SOC Telemed Inc - Warrants(30/10/2025) (TLMDW) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.84 ($0.00) 0.00%
SOC Telemed Inc - Warrants(30/10/2025) - Daily Information
Click for more stock information on SOC Telemed Inc - Warrants(30/10/2025).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.84 |
| Previous Close | $0.84 |
| High | $0.84 |
| Low | $0.84 |
| Adjusted Open | $0.84 |
| Previous Adjusted Close | $0.84 |
| Adjusted High | $0.84 |
| Adjusted Low | $0.84 |
About SOC Telemed Inc - Warrants(30/10/2025) (TLMDW)
Healthcare Merger Corp Warrants17122026
Invest in SOC Telemed Inc - Warrants(30/10/2025) (TLMDW)
Historical Stock Data for SOC Telemed Inc - Warrants(30/10/2025) (TLMDW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 0 |
| 2022-04-05 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 96,283 |
| 2022-04-04 | $0.77 | $0.82 | $0.77 | $0.81 | $0.81 | 17,197 |
| 2022-04-01 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 49,166 |
| 2022-03-31 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 38,854 |
| 2022-03-30 | $0.77 | $0.82 | $0.77 | $0.80 | $0.80 | 68,651 |
| 2022-03-29 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 111,296 |
| 2022-03-28 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 28,889 |
| 2022-03-25 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 14,092 |
| 2022-03-24 | $0.77 | $0.78 | $0.77 | $0.78 | $0.78 | 5,917 |
| 2022-03-23 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 8,602 |
| 2022-03-22 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 101 |
| 2022-03-21 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 216 |
| 2022-03-18 | $0.77 | $0.77 | $0.76 | $0.76 | $0.76 | 5,309 |
| 2022-03-17 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 6,096 |
| 2022-03-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,137 |
| 2022-03-15 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,004 |
| 2022-03-14 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 3,049 |
| 2022-03-11 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 2,553 |
| 2022-03-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 39,818 |
| 2022-03-09 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 52,202 |
| 2022-03-08 | $0.74 | $0.75 | $0.74 | $0.75 | $0.75 | 8,549 |
| 2022-03-07 | $0.74 | $0.76 | $0.73 | $0.75 | $0.75 | 985,003 |
| 2022-03-04 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 13,615 |
| 2022-03-03 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 46,164 |
| 2022-03-02 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 6,428 |
| 2022-03-01 | $0.74 | $0.74 | $0.72 | $0.74 | $0.74 | 10,000 |
| 2022-02-28 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 3,050 |
| 2022-02-25 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 84,692 |
| 2022-02-24 | $0.73 | $0.74 | $0.70 | $0.74 | $0.74 | 52,675 |
| 2022-02-23 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 223,766 |
| 2022-02-22 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 15,253 |
| 2022-02-18 | $0.73 | $0.74 | $0.72 | $0.74 | $0.74 | 51,573 |
| 2022-02-17 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 37,282 |
| 2022-02-16 | $0.73 | $0.74 | $0.72 | $0.73 | $0.73 | 264,344 |
| 2022-02-15 | $0.73 | $0.74 | $0.73 | $0.73 | $0.73 | 57,993 |
| 2022-02-14 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 45,226 |
| 2022-02-11 | $0.71 | $0.75 | $0.71 | $0.72 | $0.72 | 54,939 |
| 2022-02-10 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 306,323 |
| 2022-02-09 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 41,391 |
| 2022-02-08 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 274,562 |
| 2022-02-07 | $0.68 | $0.73 | $0.68 | $0.73 | $0.73 | 196,312 |
| 2022-02-04 | $0.71 | $0.72 | $0.67 | $0.71 | $0.71 | 623,412 |
| 2022-02-03 | $0.72 | $0.81 | $0.65 | $0.75 | $0.75 | 6,802,106 |
| 2022-02-02 | $0.11 | $0.11 | $0.09 | $0.09 | $0.09 | 10,096 |
| 2022-02-01 | $0.10 | $0.11 | $0.10 | $0.11 | $0.11 | 6,736 |
| 2022-01-31 | $0.08 | $0.11 | $0.07 | $0.10 | $0.10 | 14,263 |
| 2022-01-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 574 |
| 2022-01-27 | $0.10 | $0.11 | $0.08 | $0.08 | $0.08 | 7,663 |
| 2022-01-26 | $0.08 | $0.08 | $0.08 | $0.08 | $0.08 | 429 |
| 2022-01-25 | $0.08 | $0.09 | $0.08 | $0.08 | $0.08 | 11,434 |
| 2022-01-24 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 23,431 |
| 2022-01-21 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 13,216 |
| 2022-01-20 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 40,345 |
| 2022-01-19 | $0.10 | $0.12 | $0.09 | $0.11 | $0.11 | 48,716 |
| 2022-01-18 | $0.11 | $0.13 | $0.11 | $0.12 | $0.12 | 14,413 |
| 2022-01-14 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | 28,801 |
| 2022-01-13 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 13,818 |
| 2022-01-12 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 3,409 |
| 2022-01-11 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 1,465 |
| 2022-01-10 | $0.13 | $0.15 | $0.13 | $0.13 | $0.13 | 43,218 |
| 2022-01-07 | $0.16 | $0.16 | $0.13 | $0.16 | $0.16 | 14,799 |
| 2022-01-06 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 100 |
| 2022-01-05 | $0.14 | $0.16 | $0.13 | $0.16 | $0.16 | 21,407 |
| 2022-01-04 | $0.15 | $0.15 | $0.13 | $0.13 | $0.13 | 9,810 |
| 2022-01-03 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 2,722 |
| 2021-12-31 | $0.15 | $0.17 | $0.14 | $0.15 | $0.15 | 35,217 |
| 2021-12-30 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 60,153 |
| 2021-12-29 | $0.19 | $0.19 | $0.12 | $0.17 | $0.17 | 178,120 |
| 2021-12-28 | $0.15 | $0.19 | $0.15 | $0.19 | $0.19 | 1,778 |
| 2021-12-27 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 54,599 |
| 2021-12-23 | $0.18 | $0.20 | $0.18 | $0.18 | $0.18 | 1,163 |
| 2021-12-22 | $0.18 | $0.19 | $0.15 | $0.19 | $0.19 | 69,491 |
| 2021-12-21 | $0.17 | $0.20 | $0.17 | $0.18 | $0.18 | 71,494 |
| 2021-12-20 | $0.17 | $0.20 | $0.16 | $0.20 | $0.20 | 44,276 |
| 2021-12-17 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 3,292 |
| 2021-12-16 | $0.21 | $0.22 | $0.18 | $0.20 | $0.20 | 54,525 |
| 2021-12-15 | $0.24 | $0.27 | $0.20 | $0.22 | $0.22 | 5,756 |
| 2021-12-14 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 30,004 |
| 2021-12-13 | $0.28 | $0.28 | $0.21 | $0.21 | $0.21 | 27,764 |
| 2021-12-10 | $0.26 | $0.27 | $0.23 | $0.23 | $0.23 | 31,147 |
| 2021-12-09 | $0.25 | $0.28 | $0.25 | $0.26 | $0.26 | 19,514 |
| 2021-12-08 | $0.28 | $0.28 | $0.23 | $0.26 | $0.26 | 28,512 |
| 2021-12-07 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 8,530 |
| 2021-12-06 | $0.28 | $0.29 | $0.24 | $0.27 | $0.27 | 41,130 |
| 2021-12-03 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 3,058 |
| 2021-12-02 | $0.29 | $0.30 | $0.26 | $0.28 | $0.28 | 24,259 |
| 2021-12-01 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 3,020 |
| 2021-11-30 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 6,301 |
| 2021-11-29 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 5,927 |
| 2021-11-26 | $0.30 | $0.31 | $0.27 | $0.30 | $0.30 | 13,258 |
| 2021-11-24 | $0.22 | $0.31 | $0.22 | $0.29 | $0.29 | 7,228 |
| 2021-11-23 | $0.28 | $0.28 | $0.22 | $0.27 | $0.27 | 24,410 |
| 2021-11-22 | $0.32 | $0.32 | $0.26 | $0.28 | $0.28 | 217,096 |
| 2021-11-19 | $0.31 | $0.31 | $0.27 | $0.31 | $0.31 | 13,689 |
| 2021-11-18 | $0.32 | $0.32 | $0.27 | $0.30 | $0.30 | 28,235 |
| 2021-11-17 | $0.34 | $0.34 | $0.29 | $0.31 | $0.31 | 74,289 |
| 2021-11-16 | $0.31 | $0.33 | $0.29 | $0.32 | $0.32 | 26,721 |
| 2021-11-15 | $0.35 | $0.35 | $0.27 | $0.31 | $0.31 | 153,544 |
| 2021-11-12 | $0.29 | $0.38 | $0.28 | $0.33 | $0.33 | 234,799 |
| 2021-11-11 | $0.32 | $0.32 | $0.26 | $0.28 | $0.28 | 28,479 |
| 2021-11-10 | $0.31 | $0.35 | $0.28 | $0.28 | $0.28 | 14,918 |
| 2021-11-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 22,219 |
| 2021-11-08 | $0.33 | $0.36 | $0.30 | $0.33 | $0.33 | 19,044 |
| 2021-11-05 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 27,138 |
| 2021-11-04 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 25,448 |
| 2021-11-03 | $0.32 | $0.33 | $0.29 | $0.33 | $0.33 | 56,282 |
| 2021-11-02 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 31,160 |
| 2021-11-01 | $0.35 | $0.35 | $0.31 | $0.34 | $0.34 | 81,410 |
| 2021-10-29 | $0.30 | $0.33 | $0.30 | $0.30 | $0.30 | 52,175 |
| 2021-10-28 | $0.31 | $0.34 | $0.30 | $0.30 | $0.30 | 28,255 |
| 2021-10-27 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 39,140 |
| 2021-10-26 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 79,423 |
| 2021-10-25 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 91,735 |
| 2021-10-22 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 20,504 |
| 2021-10-21 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 43,092 |
| 2021-10-20 | $0.32 | $0.33 | $0.29 | $0.33 | $0.33 | 22,496 |
| 2021-10-19 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 18,821 |
| 2021-10-18 | $0.33 | $0.33 | $0.29 | $0.29 | $0.29 | 19,933 |
| 2021-10-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 1,658 |
| 2021-10-14 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 5,783 |
| 2021-10-13 | $0.36 | $0.36 | $0.30 | $0.31 | $0.31 | 24,158 |
| 2021-10-12 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 66,386 |
| 2021-10-11 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 38,492 |
| 2021-10-08 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 11,759 |
| 2021-10-07 | $0.31 | $0.36 | $0.31 | $0.33 | $0.33 | 45,509 |
| 2021-10-06 | $0.30 | $0.30 | $0.26 | $0.30 | $0.30 | 235,936 |
| 2021-10-05 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 17,432 |
| 2021-10-04 | $0.31 | $0.33 | $0.30 | $0.33 | $0.33 | 62,881 |
| 2021-10-01 | $0.34 | $0.36 | $0.31 | $0.31 | $0.31 | 10,074 |
| 2021-09-30 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 6,817 |
| 2021-09-29 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 40,046 |
| 2021-09-28 | $0.31 | $0.34 | $0.31 | $0.31 | $0.31 | 64,885 |
| 2021-09-27 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 36,972 |
| 2021-09-24 | $0.33 | $0.35 | $0.31 | $0.34 | $0.34 | 47,480 |
| 2021-09-23 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3,112 |
| 2021-09-22 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 17,141 |
| 2021-09-21 | $0.31 | $0.35 | $0.31 | $0.32 | $0.32 | 4,977 |
| 2021-09-20 | $0.31 | $0.35 | $0.31 | $0.35 | $0.35 | 33,759 |
| 2021-09-17 | $0.31 | $0.35 | $0.31 | $0.34 | $0.34 | 11,358 |
| 2021-09-16 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 23,497 |
| 2021-09-15 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,283 |
| 2021-09-14 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 36,273 |
| 2021-09-13 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 83,107 |
| 2021-09-10 | $0.37 | $0.39 | $0.32 | $0.33 | $0.33 | 70,085 |
| 2021-09-09 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 31,378 |
| 2021-09-08 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 17,276 |
| 2021-09-07 | $0.36 | $0.38 | $0.36 | $0.36 | $0.36 | 39,226 |
| 2021-09-03 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 35,757 |
| 2021-09-02 | $0.35 | $0.40 | $0.35 | $0.38 | $0.38 | 74,473 |
| 2021-09-01 | $0.35 | $0.35 | $0.31 | $0.35 | $0.35 | 80,729 |
| 2021-08-31 | $0.34 | $0.34 | $0.31 | $0.33 | $0.33 | 117,141 |
| 2021-08-30 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 82,074 |
| 2021-08-27 | $0.36 | $0.36 | $0.29 | $0.31 | $0.31 | 170,138 |
| 2021-08-26 | $0.35 | $0.37 | $0.33 | $0.34 | $0.34 | 90,282 |
| 2021-08-25 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 72,550 |
| 2021-08-24 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 84,866 |
| 2021-08-23 | $0.40 | $0.40 | $0.34 | $0.35 | $0.35 | 89,149 |
| 2021-08-20 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 89,945 |
| 2021-08-19 | $0.39 | $0.39 | $0.34 | $0.34 | $0.34 | 83,065 |
| 2021-08-18 | $0.39 | $0.42 | $0.36 | $0.39 | $0.39 | 302,879 |
| 2021-08-17 | $0.45 | $0.45 | $0.35 | $0.43 | $0.43 | 757,545 |
| 2021-08-16 | $0.59 | $0.63 | $0.41 | $0.41 | $0.41 | 1,511,011 |
| 2021-08-13 | $0.51 | $0.59 | $0.40 | $0.40 | $0.40 | 592,569 |
| 2021-08-12 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 368 |
| 2021-08-11 | $0.66 | $0.71 | $0.66 | $0.71 | $0.71 | 14,255 |
| 2021-08-10 | $0.69 | $0.77 | $0.66 | $0.70 | $0.70 | 3,079 |
| 2021-08-09 | $0.72 | $0.75 | $0.71 | $0.75 | $0.75 | 7,014 |
| 2021-08-06 | $0.71 | $0.76 | $0.70 | $0.76 | $0.76 | 2,389 |
| 2021-08-05 | $0.72 | $0.72 | $0.67 | $0.72 | $0.72 | 450 |
| 2021-08-04 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 30,188 |
| 2021-08-03 | $0.74 | $0.80 | $0.69 | $0.70 | $0.70 | 107,130 |
| 2021-08-02 | $0.76 | $0.80 | $0.74 | $0.74 | $0.74 | 9,395 |
| 2021-07-30 | $0.82 | $0.82 | $0.70 | $0.75 | $0.75 | 188,701 |
| 2021-07-29 | $0.80 | $0.87 | $0.75 | $0.75 | $0.75 | 247,361 |
| 2021-07-28 | $0.78 | $0.88 | $0.78 | $0.87 | $0.87 | 45,198 |
| 2021-07-27 | $0.80 | $0.87 | $0.80 | $0.87 | $0.87 | 82,790 |
| 2021-07-26 | $0.80 | $0.89 | $0.80 | $0.89 | $0.89 | 22,936 |
| 2021-07-23 | $0.89 | $0.89 | $0.81 | $0.86 | $0.86 | 13,364 |
| 2021-07-22 | $0.81 | $0.86 | $0.81 | $0.84 | $0.84 | 5,318 |
| 2021-07-21 | $0.84 | $0.88 | $0.81 | $0.86 | $0.86 | 51,660 |
| 2021-07-20 | $0.89 | $0.96 | $0.87 | $0.89 | $0.89 | 6,501 |
| 2021-07-19 | $0.93 | $0.98 | $0.87 | $0.89 | $0.89 | 2,742 |
| 2021-07-16 | $0.94 | $0.94 | $0.86 | $0.88 | $0.88 | 20,233 |
| 2021-07-15 | $0.86 | $0.88 | $0.86 | $0.88 | $0.88 | 3,600 |
| 2021-07-14 | $0.85 | $0.91 | $0.84 | $0.90 | $0.90 | 120,709 |
| 2021-07-13 | $0.88 | $0.91 | $0.80 | $0.89 | $0.89 | 46,313 |
| 2021-07-12 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 47,435 |
| 2021-07-09 | $0.93 | $0.94 | $0.90 | $0.90 | $0.90 | 6,075 |
| 2021-07-08 | $0.95 | $0.95 | $0.89 | $0.89 | $0.89 | 84,464 |
| 2021-07-07 | $0.99 | $1.00 | $0.89 | $1.00 | $1.00 | 28,921 |
| 2021-07-06 | $0.99 | $1.00 | $0.87 | $0.95 | $0.95 | 79,616 |
| 2021-07-02 | $0.98 | $0.99 | $0.96 | $0.96 | $0.96 | 30,722 |
| 2021-07-01 | $0.99 | $0.99 | $0.96 | $0.99 | $0.99 | 4,701 |
| 2021-06-30 | $1.00 | $1.10 | $0.94 | $0.98 | $0.98 | 22,845 |
| 2021-06-29 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 31,179 |
| 2021-06-28 | $1.07 | $1.12 | $0.99 | $1.06 | $1.06 | 169,938 |
| 2021-06-25 | $1.07 | $1.11 | $1.04 | $1.07 | $1.07 | 20,876 |
| 2021-06-24 | $1.06 | $1.10 | $1.04 | $1.10 | $1.10 | 7,096 |
| 2021-06-23 | $1.09 | $1.11 | $1.00 | $1.09 | $1.09 | 7,598 |
| 2021-06-22 | $1.13 | $1.19 | $1.11 | $1.11 | $1.11 | 25,358 |
| 2021-06-21 | $1.07 | $1.18 | $1.03 | $1.14 | $1.14 | 24,607 |
| 2021-06-18 | $1.17 | $1.17 | $1.09 | $1.13 | $1.13 | 3,500 |
| 2021-06-17 | $1.19 | $1.19 | $1.06 | $1.13 | $1.13 | 14,569 |
| 2021-06-16 | $1.16 | $1.16 | $1.09 | $1.13 | $1.13 | 8,000 |
| 2021-06-15 | $1.06 | $1.16 | $1.06 | $1.15 | $1.15 | 3,500 |
| 2021-06-14 | $1.17 | $1.17 | $1.17 | $1.17 | $1.17 | 404 |
| 2021-06-11 | $0.85 | $1.19 | $0.85 | $1.15 | $1.15 | 54,801 |
| 2021-06-10 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 7,800 |
| 2021-06-09 | $1.03 | $1.17 | $1.01 | $1.17 | $1.17 | 10,569 |
| 2021-06-08 | $1.14 | $1.19 | $1.11 | $1.18 | $1.18 | 13,804 |
| 2021-06-07 | $1.12 | $1.21 | $1.05 | $1.05 | $1.05 | 12,189 |
| 2021-06-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 305 |
| 2021-06-03 | $1.02 | $1.11 | $1.00 | $1.05 | $1.05 | 84,745 |
| 2021-06-02 | $1.12 | $1.12 | $1.12 | $1.12 | $1.12 | 254 |
| 2021-06-01 | $1.07 | $1.08 | $1.07 | $1.08 | $1.08 | 3,168 |
| 2021-05-28 | $1.01 | $1.15 | $1.01 | $1.15 | $1.15 | 37,921 |
| 2021-05-27 | $1.06 | $1.08 | $1.03 | $1.06 | $1.06 | 87,430 |
| 2021-05-26 | $1.10 | $1.11 | $0.98 | $1.05 | $1.05 | 219,652 |
| 2021-05-25 | $1.16 | $1.16 | $1.07 | $1.14 | $1.14 | 47,896 |
| 2021-05-24 | $1.33 | $1.33 | $1.20 | $1.20 | $1.20 | 3,589 |
| 2021-05-21 | $1.26 | $1.35 | $1.16 | $1.27 | $1.27 | 23,076 |
| 2021-05-20 | $1.20 | $1.30 | $1.19 | $1.22 | $1.22 | 112,254 |
| 2021-05-19 | $1.12 | $1.19 | $1.12 | $1.16 | $1.16 | 16,163 |
| 2021-05-18 | $1.23 | $1.23 | $1.10 | $1.14 | $1.14 | 154,796 |
| 2021-05-17 | $1.30 | $1.30 | $1.25 | $1.25 | $1.25 | 5,904 |
| 2021-05-14 | $1.26 | $1.30 | $1.23 | $1.28 | $1.28 | 59,073 |
| 2021-05-13 | $1.20 | $1.21 | $1.08 | $1.18 | $1.18 | 78,833 |
| 2021-05-12 | $1.17 | $1.24 | $1.09 | $1.20 | $1.20 | 33,810 |
| 2021-05-11 | $1.04 | $1.25 | $1.04 | $1.25 | $1.25 | 53,566 |
| 2021-05-10 | $1.20 | $1.20 | $1.20 | $1.20 | $1.20 | 100 |
| 2021-05-07 | $1.10 | $1.28 | $1.07 | $1.20 | $1.20 | 45,495 |
| 2021-05-06 | $1.04 | $1.10 | $1.00 | $1.07 | $1.07 | 38,030 |
| 2021-05-05 | $1.01 | $1.11 | $1.00 | $1.10 | $1.10 | 21,103 |
| 2021-05-04 | $1.14 | $1.14 | $1.05 | $1.05 | $1.05 | 4,381 |
| 2021-05-03 | $1.17 | $1.17 | $1.08 | $1.08 | $1.08 | 48,436 |
| 2021-04-30 | $1.17 | $1.20 | $1.13 | $1.13 | $1.13 | 79,412 |
| 2021-04-29 | $1.27 | $1.27 | $1.05 | $1.13 | $1.13 | 293,745 |
| 2021-04-28 | $1.06 | $1.24 | $1.05 | $1.09 | $1.09 | 326,254 |
| 2021-04-27 | $1.10 | $1.10 | $0.85 | $1.05 | $1.05 | 174,462 |
| 2021-04-26 | $1.17 | $1.17 | $1.00 | $1.10 | $1.10 | 7,907 |
| 2021-04-23 | $1.00 | $1.18 | $1.00 | $1.08 | $1.08 | 33,811 |
| 2021-04-22 | $1.03 | $1.09 | $1.02 | $1.09 | $1.09 | 86,743 |
| 2021-04-21 | $1.00 | $1.08 | $1.00 | $1.05 | $1.05 | 14,354 |
| 2021-04-20 | $0.99 | $1.03 | $0.95 | $1.03 | $1.03 | 104,433 |
| 2021-04-19 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 11,023 |
| 2021-04-16 | $1.15 | $1.18 | $0.96 | $1.04 | $1.04 | 115,336 |
| 2021-04-15 | $0.84 | $1.02 | $0.84 | $1.00 | $1.00 | 160,726 |
| 2021-04-14 | $0.89 | $0.93 | $0.85 | $0.89 | $0.89 | 45,392 |
| 2021-04-13 | $0.97 | $0.97 | $0.94 | $0.94 | $0.94 | 4,276 |
| 2021-04-12 | $0.81 | $1.01 | $0.81 | $0.99 | $0.99 | 8,706 |
| 2021-04-09 | $1.02 | $1.02 | $0.92 | $0.96 | $0.96 | 272,122 |
| 2021-04-08 | $0.93 | $1.02 | $0.87 | $0.90 | $0.90 | 145,189 |
| 2021-04-07 | $0.90 | $0.90 | $0.89 | $0.89 | $0.89 | 77,683 |
| 2021-04-06 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 97,046 |
| 2021-04-05 | $0.91 | $0.91 | $0.85 | $0.90 | $0.90 | 159,078 |
| 2021-04-01 | $0.99 | $0.99 | $0.89 | $0.89 | $0.89 | 56,242 |
| 2021-03-31 | $1.04 | $1.04 | $0.85 | $0.91 | $0.91 | 888,563 |
| 2021-03-30 | $1.04 | $1.11 | $1.00 | $1.01 | $1.01 | 45,766 |
| 2021-03-29 | $1.06 | $1.07 | $1.00 | $1.07 | $1.07 | 13,700 |
| 2021-03-26 | $1.03 | $1.13 | $1.03 | $1.07 | $1.07 | 12,548 |
| 2021-03-25 | $1.12 | $1.12 | $0.95 | $1.07 | $1.07 | 66,108 |
| 2021-03-24 | $1.24 | $1.24 | $1.17 | $1.18 | $1.18 | 4,204 |
| 2021-03-23 | $1.24 | $1.24 | $1.20 | $1.20 | $1.20 | 19,294 |
| 2021-03-22 | $1.21 | $1.25 | $1.19 | $1.21 | $1.21 | 16,238 |
| 2021-03-19 | $1.23 | $1.32 | $1.21 | $1.24 | $1.24 | 340,888 |
| 2021-03-18 | $1.33 | $1.33 | $1.24 | $1.24 | $1.24 | 4,329 |
| 2021-03-17 | $1.25 | $1.31 | $1.20 | $1.31 | $1.31 | 9,200 |
| 2021-03-16 | $1.37 | $1.39 | $1.26 | $1.26 | $1.26 | 1,647 |
| 2021-03-15 | $1.39 | $1.39 | $1.26 | $1.31 | $1.31 | 42,087 |
| 2021-03-12 | $1.24 | $1.26 | $1.21 | $1.23 | $1.23 | 11,943 |
| 2021-03-11 | $1.26 | $1.42 | $1.25 | $1.41 | $1.41 | 3,032 |
| 2021-03-10 | $1.40 | $1.44 | $1.27 | $1.35 | $1.35 | 16,700 |
| 2021-03-09 | $1.24 | $1.64 | $1.24 | $1.36 | $1.36 | 66,806 |
| 2021-03-08 | $1.16 | $1.25 | $1.16 | $1.23 | $1.23 | 10,109 |
| 2021-03-05 | $1.07 | $1.25 | $1.05 | $1.12 | $1.12 | 40,332 |
| 2021-03-04 | $1.24 | $1.24 | $1.11 | $1.14 | $1.14 | 59,729 |
| 2021-03-03 | $1.35 | $1.38 | $1.26 | $1.37 | $1.37 | 17,911 |
| 2021-03-02 | $1.20 | $1.42 | $1.20 | $1.38 | $1.38 | 24,597 |
| 2021-03-01 | $1.20 | $1.42 | $1.20 | $1.40 | $1.40 | 27,855 |
| 2021-02-26 | $1.31 | $1.34 | $1.19 | $1.30 | $1.30 | 41,594 |
| 2021-02-25 | $1.44 | $1.51 | $1.25 | $1.35 | $1.35 | 51,902 |
| 2021-02-24 | $1.47 | $1.66 | $1.36 | $1.48 | $1.48 | 68,202 |
| 2021-02-23 | $1.48 | $1.48 | $1.08 | $1.45 | $1.45 | 42,560 |
| 2021-02-22 | $1.75 | $1.75 | $1.49 | $1.49 | $1.49 | 144,317 |
| 2021-02-19 | $1.55 | $1.69 | $1.51 | $1.63 | $1.63 | 509,980 |
| 2021-02-18 | $1.19 | $1.60 | $1.18 | $1.55 | $1.55 | 494,004 |
| 2021-02-17 | $1.22 | $1.39 | $1.20 | $1.20 | $1.20 | 376,230 |
| 2021-02-16 | $1.40 | $1.42 | $1.23 | $1.25 | $1.25 | 122,880 |
| 2021-02-12 | $1.16 | $1.44 | $1.16 | $1.23 | $1.23 | 157,164 |
| 2021-02-11 | $1.23 | $1.33 | $1.19 | $1.24 | $1.24 | 87,701 |
| 2021-02-10 | $1.41 | $1.41 | $1.23 | $1.25 | $1.25 | 58,813 |
| 2021-02-09 | $1.34 | $1.44 | $1.25 | $1.25 | $1.25 | 57,337 |
| 2021-02-08 | $1.35 | $1.40 | $1.33 | $1.34 | $1.34 | 173,072 |
| 2021-02-05 | $1.22 | $1.36 | $1.22 | $1.28 | $1.28 | 123,845 |
| 2021-02-04 | $1.26 | $1.28 | $1.22 | $1.23 | $1.23 | 30,580 |
| 2021-02-03 | $1.33 | $1.33 | $1.31 | $1.33 | $1.33 | 3,917 |
| 2021-02-02 | $1.28 | $1.34 | $1.27 | $1.34 | $1.34 | 20,470 |
| 2021-02-01 | $1.28 | $1.32 | $1.21 | $1.28 | $1.28 | 37,110 |
| 2021-01-29 | $1.30 | $1.30 | $1.21 | $1.25 | $1.25 | 11,821 |
| 2021-01-28 | $1.26 | $1.32 | $1.25 | $1.30 | $1.30 | 13,418 |
| 2021-01-27 | $1.19 | $1.27 | $1.11 | $1.27 | $1.27 | 20,697 |
| 2021-01-26 | $1.23 | $1.28 | $1.20 | $1.21 | $1.21 | 53,304 |
| 2021-01-25 | $1.31 | $1.31 | $1.21 | $1.30 | $1.30 | 18,518 |
| 2021-01-22 | $1.22 | $1.29 | $1.21 | $1.29 | $1.29 | 177,367 |
| 2021-01-21 | $1.25 | $1.25 | $1.18 | $1.20 | $1.20 | 95,142 |
| 2021-01-20 | $1.24 | $1.30 | $1.24 | $1.26 | $1.26 | 5,163 |
| 2021-01-19 | $1.35 | $1.35 | $1.22 | $1.24 | $1.24 | 8,252 |
| 2021-01-15 | $1.25 | $1.34 | $1.20 | $1.31 | $1.31 | 279,199 |
| 2021-01-14 | $1.25 | $1.31 | $1.24 | $1.25 | $1.25 | 16,832 |
| 2021-01-13 | $1.29 | $1.40 | $1.23 | $1.28 | $1.28 | 91,605 |
| 2021-01-12 | $1.34 | $1.34 | $1.26 | $1.31 | $1.31 | 2,968 |
| 2021-01-11 | $1.32 | $1.37 | $1.31 | $1.36 | $1.36 | 12,256 |
| 2021-01-08 | $1.25 | $1.32 | $1.24 | $1.32 | $1.32 | 23,087 |
| 2021-01-07 | $1.30 | $1.34 | $1.28 | $1.29 | $1.29 | 11,522 |
| 2021-01-06 | $1.23 | $1.30 | $1.19 | $1.28 | $1.28 | 92,586 |
| 2021-01-05 | $1.20 | $1.25 | $1.18 | $1.24 | $1.24 | 8,565 |
| 2021-01-04 | $1.21 | $1.24 | $1.17 | $1.18 | $1.18 | 50,938 |
| 2020-12-31 | $1.21 | $1.25 | $1.21 | $1.22 | $1.22 | 18,417 |
| 2020-12-30 | $1.21 | $1.33 | $1.21 | $1.25 | $1.25 | 18,387 |
| 2020-12-29 | $1.26 | $1.35 | $1.25 | $1.30 | $1.30 | 25,357 |
| 2020-12-28 | $1.33 | $1.35 | $1.25 | $1.35 | $1.35 | 35,921 |
| 2020-12-24 | $1.33 | $1.39 | $1.30 | $1.33 | $1.33 | 34,144 |
| 2020-12-23 | $1.29 | $1.40 | $1.25 | $1.35 | $1.35 | 44,031 |
| 2020-12-22 | $1.39 | $1.40 | $1.35 | $1.38 | $1.38 | 13,708 |
| 2020-12-21 | $1.30 | $1.39 | $1.30 | $1.35 | $1.35 | 26,323 |
| 2020-12-18 | $1.33 | $1.34 | $1.30 | $1.34 | $1.34 | 11,804 |
| 2020-12-17 | $1.23 | $1.30 | $1.18 | $1.30 | $1.30 | 109,630 |
| 2020-12-16 | $1.23 | $1.24 | $1.18 | $1.23 | $1.23 | 26,209 |
| 2020-12-15 | $1.20 | $1.29 | $1.20 | $1.20 | $1.20 | 40,113 |
| 2020-12-14 | $1.22 | $1.25 | $1.20 | $1.22 | $1.22 | 48,596 |
| 2020-12-11 | $1.24 | $1.29 | $1.23 | $1.24 | $1.24 | 42,845 |
| 2020-12-10 | $1.25 | $1.26 | $1.25 | $1.25 | $1.25 | 11,530 |
| 2020-12-09 | $1.35 | $1.39 | $1.25 | $1.31 | $1.31 | 20,177 |
| 2020-12-08 | $1.31 | $1.33 | $1.30 | $1.30 | $1.30 | 20,837 |
| 2020-12-07 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 47,935 |
| 2020-12-04 | $1.30 | $1.31 | $1.25 | $1.31 | $1.31 | 16,094 |
| 2020-12-03 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 87,934 |
| 2020-12-02 | $1.25 | $1.34 | $1.21 | $1.25 | $1.25 | 166,714 |
| 2020-12-01 | $1.32 | $1.40 | $1.20 | $1.25 | $1.25 | 153,954 |
| 2020-11-30 | $1.30 | $1.32 | $1.20 | $1.20 | $1.20 | 79,482 |
| 2020-11-27 | $1.25 | $1.39 | $1.25 | $1.25 | $1.25 | 154,939 |
| 2020-11-25 | $1.37 | $1.39 | $1.25 | $1.25 | $1.25 | 113,442 |
| 2020-11-24 | $1.33 | $1.33 | $1.12 | $1.30 | $1.30 | 445,938 |
| 2020-11-23 | $1.40 | $1.45 | $1.17 | $1.28 | $1.28 | 146,984 |
| 2020-11-20 | $1.48 | $1.48 | $1.37 | $1.39 | $1.39 | 54,894 |
| 2020-11-19 | $1.35 | $1.43 | $1.35 | $1.41 | $1.41 | 839,353 |
| 2020-11-18 | $1.41 | $1.41 | $1.35 | $1.35 | $1.35 | 175,551 |
| 2020-11-17 | $1.48 | $1.49 | $1.37 | $1.37 | $1.37 | 136,883 |
| 2020-11-16 | $1.45 | $1.49 | $1.43 | $1.46 | $1.46 | 56,134 |
| 2020-11-13 | $1.39 | $1.48 | $1.39 | $1.48 | $1.48 | 45,259 |
| 2020-11-12 | $1.40 | $1.45 | $1.31 | $1.38 | $1.38 | 3,990 |
| 2020-11-11 | $1.40 | $1.40 | $1.31 | $1.37 | $1.37 | 94,719 |
| 2020-11-10 | $1.45 | $1.45 | $1.35 | $1.35 | $1.35 | 66,625 |
| 2020-11-09 | $1.45 | $1.57 | $1.41 | $1.41 | $1.41 | 25,195 |
| 2020-11-06 | $1.50 | $1.58 | $1.45 | $1.45 | $1.45 | 40,825 |
| 2020-11-05 | $1.56 | $1.58 | $1.47 | $1.48 | $1.48 | 57,872 |
| 2020-11-04 | $1.65 | $1.71 | $1.46 | $1.50 | $1.50 | 47,935 |
| 2020-11-03 | $1.41 | $1.60 | $1.41 | $1.45 | $1.45 | 95,166 |
| 2020-11-02 | $1.42 | $1.65 | $1.36 | $1.41 | $1.41 | 90,294 |
| 2020-10-30 | $1.64 | $1.64 | $1.34 | $1.39 | $1.39 | 254,102 |
| 2020-10-29 | $1.66 | $1.66 | $1.45 | $1.45 | $1.45 | 163,140 |
| 2020-10-28 | $1.55 | $1.60 | $1.52 | $1.57 | $1.57 | 128,609 |
| 2020-10-27 | $1.55 | $1.60 | $1.40 | $1.60 | $1.60 | 223,574 |
| 2020-10-26 | $1.69 | $1.70 | $1.55 | $1.56 | $1.56 | 210,663 |
| 2020-10-23 | $1.60 | $1.70 | $1.55 | $1.59 | $1.59 | 268,029 |
| 2020-10-22 | $1.64 | $1.64 | $1.55 | $1.57 | $1.57 | 216,577 |
| 2020-10-21 | $1.63 | $1.65 | $1.57 | $1.62 | $1.62 | 42,234 |
| 2020-10-20 | $1.63 | $1.64 | $1.55 | $1.64 | $1.64 | 36,050 |
| 2020-10-19 | $1.65 | $1.65 | $1.59 | $1.60 | $1.60 | 32,630 |
| 2020-10-16 | $1.73 | $1.73 | $1.59 | $1.60 | $1.60 | 353,179 |
| 2020-10-15 | $1.67 | $1.68 | $1.62 | $1.63 | $1.63 | 21,774 |
| 2020-10-14 | $1.70 | $1.70 | $1.63 | $1.65 | $1.65 | 37,429 |
| 2020-10-13 | $1.65 | $1.71 | $1.63 | $1.66 | $1.66 | 123,611 |
| 2020-10-12 | $1.69 | $1.71 | $1.60 | $1.64 | $1.64 | 106,812 |
| 2020-10-09 | $1.65 | $1.70 | $1.63 | $1.67 | $1.67 | 183,999 |
| 2020-10-08 | $1.65 | $1.65 | $1.64 | $1.65 | $1.65 | 56,653 |
| 2020-10-07 | $1.68 | $1.70 | $1.65 | $1.67 | $1.67 | 172,965 |
| 2020-10-06 | $1.66 | $1.74 | $1.58 | $1.69 | $1.69 | 215,562 |
| 2020-10-05 | $1.66 | $1.75 | $1.65 | $1.69 | $1.69 | 35,261 |
| 2020-10-02 | $1.66 | $1.80 | $1.65 | $1.77 | $1.77 | 67,404 |
| 2020-10-01 | $1.80 | $1.80 | $1.72 | $1.72 | $1.72 | 79,965 |
| 2020-09-30 | $1.83 | $1.90 | $1.75 | $1.79 | $1.79 | 97,291 |
| 2020-09-29 | $1.83 | $1.89 | $1.72 | $1.86 | $1.86 | 70,093 |
| 2020-09-28 | $1.75 | $1.89 | $1.69 | $1.75 | $1.75 | 55,181 |
| 2020-09-25 | $1.70 | $1.79 | $1.65 | $1.65 | $1.65 | 70,958 |
| 2020-09-24 | $1.60 | $1.80 | $1.57 | $1.68 | $1.68 | 104,242 |
| 2020-09-23 | $2.23 | $2.23 | $1.69 | $1.71 | $1.71 | 274,261 |
| 2020-09-22 | $1.90 | $1.90 | $1.70 | $1.78 | $1.78 | 220,359 |
| 2020-09-21 | $2.10 | $2.10 | $1.61 | $1.89 | $1.89 | 328,031 |
| 2020-09-18 | $1.99 | $1.99 | $1.86 | $1.90 | $1.90 | 104,961 |
| 2020-09-17 | $2.00 | $2.00 | $1.85 | $1.95 | $1.95 | 61,103 |
| 2020-09-16 | $2.00 | $2.01 | $1.87 | $1.95 | $1.95 | 88,004 |
| 2020-09-15 | $2.21 | $2.21 | $1.93 | $1.96 | $1.96 | 263,130 |
| 2020-09-14 | $1.98 | $2.24 | $1.98 | $2.00 | $2.00 | 194,206 |
| 2020-09-11 | $2.10 | $2.11 | $1.91 | $2.00 | $2.00 | 163,997 |
| 2020-09-10 | $2.09 | $2.11 | $2.03 | $2.07 | $2.07 | 93,694 |
| 2020-09-09 | $2.00 | $2.11 | $1.95 | $2.05 | $2.05 | 203,173 |
| 2020-09-08 | $1.96 | $2.00 | $1.96 | $1.99 | $1.99 | 108,517 |
| 2020-09-04 | $2.00 | $2.03 | $1.90 | $2.00 | $2.00 | 223,383 |
| 2020-09-03 | $2.00 | $2.10 | $1.90 | $1.91 | $1.91 | 206,572 |
| 2020-09-02 | $2.15 | $2.15 | $1.97 | $1.99 | $1.99 | 241,815 |
| 2020-09-01 | $2.04 | $2.17 | $1.97 | $2.10 | $2.10 | 351,445 |
| 2020-08-31 | $1.94 | $2.10 | $1.92 | $1.95 | $1.95 | 146,787 |
| 2020-08-28 | $1.70 | $2.00 | $1.70 | $1.80 | $1.80 | 129,980 |
| 2020-08-27 | $1.75 | $1.81 | $1.62 | $1.70 | $1.70 | 203,783 |
| 2020-08-26 | $1.64 | $1.74 | $1.63 | $1.74 | $1.74 | 48,333 |
| 2020-08-25 | $1.66 | $1.75 | $1.59 | $1.65 | $1.65 | 119,598 |
| 2020-08-24 | $1.70 | $1.75 | $1.60 | $1.65 | $1.65 | 185,633 |
| 2020-08-21 | $1.63 | $1.72 | $1.46 | $1.67 | $1.67 | 176,456 |
| 2020-08-20 | $1.61 | $1.65 | $1.50 | $1.53 | $1.53 | 78,313 |
| 2020-08-19 | $1.64 | $1.77 | $1.49 | $1.49 | $1.49 | 133,316 |
| 2020-08-18 | $1.95 | $1.95 | $1.62 | $1.67 | $1.67 | 22,110 |
| 2020-08-17 | $1.75 | $1.76 | $1.70 | $1.70 | $1.70 | 134,101 |
| 2020-08-14 | $1.75 | $1.75 | $1.63 | $1.69 | $1.69 | 73,058 |
| 2020-08-13 | $1.70 | $1.82 | $1.67 | $1.68 | $1.68 | 41,375 |
| 2020-08-12 | $1.72 | $1.85 | $1.70 | $1.74 | $1.74 | 28,444 |
| 2020-08-11 | $1.72 | $1.84 | $1.67 | $1.76 | $1.76 | 53,456 |
| 2020-08-10 | $1.85 | $1.90 | $1.71 | $1.72 | $1.72 | 92,552 |
| 2020-08-07 | $1.80 | $1.98 | $1.68 | $1.79 | $1.79 | 379,237 |
| 2020-08-06 | $1.75 | $1.75 | $1.57 | $1.64 | $1.64 | 371,491 |
| 2020-08-05 | $1.75 | $1.80 | $1.60 | $1.65 | $1.65 | 239,041 |
| 2020-08-04 | $1.76 | $1.76 | $1.54 | $1.66 | $1.66 | 116,144 |
| 2020-08-03 | $1.65 | $1.90 | $1.54 | $1.60 | $1.60 | 323,441 |
| 2020-07-31 | $1.52 | $1.80 | $1.50 | $1.62 | $1.62 | 891,821 |
| 2020-07-30 | $2.03 | $2.05 | $1.45 | $1.51 | $1.51 | 244,337 |
| 2020-07-29 | $2.18 | $2.40 | $1.80 | $1.84 | $1.84 | 931,179 |
| 2020-07-28 | $1.70 | $1.90 | $1.70 | $1.84 | $1.84 | 48,652 |
| 2020-07-27 | $1.86 | $1.97 | $1.70 | $1.70 | $1.70 | 185,807 |
| 2020-07-24 | $1.61 | $1.86 | $1.40 | $1.65 | $1.65 | 50,403 |
| 2020-07-23 | $1.74 | $1.74 | $1.44 | $1.55 | $1.55 | 17,001 |
| 2020-07-22 | $1.55 | $1.67 | $1.55 | $1.59 | $1.59 | 4,200 |
| 2020-07-21 | $1.55 | $1.55 | $1.45 | $1.49 | $1.49 | 39,500 |
| 2020-07-20 | $1.64 | $1.64 | $1.50 | $1.50 | $1.50 | 9,800 |
| 2020-07-17 | $1.45 | $1.72 | $1.43 | $1.50 | $1.50 | 36,400 |
| 2020-07-16 | $1.25 | $1.50 | $1.25 | $1.49 | $1.49 | 2,600 |
| 2020-07-15 | $1.39 | $1.42 | $1.35 | $1.35 | $1.35 | 13,000 |
| 2020-07-14 | $1.42 | $1.42 | $1.32 | $1.39 | $1.39 | 3,000 |
| 2020-07-13 | $1.49 | $1.50 | $1.28 | $1.36 | $1.36 | 29,900 |
| 2020-07-10 | $1.28 | $1.40 | $1.28 | $1.40 | $1.40 | 28,100 |
| 2020-07-09 | $1.28 | $1.28 | $1.25 | $1.28 | $1.28 | 46,000 |
| 2020-07-08 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 23,400 |
| 2020-07-07 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 1,400 |
| 2020-07-06 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 24,700 |
| 2020-07-02 | $1.28 | $1.28 | $1.20 | $1.22 | $1.22 | 5,242 |
| 2020-07-01 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 1,802 |
| 2020-06-30 | $1.15 | $1.16 | $1.10 | $1.15 | $1.15 | 29,302 |
| 2020-06-29 | $0.99 | $1.28 | $0.99 | $1.11 | $1.11 | 57,590 |
| 2020-06-26 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 54,462 |
| 2020-06-25 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 7,500 |
| 2020-06-24 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 6,469 |
| 2020-06-23 | $0.95 | $1.10 | $0.92 | $0.98 | $0.98 | 93,152 |
| 2020-06-22 | $0.95 | $1.05 | $0.95 | $0.95 | $0.95 | 8,178 |
| 2020-06-19 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 801 |
| 2020-06-18 | $1.10 | $1.10 | $1.00 | $1.00 | $1.00 | 203 |
| 2020-06-17 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 10 |
| 2020-06-16 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 15,870 |
| 2020-06-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 37,833 |
| 2020-06-12 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,000 |
| 2020-06-11 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 9,320 |
| 2020-06-10 | $0.85 | $0.95 | $0.85 | $0.95 | $0.95 | 67,067 |
| 2020-06-09 | $0.85 | $0.90 | $0.84 | $0.85 | $0.85 | 76,345 |
| 2020-06-08 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 12,399 |
| 2020-06-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 3,400 |
| 2020-06-04 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 23,691 |
| 2020-06-03 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 4,200 |
| 2020-06-02 | $0.85 | $0.90 | $0.85 | $0.90 | $0.90 | 10,200 |
| 2020-06-01 | $0.85 | $0.85 | $0.84 | $0.85 | $0.85 | 22,515 |
| 2020-05-29 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 14,000 |
| 2020-05-28 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,000 |
| 2020-05-26 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 18,515 |
| 2020-05-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 601 |
| 2020-05-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 27,202 |
| 2020-05-19 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 200 |
| 2020-05-18 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 401 |
| 2020-05-15 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 4,995 |
| 2020-05-14 | $0.84 | $0.85 | $0.84 | $0.85 | $0.85 | 1,206 |
| 2020-05-11 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 5,000 |
| 2020-05-08 | $0.85 | $0.85 | $0.80 | $0.85 | $0.85 | 9,030 |
| 2020-05-07 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 60 |
| 2020-05-06 | $0.81 | $0.81 | $0.80 | $0.80 | $0.80 | 2,000 |
| 2020-05-04 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 720 |
| 2020-04-29 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 4,400 |
| 2020-04-22 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 60 |
| 2020-04-21 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 10,000 |
| 2020-04-20 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 701 |
| 2020-04-16 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 40 |
| 2020-04-15 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 101 |
| 2020-04-14 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,040 |
| 2020-04-13 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1 |
| 2020-04-08 | $0.81 | $0.85 | $0.70 | $0.85 | $0.85 | 19,994 |
| 2020-04-06 | $0.85 | $0.85 | $0.65 | $0.84 | $0.84 | 252,006 |
| 2020-04-01 | $0.67 | $0.89 | $0.60 | $0.89 | $0.89 | 200,100 |
| 2020-03-31 | $0.95 | $0.95 | $0.61 | $0.94 | $0.94 | 5,616 |
| 2020-03-27 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 72 |
| 2020-03-26 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 100 |
| 2020-03-25 | $1.04 | $1.04 | $0.70 | $0.90 | $0.90 | 11,918 |
| 2020-03-24 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 125 |
| 2020-03-23 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 1,500 |
| 2020-03-20 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 2 |
| 2020-03-18 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 515 |
| 2020-03-17 | $1.15 | $1.15 | $1.15 | $1.15 | $1.15 | 1,000 |
| 2020-03-16 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 100 |
| 2020-03-12 | $1.01 | $1.05 | $1.00 | $1.05 | $1.05 | 30,400 |
| 2020-03-09 | $1.30 | $1.30 | $1.30 | $1.30 | $1.30 | 8 |
| 2020-03-06 | $1.30 | $1.30 | $1.25 | $1.30 | $1.30 | 2,100 |
| 2020-03-04 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 16,000 |
| 2020-03-03 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2020-03-02 | $1.25 | $1.26 | $1.20 | $1.22 | $1.22 | 110,793 |
| 2020-02-28 | $1.25 | $1.29 | $1.25 | $1.25 | $1.25 | 114,500 |
| 2020-02-27 | $1.25 | $1.29 | $1.20 | $1.29 | $1.29 | 26,100 |
| 2020-02-26 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 30 |
| 2020-02-25 | $1.35 | $1.35 | $1.35 | $1.35 | $1.35 | 500 |
| 2020-02-24 | $1.34 | $1.34 | $1.34 | $1.34 | $1.34 | 450 |
| 2020-02-21 | $1.30 | $1.44 | $1.30 | $1.44 | $1.44 | 13,500 |
| 2020-02-11 | $1.50 | $1.50 | $1.50 | $1.50 | $1.50 | 1,000 |
| 2020-02-04 | $1.58 | $1.58 | $1.58 | $1.58 | $1.58 | 400 |
| 2020-02-03 | $1.44 | $1.59 | $1.44 | $1.58 | $1.58 | 8,330 |
| 2020-01-30 | $1.28 | $1.28 | $1.28 | $1.28 | $1.28 | 3,000 |
| 2020-01-29 | $1.31 | $1.31 | $1.30 | $1.30 | $1.30 | 1,500 |
| 2020-01-28 | $1.21 | $1.35 | $1.21 | $1.30 | $1.30 | 885,500 |
SOC Telemed Inc - Warrants(30/10/2025) (TLMDW) News Headlines
Recent SOC Telemed Inc - Warrants(30/10/2025) (TLMDW) News
Similar Companies to SOC Telemed Inc - Warrants(30/10/2025) (TLMDW) 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 | -- | -- | -- |