 |
| 2017-03-08 | $2.16 | $2.16 | $2.16 | $2.16 | $2.14 | 0 |
| 2017-03-07 | $2.16 | $2.16 | $2.16 | $2.16 | $2.14 | 0 |
| 2017-03-06 | $2.16 | $2.16 | $2.16 | $2.16 | $2.14 | 0 |
| 2017-03-03 | $2.16 | $2.16 | $2.16 | $2.16 | $2.14 | 0 |
| 2017-03-02 | $2.16 | $2.16 | $2.16 | $2.16 | $2.14 | 0 |
| 2017-03-01 | $2.16 | $2.16 | $2.16 | $2.16 | $2.14 | 0 |
| 2017-02-28 | $2.16 | $2.16 | $2.15 | $2.16 | $2.14 | 70,586 |
| 2017-02-27 | $2.16 | $2.16 | $2.16 | $2.16 | $2.14 | 4,064 |
| 2017-02-24 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 0 |
| 2017-02-23 | $2.19 | $2.19 | $2.19 | $2.19 | $2.17 | 198 |
| 2017-02-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.13 | 0 |
| 2017-02-21 | $2.15 | $2.15 | $2.15 | $2.15 | $2.13 | 29,741 |
| 2017-02-17 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 0 |
| 2017-02-16 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 0 |
| 2017-02-15 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 0 |
| 2017-02-14 | $2.17 | $2.17 | $2.17 | $2.17 | $2.15 | 15,762 |
| 2017-02-13 | $2.12 | $2.12 | $2.12 | $2.12 | $2.10 | 5,155 |
| 2017-02-10 | $2.12 | $2.12 | $2.12 | $2.12 | $2.10 | 38,168 |
| 2017-02-09 | $2.12 | $2.12 | $2.12 | $2.12 | $2.10 | 0 |
| 2017-02-08 | $2.12 | $2.12 | $2.12 | $2.12 | $2.10 | 0 |
| 2017-02-07 | $2.12 | $2.12 | $2.12 | $2.12 | $2.10 | 793 |
| 2017-02-06 | $2.11 | $2.11 | $2.10 | $2.10 | $2.08 | 9,913 |
| 2017-02-03 | $2.11 | $2.11 | $2.11 | $2.11 | $2.09 | 108,853 |
| 2017-02-02 | $2.21 | $2.21 | $2.21 | $2.21 | $2.19 | 225,836 |
| 2017-02-01 | $2.21 | $2.21 | $2.21 | $2.21 | $2.19 | 0 |
| 2017-01-31 | $2.21 | $2.21 | $2.21 | $2.21 | $2.19 | 0 |
| 2017-01-30 | $2.21 | $2.21 | $2.21 | $2.21 | $2.19 | 0 |
| 2017-01-27 | $2.21 | $2.21 | $2.21 | $2.21 | $2.19 | 7,435 |
| 2017-01-26 | $2.21 | $2.21 | $2.21 | $2.21 | $2.19 | 0 |
| 2017-01-25 | $2.21 | $2.21 | $2.21 | $2.21 | $2.19 | 2,379 |
| 2017-01-24 | $2.16 | $2.21 | $2.16 | $2.21 | $2.19 | 16,357 |
| 2017-01-23 | $2.00 | $2.03 | $2.00 | $2.03 | $2.01 | 44,612 |
| 2017-01-20 | $2.03 | $2.03 | $2.03 | $2.03 | $1.99 | 0 |
| 2017-01-19 | $2.03 | $2.03 | $2.03 | $2.03 | $1.99 | 0 |
| 2017-01-18 | $2.03 | $2.03 | $2.03 | $2.03 | $1.99 | 70,681 |
| 2017-01-17 | $2.03 | $2.03 | $2.03 | $2.03 | $1.99 | 211,357 |
| 2017-01-13 | $2.01 | $2.01 | $2.01 | $2.01 | $1.97 | 38,285 |
| 2017-01-12 | $2.01 | $2.01 | $2.01 | $2.01 | $1.97 | 0 |
| 2017-01-11 | $2.01 | $2.01 | $2.01 | $2.01 | $1.97 | 3,926 |
| 2017-01-10 | $2.01 | $2.01 | $2.01 | $2.01 | $1.97 | 98 |
| 2017-01-09 | $2.03 | $2.04 | $2.03 | $2.03 | $2.00 | 8,737 |
| 2017-01-06 | $2.01 | $2.01 | $2.01 | $2.01 | $1.97 | 0 |
| 2017-01-05 | $2.01 | $2.02 | $2.01 | $2.01 | $1.97 | 9,816 |
| 2017-01-04 | $1.98 | $1.98 | $1.98 | $1.98 | $1.95 | 0 |
| 2017-01-03 | $1.98 | $1.98 | $1.98 | $1.98 | $1.95 | 981 |
| 2016-12-30 | $1.98 | $1.98 | $1.98 | $1.98 | $1.95 | 0 |
| 2016-12-29 | $1.98 | $1.98 | $1.98 | $1.98 | $1.95 | 0 |
| 2016-12-28 | $1.98 | $1.98 | $1.98 | $1.98 | $1.95 | 0 |
| 2016-12-27 | $1.98 | $1.98 | $1.98 | $1.98 | $1.95 | 0 |
| 2016-12-23 | $2.00 | $2.00 | $1.98 | $1.98 | $1.95 | 2,748 |
| 2016-12-22 | $1.96 | $1.96 | $1.96 | $1.96 | $1.92 | 5,006 |
| 2016-12-21 | $2.01 | $2.01 | $2.01 | $2.01 | $1.97 | 2,945 |
| 2016-12-20 | $1.99 | $1.99 | $1.99 | $1.99 | $1.96 | 2,356 |
| 2016-12-19 | $1.98 | $2.01 | $1.98 | $2.00 | $1.97 | 2,159 |
| 2016-12-16 | $1.98 | $1.98 | $1.98 | $1.98 | $1.94 | 0 |
| 2016-12-15 | $1.98 | $1.98 | $1.98 | $1.98 | $1.94 | 2,945 |
| 2016-12-14 | $2.10 | $2.10 | $2.10 | $2.10 | $2.06 | 77,847 |
| 2016-12-13 | $2.11 | $2.11 | $2.11 | $2.11 | $2.08 | 6,380 |
| 2016-12-12 | $2.11 | $2.11 | $2.11 | $2.11 | $2.07 | 50,655 |
| 2016-12-09 | $2.07 | $2.07 | $2.07 | $2.07 | $2.03 | 392 |
| 2016-12-08 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-12-07 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-12-06 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-12-05 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-12-02 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-12-01 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-11-30 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 23,855 |
| 2016-11-29 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-11-28 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-11-25 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 18,848 |
| 2016-11-23 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 0 |
| 2016-11-22 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 4,417 |
| 2016-11-21 | $2.31 | $2.31 | $2.31 | $2.31 | $2.27 | 60,864 |
| 2016-11-18 | $2.28 | $2.28 | $2.28 | $2.28 | $2.24 | 0 |
| 2016-11-17 | $2.28 | $2.28 | $2.28 | $2.28 | $2.24 | 392 |
| 2016-11-16 | $2.18 | $2.18 | $2.18 | $2.18 | $2.14 | 0 |
| 2016-11-15 | $2.18 | $2.18 | $2.18 | $2.18 | $2.14 | 0 |
| 2016-11-14 | $2.18 | $2.18 | $2.18 | $2.18 | $2.14 | 0 |
| 2016-11-11 | $2.19 | $2.19 | $2.18 | $2.18 | $2.14 | 7,853 |
| 2016-11-10 | $2.22 | $2.22 | $2.22 | $2.22 | $2.18 | 2,159 |
| 2016-11-09 | $2.23 | $2.23 | $2.22 | $2.22 | $2.18 | 2,945 |
| 2016-11-08 | $2.24 | $2.24 | $2.24 | $2.24 | $2.20 | 0 |
| 2016-11-07 | $2.24 | $2.24 | $2.24 | $2.24 | $2.20 | 0 |
| 2016-11-04 | $2.24 | $2.24 | $2.24 | $2.24 | $2.20 | 1,963 |
| 2016-11-03 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 0 |
| 2016-11-02 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 44,274 |
| 2016-11-01 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 0 |
| 2016-10-31 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 0 |
| 2016-10-28 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 0 |
| 2016-10-27 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 8,148 |
| 2016-10-26 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 34,457 |
| 2016-10-25 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 3,337 |
| 2016-10-24 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 9 |
| 2016-10-21 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 0 |
| 2016-10-20 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 0 |
| 2016-10-19 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 0 |
| 2016-10-18 | $2.31 | $2.31 | $2.31 | $2.31 | $2.26 | 392 |
| 2016-10-17 | $2.36 | $2.36 | $2.30 | $2.30 | $2.24 | 4,871 |
| 2016-10-14 | $2.33 | $2.36 | $2.33 | $2.34 | $2.27 | 2,533 |
| 2016-10-13 | $2.27 | $2.27 | $2.27 | $2.27 | $2.21 | 194 |
| 2016-10-12 | $2.32 | $2.32 | $2.32 | $2.32 | $2.26 | 2,630 |
| 2016-10-11 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 63,328 |
| 2016-10-10 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 0 |
| 2016-10-07 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 0 |
| 2016-10-06 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 0 |
| 2016-10-05 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 18,511 |
| 2016-10-04 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 0 |
| 2016-10-03 | $2.21 | $2.21 | $2.20 | $2.20 | $2.14 | 13,737 |
| 2016-09-30 | $2.22 | $2.22 | $2.22 | $2.22 | $2.16 | 0 |
| 2016-09-29 | $2.22 | $2.22 | $2.22 | $2.22 | $2.16 | 0 |
| 2016-09-28 | $2.22 | $2.22 | $2.22 | $2.22 | $2.16 | 2,630 |
| 2016-09-27 | $2.23 | $2.23 | $2.23 | $2.23 | $2.17 | 389 |
| 2016-09-26 | $2.26 | $2.26 | $2.26 | $2.26 | $2.20 | 58,847 |
| 2016-09-23 | $2.26 | $2.26 | $2.26 | $2.26 | $2.20 | 974 |
| 2016-09-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 0 |
| 2016-09-21 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 77 |
| 2016-09-20 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 0 |
| 2016-09-19 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 0 |
| 2016-09-16 | $2.15 | $2.15 | $2.15 | $2.15 | $2.09 | 18,511 |
| 2016-09-15 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 75,312 |
| 2016-09-14 | $2.20 | $2.20 | $2.20 | $2.20 | $2.14 | 71,103 |
| 2016-09-13 | $2.19 | $2.20 | $2.19 | $2.20 | $2.14 | 18,511 |
| 2016-09-12 | $2.67 | $2.67 | $2.67 | $2.67 | $2.61 | 0 |
| 2016-09-09 | $2.67 | $2.67 | $2.67 | $2.67 | $2.61 | 1,558 |
| 2016-09-08 | $2.84 | $2.84 | $2.74 | $2.74 | $2.67 | 6,917 |
| 2016-09-07 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 1,948 |
| 2016-09-06 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 0 |
| 2016-09-02 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 0 |
| 2016-09-01 | $2.75 | $2.75 | $2.75 | $2.75 | $2.68 | 8,184 |
| 2016-08-31 | $2.76 | $2.76 | $2.76 | $2.76 | $2.69 | 2,533 |
| 2016-08-30 | $2.76 | $2.76 | $2.76 | $2.76 | $2.69 | 0 |
| 2016-08-29 | $2.76 | $2.76 | $2.76 | $2.76 | $2.69 | 19 |
| 2016-08-26 | $2.76 | $2.76 | $2.76 | $2.76 | $2.69 | 5,163 |
| 2016-08-25 | $2.72 | $2.72 | $2.70 | $2.72 | $2.65 | 69,077 |
| 2016-08-24 | $2.75 | $2.75 | $2.75 | $2.75 | $2.67 | 0 |
| 2016-08-23 | $2.75 | $2.75 | $2.75 | $2.75 | $2.67 | 38 |
| 2016-08-22 | $2.75 | $2.75 | $2.75 | $2.75 | $2.67 | 3,604 |
| 2016-08-19 | $2.75 | $2.75 | $2.75 | $2.75 | $2.67 | 2,046 |
| 2016-08-18 | $2.74 | $2.75 | $2.74 | $2.75 | $2.67 | 1,169 |
| 2016-08-17 | $2.68 | $2.75 | $2.68 | $2.75 | $2.68 | 2,728 |
| 2016-08-16 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 0 |
| 2016-08-15 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 0 |
| 2016-08-12 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 3,807 |
| 2016-08-11 | $2.72 | $2.72 | $2.72 | $2.72 | $2.65 | 13,737 |
| 2016-08-10 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 0 |
| 2016-08-09 | $2.59 | $2.59 | $2.59 | $2.59 | $2.53 | 1,948 |
| 2016-08-08 | $2.49 | $2.49 | $2.49 | $2.49 | $2.43 | 308 |
| 2016-08-05 | $2.49 | $2.49 | $2.49 | $2.49 | $2.43 | 0 |
| 2016-08-04 | $2.49 | $2.49 | $2.49 | $2.49 | $2.43 | 2,728 |
| 2016-08-03 | $2.49 | $2.49 | $2.49 | $2.49 | $2.43 | 0 |
| 2016-08-02 | $2.49 | $2.49 | $2.49 | $2.49 | $2.43 | 4,676 |
| 2016-08-01 | $2.49 | $2.49 | $2.49 | $2.49 | $2.43 | 0 |
| 2016-07-29 | $2.50 | $2.50 | $2.49 | $2.49 | $2.43 | 9,742 |
| 2016-07-28 | $2.44 | $2.44 | $2.44 | $2.44 | $2.38 | 2,435 |
| 2016-07-27 | $2.49 | $2.49 | $2.49 | $2.49 | $2.42 | 0 |
| 2016-07-26 | $2.49 | $2.49 | $2.49 | $2.49 | $2.42 | 0 |
| 2016-07-25 | $2.49 | $2.49 | $2.49 | $2.49 | $2.42 | 45,401 |
| 2016-07-22 | $2.49 | $2.49 | $2.49 | $2.49 | $2.42 | 0 |
| 2016-07-21 | $2.49 | $2.49 | $2.49 | $2.49 | $2.42 | 2,338 |
| 2016-07-20 | $2.45 | $2.45 | $2.45 | $2.45 | $2.38 | 0 |
| 2016-07-19 | $2.45 | $2.45 | $2.45 | $2.45 | $2.38 | 0 |
| 2016-07-18 | $2.45 | $2.45 | $2.45 | $2.45 | $2.38 | 0 |
| 2016-07-15 | $2.45 | $2.45 | $2.45 | $2.45 | $2.37 | 679 |
| 2016-07-14 | $2.47 | $2.47 | $2.47 | $2.47 | $2.40 | 216 |
| 2016-07-13 | $2.47 | $2.47 | $2.47 | $2.47 | $2.40 | 0 |
| 2016-07-12 | $2.48 | $2.48 | $2.47 | $2.47 | $2.40 | 5,821 |
| 2016-07-11 | $2.36 | $2.36 | $2.36 | $2.36 | $2.29 | 4,851 |
| 2016-07-08 | $2.34 | $2.36 | $2.34 | $2.36 | $2.29 | 4,463 |
| 2016-07-07 | $2.17 | $2.24 | $2.17 | $2.24 | $2.17 | 20,861 |
| 2016-07-06 | $2.12 | $2.12 | $2.12 | $2.12 | $2.06 | 14,040 |
| 2016-07-05 | $2.12 | $2.12 | $2.12 | $2.12 | $2.06 | 16,107 |
| 2016-07-01 | $2.01 | $2.01 | $2.01 | $2.01 | $1.95 | 0 |
| 2016-06-30 | $2.01 | $2.01 | $2.01 | $2.01 | $1.95 | 0 |
| 2016-06-29 | $2.01 | $2.01 | $2.01 | $2.01 | $1.95 | 0 |
| 2016-06-28 | $2.01 | $2.01 | $2.01 | $2.01 | $1.95 | 45,993 |
| 2016-06-27 | $1.95 | $1.95 | $1.95 | $1.95 | $1.90 | 0 |
| 2016-06-24 | $1.95 | $1.95 | $1.95 | $1.95 | $1.90 | 0 |
| 2016-06-23 | $1.95 | $1.95 | $1.95 | $1.95 | $1.90 | 0 |
| 2016-06-22 | $1.95 | $1.95 | $1.95 | $1.95 | $1.90 | 0 |
| 2016-06-21 | $1.95 | $1.95 | $1.95 | $1.95 | $1.90 | 62,780 |
| 2016-06-20 | $1.95 | $1.95 | $1.95 | $1.95 | $1.90 | 0 |
| 2016-06-17 | $1.95 | $1.95 | $1.95 | $1.95 | $1.90 | 291 |
| 2016-06-16 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2016-06-15 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2016-06-14 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 6,986 |
| 2016-06-13 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 12,808 |
| 2016-06-10 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2016-06-09 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 4,657 |
| 2016-06-08 | $2.18 | $2.18 | $2.18 | $2.18 | $2.12 | 0 |
| 2016-06-07 | $2.18 | $2.18 | $2.18 | $2.18 | $2.12 | 271 |
| 2016-06-06 | $2.18 | $2.18 | $2.18 | $2.18 | $2.12 | 0 |
| 2016-06-03 | $2.18 | $2.18 | $2.18 | $2.18 | $2.12 | 0 |
| 2016-06-02 | $2.18 | $2.18 | $2.18 | $2.18 | $2.12 | 9,218 |
| 2016-06-01 | $2.15 | $2.15 | $2.15 | $2.15 | $2.08 | 396 |
| 2016-05-31 | $2.15 | $2.15 | $2.15 | $2.15 | $2.08 | 5,821 |
| 2016-05-27 | $2.11 | $2.15 | $2.11 | $2.15 | $2.08 | 10,576 |
| 2016-05-26 | $2.05 | $2.05 | $2.05 | $2.05 | $1.99 | 47,837 |
| 2016-05-25 | $2.05 | $2.05 | $2.05 | $2.05 | $1.99 | 1,552 |
| 2016-05-24 | $2.07 | $2.07 | $2.07 | $2.07 | $2.01 | 970 |
| 2016-05-23 | $2.03 | $2.03 | $2.03 | $2.03 | $1.97 | 0 |
| 2016-05-20 | $2.03 | $2.03 | $2.03 | $2.03 | $1.97 | 0 |
| 2016-05-19 | $2.03 | $2.03 | $2.03 | $2.03 | $1.97 | 15,525 |
| 2016-05-18 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 0 |
| 2016-05-17 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 66,564 |
| 2016-05-16 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 63,362 |
| 2016-05-13 | $2.02 | $2.02 | $2.02 | $2.02 | $1.96 | 2,037 |
| 2016-05-12 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 0 |
| 2016-05-11 | $2.10 | $2.10 | $2.10 | $2.10 | $2.04 | 82,283 |
| 2016-05-10 | $2.07 | $2.07 | $2.07 | $2.07 | $2.00 | 3 |
| 2016-05-09 | $2.07 | $2.07 | $2.07 | $2.07 | $2.00 | 1,455 |
| 2016-05-06 | $2.20 | $2.20 | $2.20 | $2.20 | $2.13 | 0 |
| 2016-05-05 | $2.20 | $2.20 | $2.20 | $2.20 | $2.13 | 0 |
| 2016-05-04 | $2.20 | $2.20 | $2.20 | $2.20 | $2.13 | 0 |
| 2016-05-03 | $2.20 | $2.20 | $2.20 | $2.20 | $2.13 | 0 |
| 2016-05-02 | $2.20 | $2.20 | $2.20 | $2.20 | $2.13 | 5,433 |
| 2016-04-29 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 0 |
| 2016-04-28 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 2,037 |
| 2016-04-27 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 0 |
| 2016-04-26 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 0 |
| 2016-04-25 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 28,721 |
| 2016-04-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 0 |
| 2016-04-21 | $2.25 | $2.25 | $2.25 | $2.25 | $2.18 | 0 |
| 2016-04-20 | $2.20 | $2.25 | $2.20 | $2.25 | $2.18 | 87,523 |
| 2016-04-19 | $2.17 | $2.17 | $2.17 | $2.17 | $2.10 | 0 |
| 2016-04-18 | $2.17 | $2.17 | $2.17 | $2.17 | $2.10 | 873 |
| 2016-04-15 | $2.24 | $2.24 | $2.24 | $2.24 | $2.16 | 0 |
| 2016-04-14 | $2.24 | $2.24 | $2.24 | $2.24 | $2.16 | 0 |
| 2016-04-13 | $2.24 | $2.24 | $2.24 | $2.24 | $2.16 | 673 |
| 2016-04-12 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 46,587 |
| 2016-04-11 | $2.14 | $2.14 | $2.14 | $2.14 | $2.06 | 0 |
| 2016-04-08 | $2.11 | $2.14 | $2.11 | $2.14 | $2.06 | 1,058 |
| 2016-04-07 | $2.01 | $2.06 | $2.01 | $2.05 | $1.97 | 9,240 |
| 2016-04-06 | $2.02 | $2.02 | $2.02 | $2.02 | $1.94 | 0 |
| 2016-04-05 | $2.02 | $2.02 | $2.02 | $2.02 | $1.94 | 1,925 |
| 2016-04-04 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-04-01 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 4,235 |
| 2016-03-31 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-30 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 8,662 |
| 2016-03-29 | $2.09 | $2.09 | $2.09 | $2.09 | $2.01 | 0 |
| 2016-03-28 | $2.09 | $2.09 | $2.09 | $2.09 | $2.01 | 28,491 |
| 2016-03-24 | $2.09 | $2.09 | $2.09 | $2.09 | $2.01 | 1,540 |
| 2016-03-23 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-22 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-21 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-18 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-17 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-16 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 43,168 |
| 2016-03-15 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-14 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 3,080 |
| 2016-03-11 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-10 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-09 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-08 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-07 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-04 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-03 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-03-02 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 2,406 |
| 2016-03-01 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 5,582 |
| 2016-02-29 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-26 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-25 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 0 |
| 2016-02-24 | $2.13 | $2.13 | $2.13 | $2.13 | $2.05 | 7,892 |
| 2016-02-23 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2016-02-22 | $2.10 | $2.10 | $2.10 | $2.10 | $2.02 | 0 |
| 2016-02-19 | $2.10 | $2.11 | $2.10 | $2.10 | $2.02 | 93,078 |
| 2016-02-18 | $2.28 | $2.28 | $2.28 | $2.28 | $2.19 | 0 |
| 2016-02-17 | $2.29 | $2.29 | $2.28 | $2.28 | $2.19 | 2,021 |
| 2016-02-16 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-02-12 | $2.15 | $2.15 | $2.15 | $2.15 | $2.07 | 0 |
| 2016-02-11 | $2.20 | $2.20 | $2.15 | $2.15 | $2.07 | 90,768 |
| 2016-02-10 | $2.25 | $2.25 | $2.25 | $2.25 | $2.17 | 1,828 |
| 2016-02-09 | $2.25 | $2.25 | $2.25 | $2.25 | $2.17 | 3,272 |
| 2016-02-08 | $2.31 | $2.31 | $2.26 | $2.26 | $2.17 | 90,864 |
| 2016-02-05 | $2.48 | $2.48 | $2.48 | $2.48 | $2.39 | 128,114 |
| 2016-02-04 | $2.48 | $2.48 | $2.48 | $2.48 | $2.39 | 432 |
| 2016-02-03 | $2.48 | $2.48 | $2.48 | $2.48 | $2.39 | 264,700 |
| 2016-02-02 | $2.45 | $2.45 | $2.45 | $2.45 | $2.36 | 10,299 |
| 2016-02-01 | $2.47 | $2.47 | $2.47 | $2.47 | $2.37 | 0 |
| 2016-01-29 | $2.47 | $2.47 | $2.47 | $2.47 | $2.37 | 29,935 |
| 2016-01-28 | $2.51 | $2.51 | $2.51 | $2.51 | $2.42 | 27,913 |
| 2016-01-27 | $2.58 | $2.58 | $2.58 | $2.58 | $2.48 | 2,887 |
| 2016-01-26 | $2.36 | $2.36 | $2.36 | $2.36 | $2.27 | 1,058 |
| 2016-01-25 | $2.36 | $2.36 | $2.36 | $2.36 | $2.27 | 0 |
| 2016-01-22 | $2.36 | $2.36 | $2.36 | $2.36 | $2.27 | 0 |
| 2016-01-21 | $2.36 | $2.36 | $2.36 | $2.36 | $2.27 | 4,331 |
| 2016-01-20 | $2.32 | $2.32 | $2.32 | $2.32 | $2.23 | 962 |
| 2016-01-19 | $2.30 | $2.30 | $2.30 | $2.30 | $2.22 | 53,421 |
| 2016-01-15 | $2.37 | $2.37 | $2.37 | $2.37 | $2.28 | 0 |
| 2016-01-14 | $2.37 | $2.37 | $2.37 | $2.37 | $2.27 | 0 |
| 2016-01-13 | $2.37 | $2.37 | $2.37 | $2.37 | $2.27 | 81,856 |
| 2016-01-12 | $2.35 | $2.35 | $2.35 | $2.35 | $2.25 | 1,917 |
| 2016-01-11 | $2.38 | $2.38 | $2.38 | $2.38 | $2.28 | 1,341 |
| 2016-01-08 | $2.35 | $2.35 | $2.35 | $2.35 | $2.25 | 122,593 |
| 2016-01-07 | $2.35 | $2.35 | $2.35 | $2.35 | $2.25 | 2,300 |
| 2016-01-06 | $2.32 | $2.32 | $2.30 | $2.30 | $2.20 | 85,115 |
| 2016-01-05 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 101,503 |
| 2016-01-04 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 4,696 |
| 2015-12-31 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 0 |
| 2015-12-30 | $2.55 | $2.55 | $2.55 | $2.55 | $2.45 | 2,396 |
| 2015-12-29 | $2.54 | $2.54 | $2.53 | $2.53 | $2.43 | 6,422 |
| 2015-12-28 | $2.56 | $2.56 | $2.56 | $2.56 | $2.45 | 0 |
| 2015-12-24 | $2.56 | $2.56 | $2.56 | $2.56 | $2.45 | 0 |
| 2015-12-23 | $2.56 | $2.56 | $2.56 | $2.56 | $2.45 | 958 |
| 2015-12-22 | $2.32 | $2.32 | $2.32 | $2.32 | $2.22 | 10,831 |
| 2015-12-21 | $2.32 | $2.32 | $2.32 | $2.32 | $2.22 | 0 |
| 2015-12-18 | $2.32 | $2.32 | $2.32 | $2.32 | $2.22 | 0 |
| 2015-12-17 | $2.32 | $2.32 | $2.32 | $2.32 | $2.22 | 47,829 |
| 2015-12-16 | $2.32 | $2.32 | $2.32 | $2.32 | $2.22 | 4,109 |
| 2015-12-15 | $2.32 | $2.32 | $2.32 | $2.32 | $2.22 | 12,268 |
| 2015-12-14 | $2.32 | $2.32 | $2.32 | $2.32 | $2.22 | 6,709 |
| 2015-12-11 | $2.31 | $2.32 | $2.31 | $2.32 | $2.22 | 6,709 |
| 2015-12-10 | $2.23 | $2.23 | $2.23 | $2.23 | $2.14 | 0 |
| 2015-12-09 | $2.23 | $2.23 | $2.23 | $2.23 | $2.14 | 0 |
| 2015-12-08 | $2.23 | $2.23 | $2.23 | $2.23 | $2.14 | 0 |
| 2015-12-07 | $2.23 | $2.23 | $2.23 | $2.23 | $2.14 | 8,626 |
| 2015-12-04 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 0 |
| 2015-12-03 | $2.21 | $2.21 | $2.21 | $2.21 | $2.12 | 2,425 |
| 2015-12-02 | $2.17 | $2.21 | $2.17 | $2.21 | $2.12 | 2,396 |
| 2015-12-01 | $2.09 | $2.09 | $2.09 | $2.09 | $2.00 | 9,776 |
| 2015-11-30 | $2.09 | $2.09 | $2.09 | $2.09 | $2.00 | 25,123 |
| 2015-11-27 | $2.05 | $2.09 | $2.05 | $2.09 | $2.00 | 25,112 |
| 2015-11-25 | $2.04 | $2.04 | $2.04 | $2.04 | $1.96 | 23,962 |
| 2015-11-24 | $2.05 | $2.05 | $2.05 | $2.05 | $1.96 | 52,909 |
| 2015-11-23 | $2.05 | $2.05 | $2.05 | $2.05 | $1.97 | 0 |
| 2015-11-20 | $2.05 | $2.05 | $2.05 | $2.05 | $1.97 | 958 |
| 2015-11-19 | $1.94 | $1.94 | $1.94 | $1.94 | $1.85 | 6,230 |
| 2015-11-18 | $1.94 | $1.94 | $1.92 | $1.94 | $1.85 | 6,230 |
| 2015-11-17 | $1.96 | $1.96 | $1.96 | $1.96 | $1.88 | 0 |
| 2015-11-16 | $1.96 | $1.96 | $1.96 | $1.96 | $1.88 | 0 |
| 2015-11-13 | $1.96 | $1.96 | $1.96 | $1.96 | $1.88 | 0 |
| 2015-11-12 | $1.96 | $1.96 | $1.96 | $1.96 | $1.88 | 0 |
| 2015-11-11 | $1.96 | $1.96 | $1.96 | $1.96 | $1.88 | 0 |
| 2015-11-10 | $1.96 | $1.96 | $1.96 | $1.96 | $1.88 | 17,061 |
| 2015-11-09 | $2.10 | $2.10 | $2.07 | $2.07 | $1.99 | 0 |
| 2015-11-06 | $2.10 | $2.10 | $2.07 | $2.07 | $1.99 | 3,738 |
| 2015-11-05 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2015-11-04 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 0 |
| 2015-11-03 | $2.14 | $2.14 | $2.14 | $2.14 | $2.05 | 4,217 |
| 2015-11-02 | $2.08 | $2.08 | $2.08 | $2.08 | $1.99 | 21,374 |
| 2015-10-30 | $2.07 | $2.07 | $2.07 | $2.07 | $1.99 | 0 |
| 2015-10-29 | $2.07 | $2.07 | $2.07 | $2.07 | $1.99 | 0 |
| 2015-10-28 | $2.07 | $2.07 | $2.07 | $2.07 | $1.99 | 117,513 |
| 2015-10-27 | $1.97 | $2.00 | $1.97 | $2.00 | $1.91 | 0 |
| 2015-10-26 | $1.97 | $2.00 | $1.97 | $2.00 | $1.91 | 0 |
| 2015-10-23 | $1.97 | $2.00 | $1.97 | $2.00 | $1.91 | 2,683 |
| 2015-10-22 | $1.98 | $1.98 | $1.98 | $1.98 | $1.89 | 1,150 |
| 2015-10-21 | $1.92 | $1.92 | $1.92 | $1.92 | $1.84 | 0 |
| 2015-10-20 | $1.92 | $1.92 | $1.92 | $1.92 | $1.84 | 0 |
| 2015-10-19 | $1.92 | $1.92 | $1.92 | $1.92 | $1.84 | 0 |
| 2015-10-16 | $1.92 | $1.92 | $1.92 | $1.92 | $1.84 | 958 |
| 2015-10-15 | $1.93 | $1.93 | $1.93 | $1.93 | $1.85 | 0 |
| 2015-10-14 | $1.93 | $1.93 | $1.93 | $1.93 | $1.85 | 0 |
| 2015-10-13 | $1.93 | $1.93 | $1.93 | $1.93 | $1.85 | 1,246 |
| 2015-10-12 | $1.85 | $1.85 | $1.85 | $1.85 | $1.77 | 14,377 |
| 2015-10-09 | $1.86 | $1.86 | $1.85 | $1.85 | $1.78 | 0 |
| 2015-10-08 | $1.86 | $1.86 | $1.85 | $1.85 | $1.78 | 0 |
| 2015-10-07 | $1.86 | $1.86 | $1.85 | $1.85 | $1.78 | 0 |
| 2015-10-06 | $1.86 | $1.86 | $1.85 | $1.85 | $1.78 | 0 |
| 2015-10-05 | $1.86 | $1.86 | $1.85 | $1.85 | $1.78 | 26,454 |
| 2015-10-02 | $1.71 | $1.71 | $1.71 | $1.71 | $1.64 | 0 |
| 2015-10-01 | $1.71 | $1.71 | $1.71 | $1.71 | $1.64 | 0 |
| 2015-09-30 | $1.71 | $1.71 | $1.71 | $1.71 | $1.64 | 4,984 |
| 2015-09-29 | $1.76 | $1.76 | $1.76 | $1.76 | $1.69 | 4,792 |
| 2015-09-28 | $1.76 | $1.76 | $1.76 | $1.76 | $1.69 | 0 |
| 2015-09-25 | $1.76 | $1.76 | $1.76 | $1.76 | $1.69 | 0 |
| 2015-09-24 | $1.76 | $1.76 | $1.76 | $1.76 | $1.69 | 479 |
| 2015-09-23 | $1.84 | $1.84 | $1.81 | $1.81 | $1.74 | 0 |
| 2015-09-22 | $1.84 | $1.84 | $1.81 | $1.81 | $1.74 | 0 |
| 2015-09-21 | $1.84 | $1.84 | $1.81 | $1.81 | $1.74 | 0 |
| 2015-09-18 | $1.84 | $1.84 | $1.81 | $1.81 | $1.74 | 2,492 |
| 2015-09-17 | $1.82 | $1.82 | $1.82 | $1.82 | $1.75 | 41,024 |
| 2015-09-16 | $1.85 | $1.86 | $1.81 | $1.82 | $1.74 | 470,148 |
| 2015-09-15 | $1.85 | $1.85 | $1.84 | $1.85 | $1.77 | 29,426 |
| 2015-09-14 | $1.97 | $1.97 | $1.90 | $1.90 | $1.82 | 0 |
| 2015-09-11 | $1.97 | $1.97 | $1.90 | $1.90 | $1.82 | 0 |
| 2015-09-10 | $1.97 | $1.97 | $1.90 | $1.90 | $1.82 | 15,815 |
| 2015-09-09 | $1.96 | $1.97 | $1.96 | $1.96 | $1.88 | 1,917 |
| 2015-09-08 | $2.30 | $2.30 | $2.30 | $2.30 | $2.20 | 2,012 |
| 2015-09-04 | $2.29 | $2.31 | $2.29 | $2.29 | $2.20 | 0 |
| 2015-09-03 | $2.29 | $2.31 | $2.29 | $2.29 | $2.20 | 0 |
| 2015-09-02 | $2.29 | $2.31 | $2.29 | $2.29 | $2.20 | 22,045 |
| 2015-09-01 | $2.29 | $2.31 | $2.29 | $2.29 | $2.20 | 0 |
| 2015-08-31 | $2.29 | $2.31 | $2.29 | $2.29 | $2.20 | 0 |
| 2015-08-28 | $2.29 | $2.31 | $2.29 | $2.29 | $2.20 | 0 |
| 2015-08-27 | $2.29 | $2.31 | $2.29 | $2.29 | $2.20 | 0 |
| 2015-08-26 | $2.29 | $2.31 | $2.29 | $2.29 | $2.20 | 39,107 |
| 2015-08-25 | $2.06 | $2.28 | $2.06 | $2.25 | $2.16 | 0 |
| 2015-08-24 | $2.06 | $2.28 | $2.06 | $2.25 | $2.16 | 29,713 |
| 2015-08-21 | $2.48 | $2.48 | $2.48 | $2.48 | $2.38 | 0 |
SANDVINE CORP (SNVNF) News Headlines
Recent SANDVINE CORP (SNVNF) News
Similar Companies to SANDVINE CORP (SNVNF) 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 | -- | -- | -- |