TVIA INC (TVIA) Exchange: NASDAQ
Data as of Oct. 8, 2025
$0.04 ($-0.01) -20.00%
TVIA INC - Daily Information
Click for more stock information on TVIA INC.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.05 |
| Previous Close | $0.04 |
| High | $0.05 |
| Low | $0.04 |
| Adjusted Open | $0.05 |
| Previous Adjusted Close | $0.04 |
| Adjusted High | $0.05 |
| Adjusted Low | $0.04 |
Invest in TVIA INC (TVIA)
Historical Stock Data for TVIA INC (TVIA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-10 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | 24,633,390 |
| 2017-08-09 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 21,421,101 |
| 2017-08-08 | $0.05 | $0.06 | $0.04 | $0.06 | $0.06 | 28,277,176 |
| 2017-08-07 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 21,247,631 |
| 2017-08-04 | $0.07 | $0.08 | $0.05 | $0.05 | $0.05 | 25,974,972 |
| 2017-08-03 | $0.05 | $0.08 | $0.04 | $0.06 | $0.06 | 32,719,586 |
| 2017-08-02 | $0.08 | $0.10 | $0.04 | $0.06 | $0.06 | 67,116,689 |
| 2017-08-01 | $0.22 | $0.22 | $0.19 | $0.19 | $0.19 | 1,212,189 |
| 2017-07-31 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 1,224,498 |
| 2017-07-28 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 494,562 |
| 2017-07-27 | $0.24 | $0.24 | $0.20 | $0.22 | $0.22 | 810,652 |
| 2017-07-26 | $0.24 | $0.25 | $0.23 | $0.23 | $0.23 | 723,032 |
| 2017-07-25 | $0.23 | $0.27 | $0.23 | $0.24 | $0.24 | 2,322,815 |
| 2017-07-24 | $0.22 | $0.24 | $0.22 | $0.22 | $0.22 | 715,156 |
| 2017-07-21 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 770,451 |
| 2017-07-20 | $0.23 | $0.24 | $0.23 | $0.23 | $0.23 | 770,068 |
| 2017-07-19 | $0.23 | $0.25 | $0.21 | $0.23 | $0.23 | 1,216,906 |
| 2017-07-18 | $0.25 | $0.26 | $0.22 | $0.22 | $0.22 | 2,239,704 |
| 2017-07-17 | $0.22 | $0.26 | $0.21 | $0.25 | $0.25 | 5,065,266 |
| 2017-07-14 | $0.21 | $0.24 | $0.20 | $0.22 | $0.22 | 1,400,813 |
| 2017-07-13 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 1,132,525 |
| 2017-07-12 | $0.20 | $0.24 | $0.20 | $0.21 | $0.21 | 1,856,170 |
| 2017-07-11 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,672,756 |
| 2017-07-10 | $0.19 | $0.23 | $0.19 | $0.21 | $0.21 | 1,968,961 |
| 2017-07-07 | $0.22 | $0.22 | $0.16 | $0.19 | $0.19 | 1,547,073 |
| 2017-07-06 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 1,427,587 |
| 2017-07-05 | $0.25 | $0.26 | $0.23 | $0.23 | $0.23 | 1,336,180 |
| 2017-07-03 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 618,634 |
| 2017-06-30 | $0.24 | $0.27 | $0.23 | $0.23 | $0.23 | 1,421,806 |
| 2017-06-29 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 1,003,475 |
| 2017-06-28 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 1,044,394 |
| 2017-06-27 | $0.26 | $0.28 | $0.24 | $0.25 | $0.25 | 1,462,698 |
| 2017-06-26 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 2,177,848 |
| 2017-06-23 | $0.29 | $0.30 | $0.23 | $0.23 | $0.23 | 9,862,087 |
| 2017-06-22 | $0.28 | $0.34 | $0.27 | $0.30 | $0.30 | 2,322,059 |
| 2017-06-21 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 1,182,657 |
| 2017-06-20 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 387,345 |
| 2017-06-19 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 393,487 |
| 2017-06-16 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 929,817 |
| 2017-06-15 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 259,971 |
| 2017-06-14 | $0.33 | $0.33 | $0.29 | $0.30 | $0.30 | 470,379 |
| 2017-06-13 | $0.31 | $0.33 | $0.29 | $0.33 | $0.33 | 519,943 |
| 2017-06-12 | $0.33 | $0.38 | $0.30 | $0.30 | $0.30 | 1,090,048 |
| 2017-06-09 | $0.32 | $0.34 | $0.30 | $0.33 | $0.33 | 390,841 |
| 2017-06-08 | $0.30 | $0.33 | $0.29 | $0.32 | $0.32 | 306,301 |
| 2017-06-07 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 319,300 |
| 2017-06-06 | $0.31 | $0.32 | $0.29 | $0.31 | $0.31 | 298,597 |
| 2017-06-05 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 303,234 |
| 2017-06-02 | $0.31 | $0.34 | $0.30 | $0.31 | $0.31 | 849,068 |
| 2017-06-01 | $0.26 | $0.31 | $0.25 | $0.31 | $0.31 | 1,184,197 |
| 2017-05-31 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 321,513 |
| 2017-05-30 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 373,023 |
| 2017-05-26 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 404,491 |
| 2017-05-25 | $0.31 | $0.32 | $0.27 | $0.28 | $0.28 | 796,257 |
| 2017-05-24 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 516,293 |
| 2017-05-23 | $0.35 | $0.35 | $0.31 | $0.31 | $0.31 | 963,419 |
| 2017-05-22 | $0.31 | $0.40 | $0.31 | $0.31 | $0.31 | 2,039,405 |
| 2017-05-19 | $0.29 | $0.33 | $0.29 | $0.31 | $0.31 | 1,492,701 |
| 2017-05-18 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 738,265 |
| 2017-05-17 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 871,532 |
| 2017-05-16 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 918,076 |
| 2017-05-15 | $0.29 | $0.29 | $0.26 | $0.29 | $0.29 | 1,516,877 |
| 2017-05-12 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 2,902,543 |
| 2017-05-11 | $0.25 | $0.28 | $0.23 | $0.26 | $0.26 | 2,038,324 |
| 2017-05-10 | $0.29 | $0.29 | $0.21 | $0.22 | $0.22 | 4,284,021 |
| 2017-05-09 | $0.30 | $0.33 | $0.28 | $0.28 | $0.28 | 1,414,840 |
| 2017-05-08 | $0.39 | $0.40 | $0.29 | $0.31 | $0.31 | 2,743,458 |
| 2017-05-05 | $0.30 | $0.44 | $0.28 | $0.41 | $0.41 | 3,973,167 |
| 2017-05-04 | $0.48 | $0.50 | $0.26 | $0.27 | $0.27 | 3,997,994 |
| 2017-05-03 | $0.50 | $0.55 | $0.48 | $0.48 | $0.48 | 468,992 |
| 2017-05-02 | $0.53 | $0.53 | $0.49 | $0.50 | $0.50 | 363,946 |
| 2017-05-01 | $0.48 | $0.53 | $0.45 | $0.53 | $0.53 | 540,092 |
| 2017-04-28 | $0.50 | $0.53 | $0.47 | $0.47 | $0.47 | 404,785 |
| 2017-04-27 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 458,673 |
| 2017-04-26 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 420,017 |
| 2017-04-25 | $0.44 | $0.52 | $0.44 | $0.50 | $0.50 | 908,687 |
| 2017-04-24 | $0.48 | $0.48 | $0.38 | $0.44 | $0.44 | 686,257 |
| 2017-04-21 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 501,054 |
| 2017-04-20 | $0.50 | $0.54 | $0.49 | $0.49 | $0.49 | 515,999 |
| 2017-04-19 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 352,514 |
| 2017-04-18 | $0.52 | $0.52 | $0.45 | $0.50 | $0.50 | 599,608 |
| 2017-04-17 | $0.55 | $0.56 | $0.51 | $0.53 | $0.53 | 777,494 |
| 2017-04-13 | $0.53 | $0.60 | $0.53 | $0.55 | $0.55 | 1,964,710 |
| 2017-04-12 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 787,852 |
| 2017-04-11 | $0.50 | $0.54 | $0.50 | $0.53 | $0.53 | 625,373 |
| 2017-04-10 | $0.45 | $0.52 | $0.43 | $0.49 | $0.49 | 858,362 |
| 2017-04-07 | $0.43 | $0.46 | $0.41 | $0.45 | $0.45 | 1,089,230 |
| 2017-04-06 | $0.46 | $0.47 | $0.40 | $0.43 | $0.43 | 2,126,889 |
| 2017-04-05 | $0.55 | $0.56 | $0.46 | $0.48 | $0.48 | 1,571,429 |
| 2017-04-04 | $0.67 | $0.67 | $0.50 | $0.51 | $0.51 | 1,694,554 |
| 2017-04-03 | $0.71 | $0.75 | $0.67 | $0.67 | $0.67 | 814,383 |
| 2017-03-31 | $0.74 | $0.78 | $0.71 | $0.72 | $0.72 | 332,222 |
| 2017-03-30 | $0.74 | $0.78 | $0.72 | $0.75 | $0.75 | 475,991 |
| 2017-03-29 | $0.72 | $0.75 | $0.71 | $0.74 | $0.74 | 407,988 |
| 2017-03-28 | $0.75 | $0.77 | $0.71 | $0.72 | $0.72 | 589,265 |
| 2017-03-27 | $0.66 | $0.79 | $0.66 | $0.74 | $0.74 | 826,580 |
| 2017-03-24 | $0.70 | $0.73 | $0.66 | $0.70 | $0.70 | 559,603 |
| 2017-03-23 | $0.72 | $0.75 | $0.70 | $0.70 | $0.70 | 314,608 |
| 2017-03-22 | $0.79 | $0.82 | $0.70 | $0.71 | $0.71 | 715,675 |
| 2017-03-21 | $0.81 | $0.88 | $0.79 | $0.80 | $0.80 | 472,018 |
| 2017-03-20 | $0.86 | $0.90 | $0.81 | $0.82 | $0.82 | 643,005 |
| 2017-03-17 | $0.84 | $0.92 | $0.81 | $0.91 | $0.91 | 1,013,799 |
| 2017-03-16 | $0.85 | $0.89 | $0.82 | $0.87 | $0.87 | 493,076 |
| 2017-03-15 | $0.80 | $0.85 | $0.78 | $0.85 | $0.85 | 549,075 |
| 2017-03-14 | $0.80 | $0.85 | $0.78 | $0.79 | $0.79 | 444,526 |
| 2017-03-13 | $0.85 | $0.89 | $0.80 | $0.81 | $0.81 | 411,616 |
| 2017-03-10 | $0.84 | $0.89 | $0.80 | $0.81 | $0.81 | 1,056,398 |
| 2017-03-09 | $0.82 | $0.91 | $0.76 | $0.86 | $0.86 | 1,548,470 |
| 2017-03-08 | $0.93 | $0.93 | $0.79 | $0.79 | $0.79 | 927,986 |
| 2017-03-07 | $0.83 | $0.95 | $0.83 | $0.88 | $0.88 | 769,943 |
| 2017-03-06 | $0.89 | $0.90 | $0.81 | $0.83 | $0.83 | 941,828 |
| 2017-03-03 | $0.89 | $0.93 | $0.86 | $0.89 | $0.89 | 554,501 |
| 2017-03-02 | $0.94 | $0.95 | $0.86 | $0.89 | $0.89 | 955,033 |
| 2017-03-01 | $0.94 | $0.97 | $0.92 | $0.94 | $0.94 | 574,997 |
| 2017-02-28 | $0.92 | $1.03 | $0.89 | $0.94 | $0.94 | 1,481,394 |
| 2017-02-27 | $0.94 | $0.98 | $0.93 | $0.93 | $0.93 | 554,336 |
| 2017-02-24 | $1.01 | $1.06 | $0.93 | $0.94 | $0.94 | 1,321,443 |
| 2017-02-23 | $1.06 | $1.07 | $1.02 | $1.04 | $1.04 | 171,992 |
| 2017-02-22 | $1.06 | $1.10 | $1.02 | $1.07 | $1.07 | 389,269 |
| 2017-02-21 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 457,440 |
| 2017-02-17 | $1.08 | $1.13 | $1.05 | $1.05 | $1.05 | 695,931 |
| 2017-02-16 | $1.09 | $1.13 | $1.04 | $1.07 | $1.07 | 553,513 |
| 2017-02-15 | $1.00 | $1.10 | $0.96 | $1.09 | $1.09 | 963,156 |
| 2017-02-14 | $0.96 | $1.05 | $0.87 | $1.01 | $1.01 | 583,957 |
| 2017-02-13 | $0.97 | $1.04 | $0.90 | $0.96 | $0.96 | 991,640 |
| 2017-02-10 | $0.86 | $0.96 | $0.85 | $0.94 | $0.94 | 623,721 |
| 2017-02-09 | $0.78 | $0.97 | $0.78 | $0.90 | $0.90 | 815,081 |
| 2017-02-08 | $0.80 | $0.85 | $0.75 | $0.80 | $0.80 | 608,127 |
| 2017-02-07 | $0.85 | $0.88 | $0.78 | $0.79 | $0.79 | 584,105 |
| 2017-02-06 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 395,138 |
| 2017-02-03 | $0.93 | $0.93 | $0.88 | $0.91 | $0.91 | 339,055 |
| 2017-02-02 | $0.91 | $0.95 | $0.85 | $0.92 | $0.92 | 252,240 |
| 2017-02-01 | $0.99 | $0.99 | $0.90 | $0.92 | $0.92 | 262,812 |
| 2017-01-31 | $0.90 | $0.97 | $0.85 | $0.97 | $0.97 | 517,276 |
| 2017-01-30 | $0.92 | $0.92 | $0.82 | $0.89 | $0.89 | 629,212 |
| 2017-01-27 | $0.85 | $0.95 | $0.85 | $0.92 | $0.92 | 652,085 |
| 2017-01-26 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 547,205 |
| 2017-01-25 | $0.99 | $0.99 | $0.80 | $0.91 | $0.91 | 1,692,257 |
| 2017-01-24 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 782,919 |
| 2017-01-23 | $1.05 | $1.05 | $1.00 | $1.00 | $1.00 | 677,955 |
| 2017-01-20 | $1.00 | $1.10 | $1.00 | $1.00 | $1.00 | 740,952 |
| 2017-01-19 | $1.15 | $1.15 | $1.00 | $1.00 | $1.00 | 2,423,609 |
| 2017-01-18 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 548,258 |
| 2017-01-17 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 433,396 |
| 2017-01-13 | $1.10 | $1.20 | $1.10 | $1.15 | $1.15 | 705,115 |
| 2017-01-12 | $1.10 | $1.11 | $1.05 | $1.05 | $1.05 | 699,442 |
| 2017-01-11 | $1.10 | $1.15 | $1.10 | $1.10 | $1.10 | 534,798 |
| 2017-01-10 | $1.20 | $1.20 | $1.10 | $1.15 | $1.15 | 431,081 |
| 2017-01-09 | $1.20 | $1.25 | $1.15 | $1.20 | $1.20 | 445,213 |
| 2017-01-06 | $1.20 | $1.25 | $1.15 | $1.20 | $1.20 | 388,403 |
| 2017-01-05 | $1.10 | $1.35 | $1.10 | $1.20 | $1.20 | 1,532,801 |
| 2017-01-04 | $1.05 | $1.15 | $1.05 | $1.15 | $1.15 | 773,967 |
| 2017-01-03 | $1.10 | $1.20 | $1.05 | $1.10 | $1.10 | 783,935 |
| 2016-12-30 | $1.05 | $1.20 | $1.00 | $1.15 | $1.15 | 1,830,618 |
| 2016-12-29 | $1.05 | $1.10 | $1.00 | $1.05 | $1.05 | 937,287 |
| 2016-12-28 | $1.15 | $1.20 | $1.00 | $1.05 | $1.05 | 1,053,336 |
| 2016-12-27 | $1.10 | $1.15 | $1.10 | $1.15 | $1.15 | 458,424 |
| 2016-12-23 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 742,953 |
| 2016-12-22 | $1.15 | $1.20 | $1.10 | $1.15 | $1.15 | 663,982 |
| 2016-12-21 | $1.25 | $1.30 | $1.15 | $1.15 | $1.15 | 1,134,523 |
| 2016-12-20 | $1.00 | $1.30 | $0.90 | $1.30 | $1.30 | 1,977,078 |
| 2016-12-19 | $1.15 | $1.15 | $1.05 | $1.05 | $1.05 | 905,172 |
| 2016-12-16 | $1.20 | $1.20 | $1.10 | $1.13 | $1.13 | 950,885 |
| 2016-12-15 | $1.25 | $1.30 | $1.15 | $1.18 | $1.18 | 2,273,123 |
| 2016-12-14 | $1.30 | $1.35 | $1.25 | $1.30 | $1.30 | 968,964 |
| 2016-12-13 | $1.20 | $1.60 | $1.20 | $1.35 | $1.35 | 2,017,318 |
| 2016-12-12 | $1.50 | $1.50 | $1.20 | $1.25 | $1.25 | 1,343,616 |
| 2016-12-09 | $1.50 | $1.60 | $1.40 | $1.55 | $1.55 | 1,232,108 |
| 2016-12-08 | $1.35 | $1.80 | $1.30 | $1.50 | $1.50 | 3,547,956 |
| 2016-12-07 | $1.25 | $1.45 | $1.20 | $1.40 | $1.40 | 2,170,113 |
| 2016-12-06 | $1.15 | $1.30 | $1.10 | $1.25 | $1.25 | 1,724,411 |
| 2016-12-05 | $1.15 | $1.25 | $1.10 | $1.15 | $1.15 | 694,483 |
| 2016-12-02 | $1.30 | $1.35 | $1.10 | $1.15 | $1.15 | 1,081,617 |
| 2016-12-01 | $1.35 | $1.45 | $1.30 | $1.35 | $1.35 | 469,075 |
| 2016-11-30 | $1.45 | $1.50 | $1.30 | $1.35 | $1.35 | 727,394 |
| 2016-11-29 | $1.55 | $1.60 | $1.40 | $1.45 | $1.45 | 260,174 |
| 2016-11-28 | $1.70 | $1.70 | $1.50 | $1.55 | $1.55 | 659,556 |
| 2016-11-25 | $1.75 | $1.75 | $1.65 | $1.70 | $1.70 | 199,703 |
| 2016-11-23 | $1.45 | $1.78 | $1.45 | $1.75 | $1.75 | 640,571 |
| 2016-11-22 | $1.40 | $1.55 | $1.35 | $1.50 | $1.50 | 601,256 |
| 2016-11-21 | $1.45 | $1.45 | $1.35 | $1.40 | $1.40 | 837,333 |
| 2016-11-18 | $1.45 | $1.45 | $1.40 | $1.45 | $1.45 | 343,714 |
| 2016-11-17 | $1.50 | $1.50 | $1.45 | $1.45 | $1.45 | 382,152 |
| 2016-11-16 | $1.50 | $1.50 | $1.45 | $1.50 | $1.50 | 276,910 |
| 2016-11-15 | $1.65 | $1.65 | $1.45 | $1.50 | $1.50 | 347,228 |
| 2016-11-14 | $1.70 | $1.70 | $1.56 | $1.65 | $1.65 | 550,286 |
| 2016-11-11 | $1.50 | $1.60 | $1.50 | $1.60 | $1.60 | 515,104 |
| 2016-11-10 | $1.55 | $1.75 | $1.40 | $1.50 | $1.50 | 1,100,041 |
| 2016-11-09 | $1.65 | $1.70 | $1.50 | $1.60 | $1.60 | 1,175,290 |
| 2016-11-08 | $1.60 | $1.80 | $1.55 | $1.73 | $1.73 | 1,174,305 |
| 2016-11-07 | $1.85 | $1.85 | $1.65 | $1.70 | $1.70 | 1,089,403 |
| 2016-11-04 | $1.85 | $1.90 | $1.85 | $1.85 | $1.85 | 471,100 |
| 2016-11-03 | $1.95 | $2.05 | $1.80 | $1.90 | $1.90 | 1,960,562 |
| 2016-11-02 | $2.25 | $2.45 | $2.10 | $2.15 | $2.15 | 674,893 |
| 2016-11-01 | $2.30 | $2.40 | $2.25 | $2.35 | $2.35 | 557,077 |
| 2016-10-31 | $2.40 | $2.45 | $2.30 | $2.35 | $2.35 | 773,097 |
| 2016-10-28 | $2.45 | $2.50 | $2.40 | $2.45 | $2.45 | 289,281 |
| 2016-10-27 | $2.60 | $2.65 | $2.45 | $2.45 | $2.45 | 293,498 |
| 2016-10-26 | $2.60 | $2.68 | $2.60 | $2.60 | $2.60 | 488,849 |
| 2016-10-25 | $2.65 | $2.73 | $2.55 | $2.60 | $2.60 | 570,297 |
| 2016-10-24 | $2.65 | $2.70 | $2.55 | $2.70 | $2.70 | 331,551 |
| 2016-10-21 | $2.40 | $2.75 | $2.40 | $2.70 | $2.70 | 870,809 |
| 2016-10-20 | $2.40 | $2.50 | $2.40 | $2.40 | $2.40 | 201,493 |
| 2016-10-19 | $2.45 | $2.45 | $2.35 | $2.45 | $2.45 | 444,435 |
| 2016-10-18 | $2.45 | $2.50 | $2.40 | $2.45 | $2.45 | 357,347 |
| 2016-10-17 | $2.50 | $2.55 | $2.40 | $2.45 | $2.45 | 313,349 |
| 2016-10-14 | $2.55 | $2.59 | $2.51 | $2.52 | $2.52 | 329,057 |
| 2016-10-13 | $2.60 | $2.76 | $2.54 | $2.55 | $2.55 | 633,224 |
| 2016-10-12 | $2.62 | $2.70 | $2.60 | $2.62 | $2.62 | 346,469 |
| 2016-10-11 | $2.68 | $2.76 | $2.62 | $2.63 | $2.63 | 441,919 |
| 2016-10-10 | $2.66 | $2.86 | $2.66 | $2.68 | $2.68 | 839,236 |
| 2016-10-07 | $2.70 | $2.74 | $2.65 | $2.66 | $2.66 | 394,124 |
| 2016-10-06 | $2.67 | $2.74 | $2.66 | $2.69 | $2.69 | 272,517 |
| 2016-10-05 | $2.69 | $2.81 | $2.65 | $2.70 | $2.70 | 522,377 |
| 2016-10-04 | $2.65 | $2.74 | $2.61 | $2.69 | $2.69 | 332,634 |
| 2016-10-03 | $2.75 | $2.78 | $2.65 | $2.67 | $2.67 | 533,123 |
| 2016-09-30 | $2.69 | $2.83 | $2.67 | $2.75 | $2.75 | 603,829 |
| 2016-09-29 | $2.75 | $2.78 | $2.68 | $2.70 | $2.70 | 262,994 |
| 2016-09-28 | $2.82 | $2.83 | $2.73 | $2.73 | $2.73 | 542,741 |
| 2016-09-27 | $2.76 | $2.98 | $2.72 | $2.79 | $2.79 | 841,295 |
| 2016-09-26 | $2.67 | $2.77 | $2.67 | $2.74 | $2.74 | 380,101 |
| 2016-09-23 | $2.69 | $2.75 | $2.68 | $2.70 | $2.70 | 201,173 |
| 2016-09-22 | $2.61 | $2.74 | $2.56 | $2.71 | $2.71 | 586,405 |
| 2016-09-21 | $2.58 | $2.63 | $2.51 | $2.60 | $2.60 | 325,390 |
| 2016-09-20 | $2.58 | $2.60 | $2.54 | $2.57 | $2.57 | 431,466 |
| 2016-09-19 | $2.58 | $2.64 | $2.50 | $2.59 | $2.59 | 505,871 |
| 2016-09-16 | $2.67 | $2.67 | $2.58 | $2.58 | $2.58 | 565,662 |
| 2016-09-15 | $2.64 | $2.75 | $2.60 | $2.64 | $2.64 | 285,281 |
| 2016-09-14 | $2.65 | $2.76 | $2.50 | $2.66 | $2.66 | 464,697 |
| 2016-09-13 | $2.71 | $2.78 | $2.61 | $2.65 | $2.65 | 481,967 |
| 2016-09-12 | $2.70 | $2.80 | $2.70 | $2.80 | $2.80 | 343,782 |
| 2016-09-09 | $2.78 | $2.86 | $2.70 | $2.70 | $2.70 | 628,939 |
| 2016-09-08 | $2.77 | $2.90 | $2.77 | $2.84 | $2.84 | 564,602 |
| 2016-09-07 | $2.70 | $2.84 | $2.70 | $2.80 | $2.80 | 492,531 |
| 2016-09-06 | $2.75 | $2.80 | $2.71 | $2.72 | $2.72 | 295,268 |
| 2016-09-02 | $2.75 | $2.86 | $2.73 | $2.75 | $2.75 | 379,419 |
| 2016-09-01 | $2.64 | $2.78 | $2.59 | $2.75 | $2.75 | 349,379 |
| 2016-08-31 | $2.63 | $2.69 | $2.60 | $2.65 | $2.65 | 324,143 |
| 2016-08-30 | $2.68 | $2.72 | $2.62 | $2.68 | $2.68 | 255,911 |
| 2016-08-29 | $2.68 | $2.70 | $2.63 | $2.67 | $2.67 | 214,301 |
| 2016-08-26 | $2.70 | $2.79 | $2.63 | $2.69 | $2.69 | 325,515 |
| 2016-08-25 | $2.67 | $2.84 | $2.66 | $2.74 | $2.74 | 535,053 |
| 2016-08-24 | $2.66 | $2.72 | $2.60 | $2.70 | $2.70 | 475,974 |
| 2016-08-23 | $2.60 | $2.79 | $2.60 | $2.69 | $2.69 | 460,014 |
| 2016-08-22 | $2.68 | $2.72 | $2.54 | $2.62 | $2.62 | 555,234 |
| 2016-08-19 | $2.65 | $2.78 | $2.60 | $2.71 | $2.71 | 685,080 |
| 2016-08-18 | $2.55 | $2.70 | $2.53 | $2.67 | $2.67 | 677,428 |
| 2016-08-17 | $2.56 | $2.62 | $2.45 | $2.57 | $2.57 | 408,600 |
| 2016-08-16 | $2.50 | $2.63 | $2.46 | $2.57 | $2.57 | 1,035,653 |
| 2016-08-15 | $2.43 | $2.50 | $2.40 | $2.44 | $2.44 | 434,588 |
| 2016-08-12 | $2.38 | $2.45 | $2.36 | $2.40 | $2.40 | 263,206 |
| 2016-08-11 | $2.35 | $2.43 | $2.35 | $2.39 | $2.39 | 204,963 |
| 2016-08-10 | $2.43 | $2.43 | $2.35 | $2.40 | $2.40 | 245,579 |
| 2016-08-09 | $2.32 | $2.44 | $2.12 | $2.43 | $2.43 | 830,913 |
| 2016-08-08 | $2.63 | $2.63 | $2.48 | $2.50 | $2.50 | 263,214 |
| 2016-08-05 | $2.63 | $2.64 | $2.57 | $2.62 | $2.62 | 416,195 |
| 2016-08-04 | $2.57 | $2.65 | $2.55 | $2.61 | $2.61 | 345,541 |
| 2016-08-03 | $2.50 | $2.56 | $2.48 | $2.54 | $2.54 | 137,788 |
| 2016-08-02 | $2.60 | $2.61 | $2.50 | $2.50 | $2.50 | 204,902 |
| 2016-08-01 | $2.55 | $2.64 | $2.47 | $2.60 | $2.60 | 334,226 |
| 2016-07-29 | $2.43 | $2.54 | $2.43 | $2.53 | $2.53 | 489,588 |
| 2016-07-28 | $2.53 | $2.53 | $2.43 | $2.47 | $2.47 | 143,298 |
| 2016-07-27 | $2.46 | $2.53 | $2.46 | $2.51 | $2.51 | 176,715 |
| 2016-07-26 | $2.50 | $2.51 | $2.42 | $2.45 | $2.45 | 195,437 |
| 2016-07-25 | $2.48 | $2.53 | $2.45 | $2.50 | $2.50 | 149,813 |
| 2016-07-22 | $2.56 | $2.56 | $2.48 | $2.49 | $2.49 | 118,437 |
| 2016-07-21 | $2.53 | $2.58 | $2.48 | $2.57 | $2.57 | 276,610 |
| 2016-07-20 | $2.41 | $2.57 | $2.39 | $2.51 | $2.51 | 347,494 |
| 2016-07-19 | $2.46 | $2.47 | $2.38 | $2.42 | $2.42 | 132,615 |
| 2016-07-18 | $2.34 | $2.46 | $2.32 | $2.46 | $2.46 | 245,228 |
| 2016-07-15 | $2.45 | $2.46 | $2.35 | $2.37 | $2.37 | 257,125 |
| 2016-07-14 | $2.41 | $2.49 | $2.39 | $2.42 | $2.42 | 286,576 |
| 2016-07-13 | $2.48 | $2.50 | $2.38 | $2.42 | $2.42 | 240,151 |
| 2016-07-12 | $2.50 | $2.58 | $2.45 | $2.51 | $2.51 | 348,890 |
| 2016-07-11 | $2.48 | $2.48 | $2.37 | $2.46 | $2.46 | 289,250 |
| 2016-07-08 | $2.47 | $2.56 | $2.45 | $2.48 | $2.48 | 358,055 |
| 2016-07-07 | $2.36 | $2.48 | $2.36 | $2.44 | $2.44 | 300,156 |
| 2016-07-06 | $2.23 | $2.39 | $2.23 | $2.37 | $2.37 | 383,253 |
| 2016-07-05 | $2.35 | $2.36 | $2.21 | $2.28 | $2.28 | 337,611 |
| 2016-07-01 | $2.53 | $2.60 | $2.39 | $2.42 | $2.42 | 380,680 |
| 2016-06-30 | $2.35 | $2.62 | $2.28 | $2.62 | $2.62 | 1,093,414 |
| 2016-06-29 | $2.20 | $2.36 | $2.20 | $2.32 | $2.32 | 411,914 |
| 2016-06-28 | $2.10 | $2.27 | $2.10 | $2.16 | $2.16 | 307,237 |
| 2016-06-27 | $2.15 | $2.16 | $2.03 | $2.05 | $2.05 | 707,584 |
| 2016-06-24 | $2.18 | $2.27 | $2.17 | $2.20 | $2.20 | 2,371,402 |
| 2016-06-23 | $2.30 | $2.40 | $2.27 | $2.32 | $2.32 | 341,850 |
| 2016-06-22 | $2.40 | $2.40 | $2.28 | $2.29 | $2.29 | 235,455 |
| 2016-06-21 | $2.33 | $2.37 | $2.28 | $2.37 | $2.37 | 205,192 |
| 2016-06-20 | $2.40 | $2.47 | $2.31 | $2.36 | $2.36 | 245,704 |
| 2016-06-17 | $2.28 | $2.44 | $2.28 | $2.31 | $2.31 | 521,858 |
| 2016-06-16 | $2.20 | $2.29 | $2.16 | $2.27 | $2.27 | 152,587 |
| 2016-06-15 | $2.22 | $2.33 | $2.20 | $2.26 | $2.26 | 236,940 |
| 2016-06-14 | $2.16 | $2.25 | $2.12 | $2.20 | $2.20 | 352,903 |
| 2016-06-13 | $2.25 | $2.27 | $2.16 | $2.21 | $2.21 | 498,310 |
| 2016-06-10 | $2.50 | $2.50 | $2.22 | $2.27 | $2.27 | 474,860 |
| 2016-06-09 | $2.60 | $2.61 | $2.43 | $2.50 | $2.50 | 504,927 |
| 2016-06-08 | $2.66 | $2.74 | $2.58 | $2.65 | $2.65 | 487,044 |
| 2016-06-07 | $2.72 | $2.77 | $2.65 | $2.66 | $2.66 | 505,300 |
| 2016-06-06 | $2.62 | $2.81 | $2.62 | $2.72 | $2.72 | 733,527 |
| 2016-06-03 | $2.60 | $2.64 | $2.55 | $2.63 | $2.63 | 358,109 |
| 2016-06-02 | $2.60 | $2.65 | $2.52 | $2.63 | $2.63 | 418,253 |
| 2016-06-01 | $2.48 | $2.58 | $2.46 | $2.57 | $2.57 | 440,179 |
| 2016-05-31 | $2.47 | $2.61 | $2.46 | $2.48 | $2.48 | 1,512,744 |
| 2016-05-27 | $2.45 | $2.51 | $2.31 | $2.47 | $2.47 | 585,076 |
| 2016-05-26 | $2.32 | $2.45 | $2.31 | $2.42 | $2.42 | 483,917 |
| 2016-05-25 | $2.27 | $2.31 | $2.25 | $2.31 | $2.31 | 289,639 |
| 2016-05-24 | $2.21 | $2.28 | $2.19 | $2.27 | $2.27 | 266,858 |
| 2016-05-23 | $2.10 | $2.20 | $2.10 | $2.17 | $2.17 | 191,974 |
| 2016-05-20 | $2.05 | $2.16 | $2.05 | $2.13 | $2.13 | 300,044 |
| 2016-05-19 | $2.11 | $2.14 | $2.05 | $2.09 | $2.09 | 245,755 |
| 2016-05-18 | $2.27 | $2.27 | $2.11 | $2.14 | $2.14 | 278,680 |
| 2016-05-17 | $2.18 | $2.32 | $2.14 | $2.20 | $2.20 | 706,138 |
| 2016-05-16 | $2.05 | $2.16 | $1.99 | $2.11 | $2.11 | 345,436 |
| 2016-05-13 | $2.08 | $2.16 | $2.00 | $2.02 | $2.02 | 387,418 |
| 2016-05-12 | $2.23 | $2.23 | $2.06 | $2.11 | $2.11 | 388,296 |
| 2016-05-11 | $2.17 | $2.20 | $2.13 | $2.19 | $2.19 | 126,524 |
| 2016-05-10 | $2.14 | $2.18 | $2.06 | $2.15 | $2.15 | 278,381 |
| 2016-05-09 | $2.10 | $2.16 | $2.02 | $2.13 | $2.13 | 219,247 |
| 2016-05-06 | $2.07 | $2.14 | $2.05 | $2.12 | $2.12 | 259,560 |
| 2016-05-05 | $2.22 | $2.30 | $2.05 | $2.12 | $2.12 | 509,677 |
| 2016-05-04 | $2.33 | $2.35 | $2.12 | $2.19 | $2.19 | 636,760 |
| 2016-05-03 | $2.36 | $2.39 | $2.27 | $2.33 | $2.33 | 410,620 |
| 2016-05-02 | $2.34 | $2.38 | $2.24 | $2.36 | $2.36 | 348,171 |
| 2016-04-29 | $2.33 | $2.40 | $2.21 | $2.34 | $2.34 | 708,491 |
| 2016-04-28 | $2.38 | $2.45 | $2.29 | $2.31 | $2.31 | 429,946 |
| 2016-04-27 | $2.28 | $2.40 | $2.25 | $2.36 | $2.36 | 520,692 |
| 2016-04-26 | $2.34 | $2.37 | $2.26 | $2.26 | $2.26 | 398,287 |
| 2016-04-25 | $2.30 | $2.40 | $2.30 | $2.32 | $2.32 | 399,962 |
| 2016-04-22 | $2.23 | $2.34 | $2.23 | $2.30 | $2.30 | 417,726 |
| 2016-04-21 | $2.16 | $2.31 | $2.15 | $2.22 | $2.22 | 831,012 |
| 2016-04-20 | $2.10 | $2.16 | $2.02 | $2.16 | $2.16 | 502,915 |
| 2016-04-19 | $2.10 | $2.16 | $2.06 | $2.09 | $2.09 | 298,748 |
| 2016-04-18 | $2.00 | $2.19 | $1.99 | $2.10 | $2.10 | 703,401 |
| 2016-04-15 | $2.01 | $2.10 | $1.98 | $2.02 | $2.02 | 546,692 |
| 2016-04-14 | $2.07 | $2.08 | $2.02 | $2.04 | $2.04 | 310,892 |
| 2016-04-13 | $2.19 | $2.19 | $2.00 | $2.07 | $2.07 | 958,450 |
| 2016-04-12 | $2.05 | $2.20 | $1.95 | $2.19 | $2.19 | 1,714,770 |
| 2016-04-11 | $1.99 | $2.04 | $1.94 | $2.01 | $2.01 | 894,686 |
| 2016-04-08 | $2.01 | $2.05 | $1.95 | $1.95 | $1.95 | 609,705 |
| 2016-04-07 | $2.07 | $2.15 | $1.98 | $1.99 | $1.99 | 740,690 |
| 2016-04-06 | $1.92 | $2.08 | $1.87 | $2.08 | $2.08 | 543,112 |
| 2016-04-05 | $1.92 | $2.02 | $1.87 | $1.93 | $1.93 | 632,189 |
| 2016-04-04 | $1.89 | $1.98 | $1.89 | $1.95 | $1.95 | 270,139 |
| 2016-04-01 | $1.93 | $1.96 | $1.90 | $1.92 | $1.92 | 546,143 |
| 2016-03-31 | $1.86 | $2.03 | $1.86 | $2.03 | $2.03 | 816,803 |
| 2016-03-30 | $2.02 | $2.09 | $1.82 | $1.82 | $1.82 | 2,902,667 |
| 2016-03-29 | $1.98 | $2.05 | $1.92 | $2.04 | $2.04 | 1,043,728 |
| 2016-03-28 | $2.14 | $2.14 | $1.95 | $1.97 | $1.97 | 1,619,685 |
| 2016-03-24 | $2.13 | $2.19 | $2.05 | $2.10 | $2.10 | 684,947 |
| 2016-03-23 | $2.42 | $2.43 | $2.18 | $2.19 | $2.19 | 1,127,072 |
| 2016-03-22 | $2.70 | $2.70 | $2.36 | $2.40 | $2.40 | 1,655,170 |
| 2016-03-21 | $2.33 | $2.88 | $2.29 | $2.73 | $2.73 | 3,476,518 |
| 2016-03-18 | $2.43 | $2.43 | $2.25 | $2.26 | $2.26 | 1,003,607 |
| 2016-03-17 | $2.17 | $2.45 | $2.09 | $2.33 | $2.33 | 993,989 |
| 2016-03-16 | $2.24 | $2.26 | $2.04 | $2.10 | $2.10 | 851,615 |
| 2016-03-15 | $2.60 | $3.15 | $2.16 | $2.16 | $2.16 | 7,740,598 |
| 2016-03-14 | $2.02 | $2.10 | $1.90 | $1.90 | $1.90 | 1,006,378 |
| 2016-03-11 | $1.71 | $2.00 | $1.61 | $1.99 | $1.99 | 3,984,878 |
| 2016-03-10 | $1.66 | $1.69 | $1.60 | $1.61 | $1.61 | 416,442 |
| 2016-03-09 | $1.67 | $1.69 | $1.64 | $1.67 | $1.67 | 185,928 |
| 2016-03-08 | $1.70 | $1.70 | $1.62 | $1.66 | $1.66 | 514,653 |
| 2016-03-07 | $1.64 | $1.70 | $1.63 | $1.70 | $1.70 | 196,893 |
| 2016-03-04 | $1.69 | $1.71 | $1.64 | $1.67 | $1.67 | 236,989 |
| 2016-03-03 | $1.66 | $1.71 | $1.62 | $1.68 | $1.68 | 414,418 |
| 2016-03-02 | $1.58 | $1.66 | $1.53 | $1.64 | $1.64 | 548,506 |
| 2016-03-01 | $1.61 | $1.65 | $1.50 | $1.57 | $1.57 | 251,980 |
| 2016-02-29 | $1.55 | $1.65 | $1.55 | $1.56 | $1.56 | 607,148 |
| 2016-02-26 | $1.55 | $1.62 | $1.53 | $1.57 | $1.57 | 324,489 |
| 2016-02-25 | $1.50 | $1.53 | $1.43 | $1.49 | $1.49 | 253,683 |
| 2016-02-24 | $1.43 | $1.52 | $1.36 | $1.50 | $1.50 | 434,305 |
| 2016-02-23 | $1.49 | $1.54 | $1.47 | $1.47 | $1.47 | 236,410 |
| 2016-02-22 | $1.60 | $1.60 | $1.50 | $1.52 | $1.52 | 370,322 |
| 2016-02-19 | $1.65 | $1.65 | $1.51 | $1.58 | $1.58 | 298,544 |
| 2016-02-18 | $1.57 | $1.63 | $1.55 | $1.63 | $1.63 | 223,179 |
| 2016-02-17 | $1.60 | $1.65 | $1.50 | $1.59 | $1.59 | 555,642 |
| 2016-02-16 | $1.58 | $1.59 | $1.44 | $1.55 | $1.55 | 277,260 |
| 2016-02-12 | $1.41 | $1.49 | $1.39 | $1.49 | $1.49 | 278,117 |
| 2016-02-11 | $1.31 | $1.41 | $1.31 | $1.40 | $1.40 | 257,737 |
| 2016-02-10 | $1.43 | $1.48 | $1.35 | $1.36 | $1.36 | 277,777 |
| 2016-02-09 | $1.31 | $1.43 | $1.31 | $1.40 | $1.40 | 289,819 |
| 2016-02-08 | $1.42 | $1.45 | $1.30 | $1.38 | $1.38 | 660,698 |
| 2016-02-05 | $1.54 | $1.54 | $1.45 | $1.46 | $1.46 | 414,640 |
| 2016-02-04 | $1.46 | $1.60 | $1.46 | $1.58 | $1.58 | 314,371 |
| 2016-02-03 | $1.52 | $1.52 | $1.41 | $1.49 | $1.49 | 285,559 |
| 2016-02-02 | $1.60 | $1.64 | $1.47 | $1.52 | $1.52 | 464,760 |
| 2016-02-01 | $1.62 | $1.72 | $1.60 | $1.64 | $1.64 | 563,424 |
| 2016-01-29 | $1.66 | $1.73 | $1.60 | $1.65 | $1.65 | 404,536 |
| 2016-01-28 | $1.71 | $1.74 | $1.66 | $1.67 | $1.67 | 396,124 |
| 2016-01-27 | $1.79 | $1.80 | $1.62 | $1.64 | $1.64 | 453,314 |
| 2016-01-26 | $1.76 | $1.83 | $1.75 | $1.80 | $1.80 | 264,470 |
| 2016-01-25 | $1.95 | $1.99 | $1.75 | $1.77 | $1.77 | 332,534 |
| 2016-01-22 | $1.74 | $1.98 | $1.74 | $1.95 | $1.95 | 922,751 |
| 2016-01-21 | $1.64 | $1.74 | $1.54 | $1.73 | $1.73 | 684,444 |
| 2016-01-20 | $1.31 | $1.63 | $1.18 | $1.63 | $1.63 | 1,110,976 |
| 2016-01-19 | $1.70 | $1.80 | $1.38 | $1.40 | $1.40 | 1,290,716 |
| 2016-01-15 | $1.61 | $1.73 | $1.58 | $1.72 | $1.72 | 718,064 |
| 2016-01-14 | $1.79 | $1.88 | $1.65 | $1.76 | $1.76 | 880,448 |
| 2016-01-13 | $1.94 | $2.06 | $1.76 | $1.79 | $1.79 | 807,976 |
| 2016-01-12 | $2.03 | $2.03 | $1.81 | $1.91 | $1.91 | 800,361 |
| 2016-01-11 | $2.03 | $2.12 | $1.88 | $1.98 | $1.98 | 905,473 |
| 2016-01-08 | $2.00 | $2.14 | $2.00 | $2.03 | $2.03 | 476,461 |
| 2016-01-07 | $2.20 | $2.29 | $1.96 | $2.02 | $2.02 | 1,102,420 |
| 2016-01-06 | $2.33 | $2.40 | $2.15 | $2.20 | $2.20 | 607,666 |
| 2016-01-05 | $2.41 | $2.41 | $2.28 | $2.37 | $2.37 | 413,115 |
| 2016-01-04 | $2.45 | $2.53 | $2.36 | $2.39 | $2.39 | 552,776 |