Snap Interactive Inc (STVI) Exchange: OTCMKTS
Data as of April 26, 2024
$5.25 ($0.00) 0.00%
Snap Interactive Inc - Daily Information
Click for more stock information on Snap Interactive Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.25 |
| Previous Close | $5.25 |
| High | $5.25 |
| Low | $5.25 |
| Adjusted Open | $5.25 |
| Previous Adjusted Close | $5.25 |
| Adjusted High | $5.25 |
| Adjusted Low | $5.25 |
About Snap Interactive Inc (STVI)
DELISTED - Snap Interactive, Inc. develops, owns and operates a dating and social networking software application under the AreYouInterested.com brands that can be accessed on Facebook, mobile devices, such as iPhone and Android, as well as a stand-alone Website. The Company primarily generates revenue from subscription fees. As of March 22, 2012, the Company had approximately 145,000 active subscribers. The Company has developed and published a dating and social networking application that is designed to appeals to a section of Internet and iPhone users. Its wholly owned subsidiaries include SNAP Mobile Limited and eTwine Inc.
Invest in Snap Interactive Inc (STVI)
Historical Stock Data for Snap Interactive Inc (STVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-09 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 24 |
| 2018-03-08 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 300 |
| 2018-03-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 500 |
| 2018-03-06 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 0 |
| 2018-03-05 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 300 |
| 2018-03-02 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 100 |
| 2018-03-01 | $5.50 | $5.50 | $5.01 | $5.01 | $5.01 | 925 |
| 2018-02-28 | $5.85 | $5.85 | $5.68 | $5.68 | $5.68 | 600 |
| 2018-02-27 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 879 |
| 2018-02-26 | $5.68 | $6.00 | $5.68 | $6.00 | $6.00 | 810 |
| 2018-02-23 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 33 |
| 2018-02-22 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 200 |
| 2018-02-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 81 |
| 2018-02-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 400 |
| 2018-02-16 | $6.27 | $6.30 | $6.20 | $6.30 | $6.30 | 985 |
| 2018-02-15 | $6.24 | $6.55 | $6.24 | $6.27 | $6.27 | 1,196 |
| 2018-02-14 | $6.26 | $6.26 | $6.01 | $6.23 | $6.23 | 1,763 |
| 2018-02-13 | $6.16 | $6.54 | $6.15 | $6.54 | $6.54 | 1,342 |
| 2018-02-12 | $5.95 | $6.55 | $5.95 | $6.16 | $6.16 | 2,681 |
| 2018-02-09 | $5.55 | $5.95 | $5.54 | $5.95 | $5.95 | 550 |
| 2018-02-08 | $5.54 | $5.55 | $5.54 | $5.55 | $5.55 | 1,050 |
| 2018-02-07 | $5.00 | $5.75 | $5.00 | $5.53 | $5.53 | 3,745 |
| 2018-02-06 | $5.00 | $5.00 | $4.99 | $4.99 | $4.99 | 1,222 |
| 2018-02-05 | $4.44 | $4.98 | $3.10 | $4.98 | $4.98 | 7,902 |
| 2018-02-02 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 220 |
| 2018-02-01 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 1 |
| 2018-01-31 | $4.35 | $4.43 | $4.35 | $4.43 | $4.43 | 1,019 |
| 2018-01-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 12 |
| 2018-01-29 | $4.46 | $4.46 | $4.01 | $4.25 | $4.25 | 3,174 |
| 2018-01-26 | $4.55 | $4.99 | $4.55 | $4.55 | $4.55 | 3,198 |
| 2018-01-25 | $5.05 | $5.05 | $4.65 | $4.65 | $4.65 | 2,582 |
| 2018-01-24 | $5.25 | $5.26 | $4.56 | $5.25 | $5.25 | 4,820 |
| 2018-01-23 | $6.45 | $6.45 | $5.25 | $5.99 | $5.99 | 7,189 |
| 2018-01-22 | $6.51 | $6.51 | $6.03 | $6.31 | $6.31 | 7,363 |
| 2018-01-19 | $6.50 | $7.45 | $6.50 | $7.30 | $7.30 | 3,175 |
| 2018-01-18 | $6.51 | $6.51 | $6.50 | $6.50 | $6.50 | 432 |
| 2018-01-17 | $6.51 | $6.51 | $6.50 | $6.51 | $6.51 | 3,908 |
| 2018-01-16 | $7.10 | $7.10 | $6.26 | $7.00 | $7.00 | 3,507 |
| 2018-01-12 | $7.20 | $7.60 | $5.59 | $7.02 | $7.02 | 6,218 |
| 2018-01-11 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 131 |
| 2018-01-10 | $6.87 | $6.95 | $6.87 | $6.95 | $6.95 | 391 |
| 2018-01-09 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 15 |
| 2018-01-08 | $7.01 | $7.01 | $6.55 | $6.55 | $6.55 | 1,191 |
| 2018-01-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 20 |
| 2018-01-04 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 1,100 |
| 2018-01-03 | $7.00 | $7.00 | $6.34 | $6.99 | $6.99 | 8,915 |
| 2018-01-02 | $7.26 | $7.26 | $6.96 | $7.15 | $7.15 | 3,022 |
| 2017-12-29 | $7.25 | $7.49 | $7.17 | $7.22 | $7.22 | 1,671 |
| 2017-12-28 | $7.50 | $7.50 | $7.15 | $7.25 | $7.25 | 5,604 |
| 2017-12-27 | $7.50 | $7.50 | $7.31 | $7.50 | $7.50 | 3,610 |
| 2017-12-26 | $7.50 | $7.50 | $7.11 | $7.35 | $7.35 | 8,208 |
| 2017-12-22 | $7.25 | $7.50 | $6.65 | $7.41 | $7.41 | 9,832 |
| 2017-12-21 | $7.20 | $7.35 | $6.57 | $7.34 | $7.34 | 5,900 |
| 2017-12-20 | $7.77 | $8.25 | $6.55 | $7.00 | $7.00 | 11,384 |
| 2017-12-19 | $7.45 | $8.02 | $7.21 | $7.60 | $7.60 | 18,317 |
| 2017-12-18 | $4.85 | $7.20 | $4.77 | $7.20 | $7.20 | 8,228 |
| 2017-12-15 | $5.80 | $5.80 | $4.26 | $5.25 | $5.25 | 6,464 |
| 2017-12-14 | $7.25 | $7.25 | $5.46 | $5.90 | $5.90 | 9,239 |
| 2017-12-13 | $6.69 | $7.59 | $6.69 | $6.99 | $6.99 | 11,624 |
| 2017-12-12 | $7.50 | $8.24 | $6.84 | $6.98 | $6.98 | 34,021 |
| 2017-12-11 | $5.10 | $8.31 | $4.65 | $7.25 | $7.25 | 37,896 |
| 2017-12-08 | $3.61 | $5.50 | $3.61 | $4.50 | $4.50 | 27,783 |
| 2017-12-07 | $3.75 | $3.80 | $3.61 | $3.61 | $3.61 | 3,568 |
| 2017-12-06 | $4.00 | $4.00 | $3.63 | $3.80 | $3.80 | 4,798 |
| 2017-12-05 | $3.18 | $3.95 | $3.18 | $3.80 | $3.80 | 9,050 |
| 2017-12-04 | $2.90 | $3.35 | $2.90 | $3.17 | $3.17 | 14,596 |
| 2017-12-01 | $2.57 | $2.57 | $2.56 | $2.56 | $2.56 | 1,607 |
| 2017-11-30 | $3.35 | $3.35 | $2.65 | $2.70 | $2.70 | 6,406 |
| 2017-11-29 | $2.65 | $3.34 | $2.65 | $3.30 | $3.30 | 39,657 |
| 2017-11-28 | $3.17 | $3.17 | $2.61 | $2.61 | $2.61 | 9,592 |
| 2017-11-27 | $2.36 | $3.18 | $2.36 | $3.17 | $3.17 | 35,056 |
| 2017-11-24 | $2.30 | $2.80 | $2.30 | $2.35 | $2.35 | 25,001 |
| 2017-11-22 | $1.90 | $2.25 | $1.90 | $2.25 | $2.25 | 7,452 |
| 2017-11-21 | $1.50 | $1.90 | $1.50 | $1.90 | $1.90 | 4,305 |
| 2017-11-20 | $1.70 | $1.74 | $1.50 | $1.50 | $1.50 | 8,949 |
| 2017-11-17 | $1.81 | $1.81 | $1.70 | $1.70 | $1.70 | 1,783 |
| 2017-11-16 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 400 |
| 2017-11-15 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 627 |
| 2017-11-14 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 920 |
| 2017-11-13 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 120 |
| 2017-11-10 | $2.25 | $2.25 | $1.65 | $2.00 | $2.00 | 2,316 |
| 2017-11-09 | $2.00 | $2.25 | $2.00 | $2.25 | $2.25 | 2,189 |
| 2017-11-08 | $1.95 | $1.95 | $1.95 | $1.95 | $1.95 | 465 |
| 2017-11-07 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,657 |
| 2017-11-06 | $2.00 | $2.00 | $2.00 | $2.00 | $2.00 | 1,600 |
| 2017-11-03 | $2.50 | $2.50 | $2.20 | $2.20 | $2.20 | 1,120 |
| 2017-11-02 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 4,200 |
| 2017-11-01 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 259 |
| 2017-10-31 | $2.45 | $2.45 | $2.20 | $2.20 | $2.20 | 601 |
| 2017-10-30 | $2.05 | $2.50 | $2.05 | $2.50 | $2.50 | 7,165 |
| 2017-10-27 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2017-10-26 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 584 |
| 2017-10-25 | $2.90 | $3.00 | $2.85 | $2.85 | $2.85 | 9,012 |
| 2017-10-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 278 |
| 2017-10-23 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| 2017-10-20 | $3.23 | $3.23 | $3.00 | $3.20 | $3.20 | 4,358 |
| 2017-10-19 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 550 |
| 2017-10-18 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,500 |
| 2017-10-17 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2017-10-16 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 250 |
| 2017-10-13 | $3.20 | $3.30 | $3.20 | $3.30 | $3.30 | 2,732 |
| 2017-10-12 | $3.00 | $3.21 | $3.00 | $3.20 | $3.20 | 3,649 |
| 2017-10-11 | $2.86 | $3.00 | $2.86 | $3.00 | $3.00 | 223 |
| 2017-10-10 | $3.06 | $3.06 | $3.06 | $3.06 | $3.06 | 642 |
| 2017-10-09 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,413 |
| 2017-10-06 | $3.14 | $3.14 | $3.14 | $3.14 | $3.14 | 904 |
| 2017-10-05 | $3.00 | $3.20 | $2.86 | $3.20 | $3.20 | 4,300 |
| 2017-10-04 | $2.90 | $2.90 | $2.85 | $2.85 | $2.85 | 4,638 |
| 2017-10-03 | $3.05 | $3.05 | $2.95 | $3.00 | $3.00 | 12,062 |
| 2017-10-02 | $3.00 | $3.00 | $2.85 | $2.85 | $2.85 | 622 |
| 2017-09-29 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 514 |
| 2017-09-28 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 2,232 |
| 2017-09-27 | $3.10 | $3.10 | $3.05 | $3.05 | $3.05 | 800 |
| 2017-09-26 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 175 |
| 2017-09-25 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 58 |
| 2017-09-22 | $3.40 | $3.45 | $3.39 | $3.39 | $3.39 | 3,000 |
| 2017-09-21 | $3.00 | $3.10 | $3.00 | $3.00 | $3.00 | 1,350 |
| 2017-09-20 | $3.10 | $3.10 | $3.00 | $3.10 | $3.10 | 1,500 |
| 2017-09-19 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,004 |
| 2017-09-18 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 1,614 |
| 2017-09-15 | $3.25 | $3.38 | $3.25 | $3.38 | $3.38 | 2,625 |
| 2017-09-14 | $3.18 | $3.18 | $3.18 | $3.18 | $3.18 | 801 |
| 2017-09-13 | $3.20 | $3.20 | $3.00 | $3.10 | $3.10 | 843 |
| 2017-09-12 | $3.45 | $3.45 | $3.20 | $3.45 | $3.45 | 1,406 |
| 2017-09-11 | $3.50 | $3.82 | $3.10 | $3.45 | $3.45 | 18,807 |
| 2017-09-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2017-09-07 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 2,260 |
| 2017-09-06 | $3.00 | $3.30 | $3.00 | $3.30 | $3.30 | 10,678 |
| 2017-09-05 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,955 |
| 2017-08-31 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 680 |
| 2017-08-30 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 10 |
| 2017-08-29 | $2.99 | $2.99 | $2.99 | $2.99 | $2.99 | 23 |
| 2017-08-28 | $3.00 | $3.00 | $2.99 | $2.99 | $2.99 | 889 |
| 2017-08-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 200 |
| 2017-08-24 | $3.20 | $3.20 | $3.00 | $3.00 | $3.00 | 311 |
| 2017-08-23 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 10 |
| 2017-08-22 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 150 |
| 2017-08-21 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 343 |
| 2017-08-18 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 330 |
| 2017-08-17 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 300 |
| 2017-08-16 | $3.02 | $3.25 | $3.00 | $3.25 | $3.25 | 1,627 |
| 2017-08-15 | $3.00 | $3.02 | $3.00 | $3.00 | $3.00 | 635 |
| 2017-08-14 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 68 |
| 2017-08-11 | $3.00 | $3.02 | $3.00 | $3.02 | $3.02 | 6,785 |
| 2017-08-10 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2017-08-09 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 2,720 |
| 2017-08-08 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 408 |
| 2017-08-07 | $3.05 | $3.05 | $3.00 | $3.00 | $3.00 | 1,973 |
| 2017-08-04 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 442 |
| 2017-08-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 40 |
| 2017-08-02 | $3.00 | $3.02 | $3.00 | $3.02 | $3.02 | 6,685 |
| 2017-08-01 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 900 |
| 2017-07-31 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 700 |
| 2017-07-28 | $3.05 | $3.25 | $3.05 | $3.25 | $3.25 | 2,947 |
| 2017-07-27 | $3.00 | $3.25 | $3.00 | $3.00 | $3.00 | 13,509 |
| 2017-07-26 | $3.00 | $3.10 | $3.00 | $3.10 | $3.10 | 2,235 |
| 2017-07-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,103 |
| 2017-07-24 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 1,000 |
| 2017-07-21 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 0 |
| 2017-07-20 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 91 |
| 2017-07-19 | $3.05 | $3.10 | $3.05 | $3.10 | $3.10 | 650 |
| 2017-07-18 | $3.05 | $3.70 | $3.05 | $3.05 | $3.05 | 27,101 |
| 2017-07-17 | $3.34 | $3.34 | $3.05 | $3.05 | $3.05 | 1,320 |
| 2017-07-14 | $3.03 | $3.03 | $3.03 | $3.03 | $3.03 | 221 |
| 2017-07-13 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2017-07-12 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 100 |
| 2017-07-11 | $3.34 | $3.34 | $3.29 | $3.34 | $3.34 | 920 |
| 2017-07-10 | $3.03 | $3.34 | $3.03 | $3.34 | $3.34 | 1,870 |
| 2017-07-07 | $3.25 | $3.33 | $3.00 | $3.00 | $3.00 | 1,093 |
| 2017-07-06 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 450 |
| 2017-07-05 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 100 |
| 2017-07-03 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 0 |
| 2017-06-30 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 2,300 |
| 2017-06-29 | $3.02 | $3.03 | $3.02 | $3.03 | $3.03 | 2,380 |
| 2017-06-28 | $3.02 | $3.30 | $3.02 | $3.30 | $3.30 | 4,500 |
| 2017-06-27 | $3.02 | $3.20 | $3.02 | $3.20 | $3.20 | 1,550 |
| 2017-06-26 | $3.20 | $3.20 | $3.02 | $3.02 | $3.02 | 1,474 |
| 2017-06-23 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2017-06-22 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 226 |
| 2017-06-21 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 463 |
| 2017-06-20 | $3.35 | $3.46 | $3.35 | $3.46 | $3.46 | 4,663 |
| 2017-06-19 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 1,658 |
| 2017-06-16 | $3.44 | $3.45 | $3.35 | $3.35 | $3.35 | 2,028 |
| 2017-06-15 | $3.35 | $3.41 | $3.35 | $3.41 | $3.41 | 2,986 |
| 2017-06-14 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 14 |
| 2017-06-13 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2017-06-12 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 100 |
| 2017-06-09 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 80 |
| 2017-06-08 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 311 |
| 2017-06-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 100 |
| 2017-06-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2017-06-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,088 |
| 2017-06-02 | $4.00 | $4.00 | $3.70 | $3.70 | $3.70 | 345 |
| 2017-06-01 | $4.50 | $5.00 | $3.50 | $3.71 | $3.71 | 5,833 |
| 2017-05-31 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 1,000 |
| 2017-05-30 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 302 |
| 2017-05-26 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 436 |
| 2017-05-25 | $4.45 | $4.80 | $3.35 | $4.50 | $4.50 | 11,789 |
| 2017-05-24 | $3.70 | $4.50 | $3.70 | $4.49 | $4.49 | 6,322 |
| 2017-05-23 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 100 |
| 2017-05-22 | $3.70 | $3.70 | $3.70 | $3.70 | $3.70 | 207 |
| 2017-05-19 | $3.60 | $4.50 | $3.60 | $4.50 | $4.50 | 3,150 |
| 2017-05-18 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 6 |
| 2017-05-17 | $3.40 | $3.50 | $3.40 | $3.50 | $3.50 | 801 |
| 2017-05-16 | $3.40 | $3.40 | $3.00 | $3.00 | $3.00 | 20,249 |
| 2017-05-15 | $3.41 | $3.50 | $3.40 | $3.50 | $3.50 | 8,198 |
| 2017-05-12 | $3.75 | $3.75 | $3.70 | $3.70 | $3.70 | 200 |
| 2017-05-11 | $3.50 | $3.50 | $3.35 | $3.35 | $3.35 | 1,200 |
| 2017-05-10 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 9 |
| 2017-05-09 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 0 |
| 2017-05-08 | $3.50 | $3.50 | $3.36 | $3.36 | $3.36 | 1,000 |
| 2017-05-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 100 |
| 2017-05-04 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 600 |
| 2017-05-03 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 2 |
| 2017-05-02 | $3.25 | $3.35 | $3.25 | $3.35 | $3.35 | 300 |
| 2017-05-01 | $3.37 | $3.37 | $3.37 | $3.37 | $3.37 | 300 |
| 2017-04-28 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 129 |
| 2017-04-27 | $3.36 | $3.36 | $3.35 | $3.35 | $3.35 | 500 |
| 2017-04-26 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 300 |
| 2017-04-25 | $3.35 | $3.75 | $3.35 | $3.60 | $3.60 | 3,700 |
| 2017-04-24 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 300 |
| 2017-04-21 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 800 |
| 2017-04-20 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 300 |
| 2017-04-19 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 21 |
| 2017-04-18 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 100 |
| 2017-04-17 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 125 |
| 2017-04-13 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 75 |
| 2017-04-12 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 15 |
| 2017-04-11 | $3.63 | $3.63 | $3.63 | $3.63 | $3.63 | 144 |
| 2017-04-10 | $3.26 | $3.63 | $3.26 | $3.63 | $3.63 | 300 |
| 2017-04-07 | $3.26 | $3.30 | $3.26 | $3.30 | $3.30 | 700 |
| 2017-04-06 | $4.35 | $4.35 | $3.10 | $3.99 | $3.99 | 2,100 |
| 2017-04-05 | $4.60 | $4.60 | $4.35 | $4.35 | $4.35 | 1,300 |
| 2017-04-04 | $4.50 | $4.60 | $4.50 | $4.56 | $4.56 | 5,000 |
| 2017-04-03 | $4.06 | $4.50 | $3.94 | $4.50 | $4.50 | 3,800 |
| 2017-03-31 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 1,100 |
| 2017-03-30 | $3.49 | $3.50 | $3.49 | $3.50 | $3.50 | 900 |
| 2017-03-29 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 7,400 |
| 2017-03-28 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 300 |
| 2017-03-27 | $3.02 | $3.25 | $3.02 | $3.02 | $3.02 | 1,100 |
| 2017-03-24 | $3.25 | $3.25 | $3.25 | $3.25 | $3.25 | 200 |
| 2017-03-23 | $3.06 | $3.20 | $3.06 | $3.20 | $3.20 | 2,900 |
| 2017-03-22 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 100 |
| 2017-03-21 | $3.02 | $3.02 | $3.02 | $3.02 | $3.02 | 1,400 |
| 2017-03-20 | $3.25 | $3.40 | $3.01 | $3.01 | $3.01 | 8,800 |
| 2017-03-17 | $3.95 | $3.95 | $3.25 | $3.50 | $3.50 | 1,800 |
| 2017-03-16 | $4.10 | $4.88 | $3.95 | $4.00 | $4.00 | 10,000 |
| 2017-03-15 | $4.02 | $4.02 | $4.01 | $4.02 | $4.02 | 6,100 |
| 2017-03-14 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 2,400 |
| 2017-03-13 | $4.50 | $4.50 | $4.02 | $4.02 | $4.02 | 6,600 |
| 2017-03-10 | $5.05 | $5.30 | $4.01 | $4.01 | $4.01 | 3,900 |
| 2017-03-09 | $5.80 | $5.80 | $5.05 | $5.05 | $5.05 | 9,800 |
| 2017-03-08 | $7.00 | $7.00 | $5.75 | $5.76 | $5.76 | 4,300 |
| 2017-03-07 | $7.10 | $7.10 | $6.05 | $6.50 | $6.50 | 4,100 |
| 2017-03-06 | $7.05 | $7.31 | $6.35 | $7.10 | $7.10 | 6,600 |
| 2017-03-03 | $7.00 | $7.00 | $5.75 | $7.00 | $7.00 | 14,300 |
| 2017-03-02 | $8.50 | $8.89 | $6.85 | $7.24 | $7.24 | 47,300 |
| 2017-03-01 | $7.25 | $8.75 | $7.25 | $7.55 | $7.55 | 21,200 |
| 2017-02-28 | $7.00 | $7.05 | $7.00 | $7.05 | $7.05 | 2,700 |
| 2017-02-27 | $8.94 | $8.94 | $6.85 | $7.90 | $7.90 | 2,200 |
| 2017-02-24 | $7.49 | $8.95 | $6.75 | $8.95 | $8.95 | 1,700 |
| 2017-02-23 | $8.95 | $8.95 | $7.10 | $7.10 | $7.10 | 1,800 |
| 2017-02-22 | $5.30 | $8.00 | $5.30 | $7.00 | $7.00 | 3,700 |
| 2017-02-21 | $7.75 | $8.40 | $5.25 | $5.30 | $5.30 | 4,500 |
| 2017-02-17 | $8.30 | $8.30 | $7.50 | $7.60 | $7.60 | 7,900 |
| 2017-02-16 | $8.45 | $9.05 | $7.99 | $8.30 | $8.30 | 9,500 |
| 2017-02-15 | $7.85 | $8.50 | $7.85 | $7.93 | $7.93 | 1,900 |
| 2017-02-14 | $9.05 | $9.05 | $7.85 | $8.50 | $8.50 | 3,100 |
| 2017-02-13 | $8.35 | $8.90 | $8.00 | $8.84 | $8.84 | 3,100 |
| 2017-02-10 | $8.90 | $9.20 | $7.80 | $8.35 | $8.35 | 7,500 |
| 2017-02-09 | $9.99 | $9.99 | $8.10 | $9.20 | $9.20 | 10,700 |
| 2017-02-08 | $7.85 | $11.00 | $7.85 | $8.10 | $8.10 | 13,100 |
| 2017-02-07 | $8.10 | $9.85 | $7.00 | $7.90 | $7.90 | 4,400 |
| 2017-02-06 | $10.00 | $10.00 | $8.00 | $8.00 | $8.00 | 600 |
| 2017-02-03 | $4.60 | $5.01 | $4.60 | $5.01 | $5.01 | 1,000 |
| 2017-02-02 | $4.15 | $4.50 | $4.15 | $4.50 | $4.50 | 2,400 |
| 2017-02-01 | $4.25 | $4.25 | $4.15 | $4.15 | $4.15 | 1,914 |
| 2017-01-31 | $4.32 | $4.32 | $4.03 | $4.25 | $4.25 | 1,343 |
| 2017-01-30 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 61 |
| 2017-01-27 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 660 |
| 2017-01-26 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 315 |
| 2017-01-25 | $4.15 | $4.50 | $4.15 | $4.20 | $4.20 | 1,048 |
| 2017-01-24 | $4.50 | $4.50 | $4.15 | $4.15 | $4.15 | 477 |
| 2017-01-23 | $4.50 | $4.50 | $4.15 | $4.15 | $4.15 | 3,805 |
| 2017-01-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 1,065 |
| 2017-01-19 | $4.20 | $4.20 | $4.15 | $4.15 | $4.15 | 1,177 |
| 2017-01-18 | $4.51 | $4.51 | $4.15 | $4.20 | $4.20 | 1,117 |
| 2017-01-17 | $4.15 | $4.51 | $4.15 | $4.51 | $4.51 | 732 |
| 2017-01-13 | $4.55 | $4.55 | $4.15 | $4.15 | $4.15 | 1,495 |
| 2017-01-12 | $5.02 | $5.02 | $4.21 | $4.21 | $4.21 | 1,561 |
| 2017-01-11 | $4.50 | $4.50 | $4.20 | $4.20 | $4.20 | 2,657 |
| 2017-01-10 | $4.55 | $4.55 | $4.50 | $4.50 | $4.50 | 1,467 |
| 2017-01-09 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2017-01-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 139 |
| 2017-01-05 | $0.15 | $0.15 | $0.12 | $0.12 | $4.31 | 597 |
| 2017-01-04 | $0.15 | $0.15 | $0.15 | $0.15 | $5.22 | 5 |
| 2017-01-03 | $0.15 | $0.15 | $0.14 | $0.14 | $4.90 | 365 |
| 2016-12-30 | $0.13 | $0.14 | $0.13 | $0.14 | $4.90 | 974 |
| 2016-12-29 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 285 |
| 2016-12-28 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 57 |
| 2016-12-27 | $0.15 | $0.15 | $0.15 | $0.15 | $5.14 | 0 |
| 2016-12-23 | $0.15 | $0.15 | $0.15 | $0.15 | $5.14 | 57 |
| 2016-12-22 | $0.15 | $0.15 | $0.13 | $0.13 | $4.55 | 14 |
| 2016-12-21 | $0.12 | $0.15 | $0.11 | $0.15 | $5.14 | 1,334 |
| 2016-12-20 | $0.19 | $0.19 | $0.12 | $0.15 | $5.25 | 2,862 |
| 2016-12-19 | $0.19 | $0.19 | $0.15 | $0.15 | $5.29 | 68 |
| 2016-12-16 | $0.20 | $0.20 | $0.15 | $0.15 | $5.11 | 68 |
| 2016-12-15 | $0.13 | $0.20 | $0.13 | $0.14 | $4.97 | 991 |
| 2016-12-14 | $0.20 | $0.20 | $0.16 | $0.19 | $6.65 | 400 |
| 2016-12-13 | $0.20 | $0.20 | $0.20 | $0.20 | $6.90 | 14 |
| 2016-12-12 | $0.20 | $0.20 | $0.20 | $0.20 | $6.90 | 28 |
| 2016-12-09 | $0.20 | $0.20 | $0.15 | $0.15 | $5.29 | 342 |
| 2016-12-08 | $0.20 | $0.20 | $0.15 | $0.20 | $6.90 | 317 |
| 2016-12-07 | $0.20 | $0.20 | $0.15 | $0.15 | $5.25 | 102 |
| 2016-12-06 | $0.19 | $0.20 | $0.14 | $0.20 | $6.97 | 97 |
| 2016-12-05 | $0.16 | $0.16 | $0.15 | $0.15 | $5.29 | 28 |
| 2016-12-02 | $0.14 | $0.14 | $0.14 | $0.14 | $4.94 | 65 |
| 2016-12-01 | $0.13 | $0.20 | $0.13 | $0.14 | $4.94 | 522 |
| 2016-11-30 | $0.18 | $0.20 | $0.16 | $0.16 | $5.46 | 874 |
| 2016-11-29 | $0.17 | $0.18 | $0.17 | $0.18 | $6.30 | 328 |
| 2016-11-28 | $0.18 | $0.18 | $0.18 | $0.18 | $6.13 | 711 |
| 2016-11-25 | $0.18 | $0.18 | $0.17 | $0.17 | $5.95 | 465 |
| 2016-11-23 | $0.18 | $0.18 | $0.18 | $0.18 | $6.13 | 100 |
| 2016-11-22 | $0.15 | $0.15 | $0.15 | $0.15 | $5.35 | 342 |
| 2016-11-21 | $0.17 | $0.17 | $0.17 | $0.17 | $6.02 | 3,388 |
| 2016-11-18 | $0.17 | $0.17 | $0.17 | $0.17 | $6.02 | 102 |
| 2016-11-17 | $0.16 | $0.17 | $0.15 | $0.17 | $6.02 | 1,082 |
| 2016-11-16 | $0.17 | $0.17 | $0.16 | $0.17 | $5.95 | 994 |
| 2016-11-15 | $0.16 | $0.17 | $0.13 | $0.13 | $4.55 | 1,808 |
| 2016-11-14 | $0.13 | $0.18 | $0.13 | $0.17 | $5.90 | 60 |
| 2016-11-11 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 520 |
| 2016-11-10 | $0.15 | $0.15 | $0.13 | $0.14 | $4.90 | 1,620 |
| 2016-11-09 | $0.15 | $0.19 | $0.15 | $0.19 | $6.65 | 117 |
| 2016-11-08 | $0.17 | $0.17 | $0.17 | $0.17 | $5.95 | 0 |
| 2016-11-07 | $0.17 | $0.17 | $0.17 | $0.17 | $5.95 | 28 |
| 2016-11-04 | $0.15 | $0.15 | $0.15 | $0.15 | $5.08 | 0 |
| 2016-11-03 | $0.16 | $0.20 | $0.15 | $0.15 | $5.08 | 288 |
| 2016-11-02 | $0.18 | $0.18 | $0.17 | $0.17 | $5.95 | 68 |
| 2016-11-01 | $0.14 | $0.19 | $0.14 | $0.19 | $6.82 | 762 |
| 2016-10-31 | $0.17 | $0.17 | $0.17 | $0.17 | $5.95 | 285 |
| 2016-10-28 | $0.13 | $0.17 | $0.13 | $0.17 | $5.94 | 465 |
| 2016-10-27 | $0.17 | $0.17 | $0.16 | $0.16 | $5.60 | 142 |
| 2016-10-26 | $0.17 | $0.17 | $0.17 | $0.17 | $5.95 | 31 |
| 2016-10-25 | $0.10 | $0.17 | $0.10 | $0.17 | $5.95 | 1,211 |
| 2016-10-24 | $0.17 | $0.17 | $0.17 | $0.17 | $5.95 | 37 |
| 2016-10-21 | $0.17 | $0.18 | $0.17 | $0.18 | $6.30 | 834 |
| 2016-10-20 | $0.14 | $0.15 | $0.14 | $0.15 | $5.35 | 111 |
| 2016-10-19 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2016-10-18 | $0.20 | $0.20 | $0.13 | $0.13 | $4.55 | 1,177 |
| 2016-10-17 | $0.17 | $0.20 | $0.16 | $0.20 | $6.99 | 7,974 |
| 2016-10-14 | $0.17 | $0.17 | $0.16 | $0.16 | $5.62 | 648 |
| 2016-10-13 | $0.17 | $0.17 | $0.16 | $0.16 | $5.57 | 54 |
| 2016-10-12 | $0.17 | $0.17 | $0.13 | $0.16 | $5.53 | 348 |
| 2016-10-11 | $0.16 | $0.16 | $0.13 | $0.13 | $4.38 | 91 |
| 2016-10-10 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 42 |
| 2016-10-07 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 168 |
| 2016-10-06 | $0.16 | $0.16 | $0.13 | $0.13 | $4.55 | 674 |
| 2016-10-05 | $0.13 | $0.16 | $0.13 | $0.16 | $5.60 | 1,214 |
| 2016-10-04 | $0.12 | $0.13 | $0.12 | $0.13 | $4.55 | 280 |
| 2016-10-03 | $0.13 | $0.16 | $0.13 | $0.13 | $4.59 | 322 |
| 2016-09-30 | $0.16 | $0.16 | $0.15 | $0.16 | $5.60 | 88 |
| 2016-09-29 | $0.16 | $0.16 | $0.13 | $0.13 | $4.55 | 305 |
| 2016-09-28 | $0.17 | $0.17 | $0.16 | $0.16 | $5.60 | 137 |
| 2016-09-27 | $0.12 | $0.12 | $0.12 | $0.12 | $4.18 | 57 |
| 2016-09-26 | $0.17 | $0.18 | $0.16 | $0.16 | $5.60 | 694 |
| 2016-09-23 | $0.17 | $0.17 | $0.17 | $0.17 | $5.78 | 22 |
| 2016-09-22 | $0.17 | $0.17 | $0.16 | $0.16 | $5.60 | 831 |
| 2016-09-21 | $0.15 | $0.15 | $0.15 | $0.15 | $5.18 | 57 |
| 2016-09-20 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 0 |
| 2016-09-19 | $0.17 | $0.17 | $0.15 | $0.15 | $5.25 | 111 |
| 2016-09-16 | $0.17 | $0.17 | $0.17 | $0.17 | $5.78 | 14 |
| 2016-09-15 | $0.13 | $0.13 | $0.13 | $0.13 | $4.38 | 62 |
| 2016-09-14 | $0.17 | $0.17 | $0.13 | $0.13 | $4.38 | 71 |
| 2016-09-13 | $0.15 | $0.15 | $0.15 | $0.15 | $5.08 | 0 |
| 2016-09-12 | $0.15 | $0.15 | $0.15 | $0.15 | $5.08 | 20 |
| 2016-09-09 | $0.13 | $0.15 | $0.13 | $0.15 | $5.25 | 22 |
| 2016-09-08 | $0.15 | $0.15 | $0.15 | $0.15 | $5.08 | 0 |
| 2016-09-07 | $0.15 | $0.15 | $0.15 | $0.15 | $5.08 | 28 |
| 2016-09-06 | $0.15 | $0.15 | $0.15 | $0.15 | $5.08 | 0 |
| 2016-09-02 | $0.15 | $0.15 | $0.15 | $0.15 | $5.08 | 0 |
| 2016-09-01 | $0.15 | $0.15 | $0.15 | $0.15 | $5.08 | 28 |
| 2016-08-31 | $0.13 | $0.14 | $0.13 | $0.14 | $4.73 | 225 |
| 2016-08-30 | $0.14 | $0.14 | $0.14 | $0.14 | $4.73 | 28 |
| 2016-08-29 | $0.14 | $0.14 | $0.14 | $0.14 | $4.73 | 88 |
| 2016-08-26 | $0.12 | $0.14 | $0.12 | $0.14 | $4.73 | 31 |
| 2016-08-25 | $0.12 | $0.12 | $0.12 | $0.12 | $4.29 | 0 |
| 2016-08-24 | $0.12 | $0.12 | $0.12 | $0.12 | $4.29 | 1 |
| 2016-08-23 | $0.14 | $0.14 | $0.12 | $0.12 | $4.29 | 20 |
| 2016-08-22 | $0.13 | $0.13 | $0.11 | $0.11 | $3.85 | 3,165 |
| 2016-08-19 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 122 |
| 2016-08-18 | $0.14 | $0.14 | $0.14 | $0.14 | $4.73 | 122 |
| 2016-08-17 | $0.13 | $0.13 | $0.13 | $0.13 | $4.60 | 0 |
| 2016-08-16 | $0.15 | $0.15 | $0.13 | $0.13 | $4.60 | 45 |
| 2016-08-15 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 42 |
| 2016-08-12 | $0.13 | $0.15 | $0.12 | $0.14 | $4.90 | 3,985 |
| 2016-08-11 | $0.16 | $0.16 | $0.13 | $0.13 | $4.55 | 97 |
| 2016-08-10 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 48 |
| 2016-08-09 | $0.12 | $0.20 | $0.12 | $0.20 | $6.96 | 51 |
| 2016-08-08 | $0.19 | $0.19 | $0.19 | $0.19 | $6.65 | 0 |
| 2016-08-05 | $0.19 | $0.19 | $0.19 | $0.19 | $6.65 | 0 |
| 2016-08-04 | $0.19 | $0.19 | $0.19 | $0.19 | $6.65 | 5 |
| 2016-08-03 | $0.16 | $0.18 | $0.16 | $0.18 | $6.29 | 114 |
| 2016-08-02 | $0.12 | $0.12 | $0.12 | $0.12 | $4.22 | 291 |
| 2016-08-01 | $0.12 | $0.12 | $0.12 | $0.12 | $4.22 | 285 |
| 2016-07-29 | $0.14 | $0.14 | $0.12 | $0.12 | $4.22 | 611 |
| 2016-07-28 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 14 |
| 2016-07-27 | $0.20 | $0.20 | $0.19 | $0.19 | $6.65 | 320 |
| 2016-07-26 | $0.20 | $0.20 | $0.13 | $0.13 | $4.55 | 137 |
| 2016-07-25 | $0.12 | $0.12 | $0.12 | $0.12 | $4.22 | 0 |
| 2016-07-22 | $0.12 | $0.12 | $0.12 | $0.12 | $4.22 | 0 |
| 2016-07-21 | $0.12 | $0.12 | $0.12 | $0.12 | $4.22 | 314 |
| 2016-07-20 | $0.20 | $0.20 | $0.12 | $0.12 | $4.22 | 37 |
| 2016-07-19 | $0.19 | $0.19 | $0.12 | $0.15 | $5.25 | 234 |
| 2016-07-18 | $0.20 | $0.20 | $0.16 | $0.16 | $5.60 | 254 |
| 2016-07-15 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 25 |
| 2016-07-14 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 14 |
| 2016-07-13 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 2 |
| 2016-07-12 | $0.15 | $0.18 | $0.10 | $0.15 | $5.25 | 5,554 |
| 2016-07-11 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 2,111 |
| 2016-07-08 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 0 |
| 2016-07-07 | $0.14 | $0.20 | $0.14 | $0.15 | $5.25 | 440 |
| 2016-07-06 | $0.20 | $0.20 | $0.20 | $0.20 | $7.00 | 31 |
| 2016-07-05 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 0 |
| 2016-07-01 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 0 |
| 2016-06-30 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 0 |
| 2016-06-29 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 128 |
| 2016-06-28 | $0.16 | $0.16 | $0.10 | $0.14 | $4.90 | 694 |
| 2016-06-27 | $0.10 | $0.16 | $0.10 | $0.16 | $5.60 | 20 |
| 2016-06-24 | $0.14 | $0.16 | $0.03 | $0.16 | $5.60 | 685 |
| 2016-06-23 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 0 |
| 2016-06-22 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 0 |
| 2016-06-21 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 0 |
| 2016-06-20 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 194 |
| 2016-06-17 | $0.16 | $0.16 | $0.16 | $0.16 | $5.53 | 0 |
| 2016-06-16 | $0.16 | $0.16 | $0.16 | $0.16 | $5.53 | 0 |
| 2016-06-15 | $0.16 | $0.16 | $0.16 | $0.16 | $5.53 | 0 |
| 2016-06-14 | $0.16 | $0.16 | $0.16 | $0.16 | $5.53 | 285 |
| 2016-06-13 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 0 |
| 2016-06-10 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 0 |
| 2016-06-09 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 1 |
| 2016-06-08 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 571 |
| 2016-06-07 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 0 |
| 2016-06-06 | $0.14 | $0.16 | $0.14 | $0.16 | $5.60 | 171 |
| 2016-06-03 | $0.16 | $0.16 | $0.16 | $0.16 | $5.53 | 0 |
| 2016-06-02 | $0.16 | $0.16 | $0.16 | $0.16 | $5.53 | 0 |
| 2016-06-01 | $0.16 | $0.16 | $0.16 | $0.16 | $5.53 | 0 |
| 2016-05-31 | $0.16 | $0.16 | $0.16 | $0.16 | $5.53 | 0 |
| 2016-05-27 | $0.16 | $0.16 | $0.14 | $0.16 | $5.53 | 182 |
| 2016-05-26 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 145 |
| 2016-05-25 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 8 |
| 2016-05-24 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 114 |
| 2016-05-23 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 0 |
| 2016-05-20 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 0 |
| 2016-05-19 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 74 |
| 2016-05-18 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 0 |
| 2016-05-17 | $0.20 | $0.20 | $0.14 | $0.14 | $4.90 | 74 |
| 2016-05-16 | $0.20 | $0.20 | $0.20 | $0.20 | $7.00 | 2 |
| 2016-05-13 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 0 |
| 2016-05-12 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 0 |
| 2016-05-11 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 14 |
| 2016-05-10 | $0.17 | $0.19 | $0.14 | $0.14 | $4.90 | 322 |
| 2016-05-09 | $0.16 | $0.16 | $0.16 | $0.16 | $5.59 | 185 |
| 2016-05-06 | $0.14 | $0.15 | $0.14 | $0.15 | $5.25 | 442 |
| 2016-05-05 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 0 |
| 2016-05-04 | $0.13 | $0.14 | $0.13 | $0.14 | $4.90 | 642 |
| 2016-05-03 | $0.13 | $0.13 | $0.13 | $0.13 | $4.71 | 0 |
| 2016-05-02 | $0.13 | $0.13 | $0.13 | $0.13 | $4.71 | 5 |
| 2016-04-29 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-04-28 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-04-27 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 171 |
| 2016-04-26 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-04-25 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 680 |
| 2016-04-22 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 25 |
| 2016-04-21 | $0.14 | $0.14 | $0.12 | $0.13 | $4.55 | 842 |
| 2016-04-20 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-04-19 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 520 |
| 2016-04-18 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2016-04-15 | $0.12 | $0.13 | $0.12 | $0.13 | $4.55 | 1,214 |
| 2016-04-14 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 14 |
| 2016-04-13 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 220 |
| 2016-04-12 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-04-11 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 5 |
| 2016-04-08 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 142 |
| 2016-04-07 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-04-06 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 57 |
| 2016-04-05 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-04-04 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 285 |
| 2016-04-01 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2016-03-31 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2016-03-30 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2016-03-29 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 3 |
| 2016-03-28 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2016-03-24 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2016-03-23 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2016-03-22 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 1 |
| 2016-03-21 | $0.12 | $0.13 | $0.12 | $0.13 | $4.55 | 162 |
| 2016-03-18 | $0.12 | $0.12 | $0.12 | $0.12 | $4.22 | 0 |
| 2016-03-17 | $0.12 | $0.12 | $0.12 | $0.12 | $4.22 | 114 |
| 2016-03-16 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-03-15 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2016-03-14 | $0.12 | $0.14 | $0.12 | $0.12 | $4.20 | 337 |
| 2016-03-11 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 57 |
| 2016-03-10 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 228 |
| 2016-03-09 | $0.09 | $0.10 | $0.09 | $0.09 | $3.20 | 188 |
| 2016-03-08 | $0.07 | $0.15 | $0.07 | $0.15 | $5.25 | 268 |
| 2016-03-07 | $0.15 | $0.15 | $0.06 | $0.15 | $5.25 | 357 |
| 2016-03-04 | $0.14 | $0.15 | $0.14 | $0.15 | $5.25 | 608 |
| 2016-03-03 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 20 |
| 2016-03-02 | $0.15 | $0.15 | $0.11 | $0.13 | $4.55 | 62 |
| 2016-03-01 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 954 |
| 2016-02-29 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 0 |
| 2016-02-26 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 174 |
| 2016-02-25 | $0.14 | $0.15 | $0.10 | $0.15 | $5.20 | 877 |
| 2016-02-24 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 28 |
| 2016-02-23 | $0.14 | $0.14 | $0.14 | $0.14 | $4.76 | 0 |
| 2016-02-22 | $0.14 | $0.14 | $0.14 | $0.14 | $4.76 | 8 |
| 2016-02-19 | $0.11 | $0.12 | $0.10 | $0.12 | $4.29 | 505 |
| 2016-02-18 | $0.14 | $0.15 | $0.10 | $0.15 | $5.22 | 2,588 |
| 2016-02-17 | $0.12 | $0.12 | $0.12 | $0.12 | $4.22 | 448 |
| 2016-02-16 | $0.11 | $0.12 | $0.11 | $0.12 | $4.20 | 514 |
| 2016-02-12 | $0.11 | $0.14 | $0.11 | $0.14 | $4.90 | 111 |
| 2016-02-11 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 34 |
| 2016-02-10 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 37 |
| 2016-02-09 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 3 |
| 2016-02-08 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 62 |
| 2016-02-05 | $0.12 | $0.12 | $0.11 | $0.11 | $3.85 | 1,248 |
| 2016-02-04 | $0.12 | $0.12 | $0.12 | $0.12 | $4.10 | 831 |
| 2016-02-03 | $0.10 | $0.10 | $0.10 | $0.10 | $3.33 | 0 |
| 2016-02-02 | $0.10 | $0.10 | $0.10 | $0.10 | $3.33 | 0 |
| 2016-02-01 | $0.11 | $0.11 | $0.10 | $0.10 | $3.33 | 54 |
| 2016-01-29 | $0.10 | $0.10 | $0.10 | $0.10 | $3.33 | 117 |
| 2016-01-28 | $0.12 | $0.12 | $0.12 | $0.12 | $4.06 | 97 |
| 2016-01-27 | $0.11 | $0.11 | $0.11 | $0.11 | $3.70 | 285 |
| 2016-01-26 | $0.09 | $0.11 | $0.09 | $0.11 | $3.68 | 1,454 |
| 2016-01-25 | $0.11 | $0.11 | $0.08 | $0.08 | $2.80 | 428 |
| 2016-01-22 | $0.09 | $0.09 | $0.09 | $0.09 | $3.10 | 2 |
| 2016-01-21 | $0.09 | $0.09 | $0.09 | $0.09 | $3.10 | 57 |
| 2016-01-20 | $0.06 | $0.06 | $0.05 | $0.05 | $1.77 | 3,082 |
| 2016-01-19 | $0.02 | $0.06 | $0.02 | $0.06 | $2.12 | 25 |
| 2016-01-15 | $0.05 | $0.05 | $0.05 | $0.05 | $1.75 | 0 |
| 2016-01-14 | $0.05 | $0.05 | $0.05 | $0.05 | $1.75 | 60 |
| 2016-01-13 | $0.07 | $0.07 | $0.07 | $0.07 | $2.45 | 0 |
| 2016-01-12 | $0.05 | $0.12 | $0.05 | $0.07 | $2.45 | 282 |
| 2016-01-11 | $0.12 | $0.12 | $0.12 | $0.12 | $4.10 | 5 |
| 2016-01-08 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 2 |
| 2016-01-07 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 254 |
| 2016-01-06 | $0.08 | $0.08 | $0.08 | $0.08 | $2.63 | 0 |
| 2016-01-05 | $0.08 | $0.08 | $0.08 | $0.08 | $2.63 | 2 |
| 2016-01-04 | $0.08 | $0.08 | $0.08 | $0.08 | $2.63 | 2,131 |
| 2015-12-31 | $0.07 | $0.09 | $0.07 | $0.08 | $2.63 | 2,131 |
| 2015-12-30 | $0.07 | $0.07 | $0.06 | $0.07 | $2.30 | 2,985 |
| 2015-12-29 | $0.07 | $0.08 | $0.07 | $0.08 | $2.63 | 4,451 |
| 2015-12-28 | $0.08 | $0.08 | $0.06 | $0.07 | $2.28 | 3,980 |
| 2015-12-24 | $0.10 | $0.11 | $0.08 | $0.08 | $2.63 | 465 |
| 2015-12-23 | $0.08 | $0.09 | $0.08 | $0.09 | $3.15 | 397 |
| 2015-12-22 | $0.10 | $0.10 | $0.07 | $0.09 | $3.15 | 6,857 |
| 2015-12-21 | $0.09 | $0.10 | $0.09 | $0.09 | $3.15 | 722 |
| 2015-12-18 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 37 |
| 2015-12-17 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 685 |
| 2015-12-16 | $0.08 | $0.08 | $0.08 | $0.08 | $2.80 | 114 |
| 2015-12-15 | $0.09 | $0.09 | $0.09 | $0.09 | $2.98 | 37 |
| 2015-12-14 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 2,482 |
| 2015-12-11 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 11 |
| 2015-12-10 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 100 |
| 2015-12-09 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 0 |
| 2015-12-08 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 222 |
| 2015-12-07 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 2 |
| 2015-12-04 | $0.12 | $0.12 | $0.12 | $0.12 | $4.03 | 571 |
| 2015-12-03 | $0.12 | $0.12 | $0.12 | $0.12 | $4.03 | 0 |
| 2015-12-02 | $0.12 | $0.12 | $0.12 | $0.12 | $4.03 | 28 |
| 2015-12-01 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 171 |
| 2015-11-30 | $0.12 | $0.12 | $0.12 | $0.12 | $4.03 | 45 |
| 2015-11-27 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 0 |
| 2015-11-25 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 17 |
| 2015-11-24 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 1,337 |
| 2015-11-23 | $0.10 | $0.10 | $0.10 | $0.10 | $3.54 | 285 |
| 2015-11-20 | $0.11 | $0.11 | $0.10 | $0.10 | $3.54 | 37 |
| 2015-11-19 | $0.11 | $0.11 | $0.10 | $0.10 | $3.54 | 428 |
| 2015-11-18 | $0.11 | $0.11 | $0.11 | $0.11 | $3.89 | 5 |
| 2015-11-17 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 51 |
| 2015-11-16 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-11-13 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 8 |
| 2015-11-12 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 160 |
| 2015-11-11 | $0.13 | $0.13 | $0.10 | $0.12 | $4.20 | 457 |
| 2015-11-10 | $0.10 | $0.11 | $0.10 | $0.11 | $3.85 | 34 |
| 2015-11-09 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 57 |
| 2015-11-06 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 0 |
| 2015-11-05 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 17 |
| 2015-11-04 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 57 |
| 2015-11-03 | $0.09 | $0.09 | $0.09 | $0.09 | $3.15 | 48 |
| 2015-11-02 | $0.09 | $0.10 | $0.09 | $0.09 | $2.98 | 1,160 |
| 2015-10-30 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2015-10-29 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 45 |
| 2015-10-28 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 0 |
| 2015-10-27 | $0.10 | $0.12 | $0.08 | $0.10 | $3.50 | 4,131 |
| 2015-10-26 | $0.13 | $0.13 | $0.12 | $0.12 | $4.17 | 997 |
| 2015-10-23 | $0.11 | $0.15 | $0.11 | $0.14 | $4.90 | 3,448 |
| 2015-10-22 | $0.15 | $0.17 | $0.15 | $0.17 | $5.95 | 897 |
| 2015-10-21 | $0.12 | $0.13 | $0.12 | $0.13 | $4.55 | 28 |
| 2015-10-20 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2015-10-19 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2015-10-16 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 0 |
| 2015-10-15 | $0.16 | $0.16 | $0.13 | $0.13 | $4.55 | 2,674 |
| 2015-10-14 | $0.10 | $0.16 | $0.10 | $0.16 | $5.60 | 2,591 |
| 2015-10-13 | $0.09 | $0.09 | $0.08 | $0.08 | $2.80 | 200 |
| 2015-10-12 | $0.06 | $0.06 | $0.06 | $0.06 | $2.21 | 157 |
| 2015-10-09 | $0.15 | $0.15 | $0.15 | $0.15 | $5.18 | 28 |
| 2015-10-08 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 0 |
| 2015-10-07 | $0.10 | $0.10 | $0.10 | $0.10 | $3.50 | 285 |
| 2015-10-06 | $0.12 | $0.12 | $0.12 | $0.12 | $4.20 | 0 |
| 2015-10-05 | $0.10 | $0.12 | $0.10 | $0.12 | $4.20 | 451 |
| 2015-10-02 | $0.11 | $0.11 | $0.10 | $0.10 | $3.57 | 222 |
| 2015-10-01 | $0.10 | $0.10 | $0.10 | $0.10 | $3.57 | 0 |
| 2015-09-30 | $0.10 | $0.10 | $0.10 | $0.10 | $3.57 | 0 |
| 2015-09-29 | $0.10 | $0.10 | $0.10 | $0.10 | $3.57 | 54 |
| 2015-09-28 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-09-25 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-09-24 | $0.13 | $0.13 | $0.11 | $0.11 | $3.85 | 328 |
| 2015-09-23 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-09-22 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 142 |
| 2015-09-21 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-09-18 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 57 |
| 2015-09-17 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-09-16 | $0.11 | $0.15 | $0.11 | $0.11 | $3.85 | 594 |
| 2015-09-15 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 37 |
| 2015-09-14 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-09-11 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-09-10 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 17 |
| 2015-09-09 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 5 |
| 2015-09-08 | $0.14 | $0.14 | $0.14 | $0.14 | $4.97 | 0 |
| 2015-09-04 | $0.14 | $0.14 | $0.14 | $0.14 | $4.97 | 14 |
| 2015-09-03 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 0 |
| 2015-09-02 | $0.11 | $0.11 | $0.11 | $0.11 | $3.85 | 85 |
| 2015-09-01 | $0.14 | $0.14 | $0.14 | $0.14 | $4.73 | 0 |
| 2015-08-31 | $0.14 | $0.14 | $0.14 | $0.14 | $4.73 | 0 |
| 2015-08-28 | $0.14 | $0.14 | $0.14 | $0.14 | $4.73 | 0 |
| 2015-08-27 | $0.14 | $0.14 | $0.14 | $0.14 | $4.73 | 0 |
| 2015-08-26 | $0.14 | $0.14 | $0.14 | $0.14 | $4.73 | 285 |
| 2015-08-25 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 28 |
| 2015-08-24 | $0.13 | $0.13 | $0.13 | $0.13 | $4.62 | 160 |
| 2015-08-21 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 28 |
| 2015-08-20 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 14 |
| 2015-08-19 | $0.13 | $0.15 | $0.13 | $0.15 | $5.25 | 80 |
| 2015-08-18 | $0.13 | $0.13 | $0.13 | $0.13 | $4.55 | 114 |
| 2015-08-17 | $0.14 | $0.14 | $0.14 | $0.14 | $4.90 | 71 |
| 2015-08-14 | $0.13 | $0.13 | $0.12 | $0.13 | $4.55 | 2,597 |
| 2015-08-13 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 857 |
| 2015-08-12 | $0.16 | $0.16 | $0.13 | $0.13 | $4.66 | 660 |
| 2015-08-11 | $0.13 | $0.15 | $0.13 | $0.13 | $4.55 | 780 |
| 2015-08-10 | $0.13 | $0.14 | $0.13 | $0.13 | $4.55 | 314 |
| 2015-08-07 | $0.13 | $0.15 | $0.13 | $0.13 | $4.55 | 285 |
| 2015-08-06 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 445 |
| 2015-08-05 | $0.15 | $0.16 | $0.15 | $0.15 | $5.25 | 288 |
| 2015-08-04 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 0 |
| 2015-08-03 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 0 |
| 2015-07-31 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 0 |
| 2015-07-30 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 108 |
| 2015-07-29 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 0 |
| 2015-07-28 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 0 |
| 2015-07-27 | $0.15 | $0.15 | $0.15 | $0.15 | $5.25 | 17 |
| 2015-07-24 | $0.16 | $0.16 | $0.16 | $0.16 | $5.60 | 571 |
| 2015-07-23 | $0.16 | $0.17 | $0.16 | $0.16 | $5.60 | 1,242 |
| 2015-07-22 | $0.16 | $0.18 | $0.15 | $0.16 | $5.60 | 1,160 |
| 2015-07-21 | $0.17 | $0.17 | $0.16 | $0.16 | $5.60 | 388 |
| 2015-07-20 | $0.18 | $0.18 | $0.16 | $0.17 | $5.95 | 108 |
| 2015-07-17 | $0.17 | $0.17 | $0.15 | $0.15 | $5.25 | 314 |
| 2015-07-16 | $0.17 | $0.17 | $0.17 | $0.17 | $5.78 | 8 |
| 2015-07-15 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 0 |
| 2015-07-14 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 57 |
| 2015-07-13 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 0 |
| 2015-07-10 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 0 |
| 2015-07-09 | $0.18 | $0.18 | $0.18 | $0.18 | $6.30 | 85 |
| 2015-07-08 | $0.17 | $0.17 | $0.17 | $0.17 | $5.78 | 0 |
| 2015-07-07 | $0.16 | $0.17 | $0.16 | $0.17 | $5.78 | 485 |
| 2015-07-06 | $0.15 | $0.20 | $0.15 | $0.15 | $5.25 | 265 |
| 2015-07-02 | $0.15 | $0.20 | $0.15 | $0.20 | $7.00 | 31 |
| 2015-07-01 | $0.17 | $0.21 | $0.15 | $0.20 | $7.00 | 882 |
| 2015-06-30 | $0.21 | $0.21 | $0.17 | $0.17 | $5.95 | 151 |
| 2015-06-29 | $0.21 | $0.21 | $0.17 | $0.17 | $5.95 | 288 |
| 2015-06-26 | $0.17 | $0.17 | $0.17 | $0.17 | $5.95 | 568 |
Snap Interactive Inc (STVI) News Headlines
Recent Snap Interactive Inc (STVI) News
Similar Companies to Snap Interactive Inc (STVI) 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 | -- | -- | -- |