Voltari Corp (VLTC) Exchange: OTCQB

Data as of March 28, 2024

$0.81 ($0.00) 0.00%

Voltari Corp - Daily Information
Click for more stock information on Voltari Corp.
Daily Information Data
Date March 28, 2024
Open $0.81
Previous Close $0.81
High $0.81
Low $0.81
Adjusted Open $0.81
Previous Adjusted Close $0.81
Adjusted High $0.81
Adjusted Low $0.81

About Voltari Corp (VLTC)

DELISTED - No Description Available

Historical Stock Data for Voltari Corp (VLTC)

Date Open High Low Close Adj.Close Volume
2019-10-14 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-11 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-10 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-09 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-08 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-07 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-04 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-03 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-02 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-10-01 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-09-30 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-09-27 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-09-26 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-09-25 $0.81 $0.81 $0.81 $0.81 $0.81 0
2019-09-24 $0.81 $0.81 $0.81 $0.81 $0.81 11
2019-09-23 $0.81 $0.81 $0.81 $0.81 $0.81 75
2019-09-20 $0.81 $0.81 $0.81 $0.81 $0.81 17
2019-09-19 $0.81 $0.81 $0.81 $0.81 $0.81 1,581
2019-09-18 $0.81 $0.81 $0.81 $0.81 $0.81 78
2019-09-17 $0.81 $0.81 $0.81 $0.81 $0.81 169
2019-09-16 $0.83 $0.83 $0.83 $0.83 $0.83 39
2019-09-13 $0.80 $0.83 $0.80 $0.83 $0.83 13,005
2019-09-12 $0.85 $0.85 $0.80 $0.80 $0.80 63,249
2019-09-11 $0.84 $0.86 $0.84 $0.85 $0.85 25,366
2019-09-10 $0.84 $0.84 $0.84 $0.84 $0.84 38
2019-09-09 $0.84 $0.84 $0.84 $0.84 $0.84 512
2019-09-06 $0.84 $0.85 $0.84 $0.85 $0.85 3,251
2019-09-05 $0.84 $0.84 $0.84 $0.84 $0.84 1,070
2019-09-04 $0.84 $0.84 $0.84 $0.84 $0.84 5,180
2019-09-03 $0.84 $0.84 $0.84 $0.84 $0.84 9,028
2019-08-30 $0.84 $0.84 $0.84 $0.84 $0.84 0
2019-08-29 $0.84 $0.84 $0.84 $0.84 $0.84 8,231
2019-08-28 $0.84 $0.84 $0.84 $0.84 $0.84 353
2019-08-27 $0.84 $0.84 $0.84 $0.84 $0.84 162
2019-08-26 $0.85 $0.85 $0.84 $0.84 $0.84 5,207
2019-08-23 $0.85 $0.85 $0.85 $0.85 $0.85 2,781
2019-08-22 $0.84 $0.85 $0.84 $0.85 $0.85 10,411
2019-08-21 $0.85 $0.85 $0.85 $0.85 $0.85 156,234
2019-08-20 $0.86 $0.86 $0.85 $0.85 $0.85 12,527
2019-08-19 $0.85 $0.85 $0.85 $0.85 $0.85 2,368
2019-08-16 $0.85 $0.85 $0.85 $0.85 $0.85 4,733
2019-08-15 $0.85 $0.85 $0.85 $0.85 $0.85 2,375
2019-08-14 $0.85 $0.85 $0.85 $0.85 $0.85 2,704
2019-08-13 $0.85 $0.85 $0.85 $0.85 $0.85 3,467
2019-08-12 $0.85 $0.85 $0.85 $0.85 $0.85 17,110
2019-08-09 $0.85 $0.85 $0.85 $0.85 $0.85 7,217
2019-08-08 $0.85 $0.85 $0.85 $0.85 $0.85 8,910
2019-08-07 $0.85 $0.85 $0.85 $0.85 $0.85 1,479
2019-08-06 $0.85 $0.85 $0.85 $0.85 $0.85 106
2019-08-05 $0.85 $0.86 $0.85 $0.85 $0.85 9,442
2019-08-02 $0.85 $0.86 $0.85 $0.85 $0.85 7,850
2019-08-01 $0.85 $0.85 $0.85 $0.85 $0.85 10,730
2019-07-31 $0.85 $0.86 $0.85 $0.85 $0.85 48,488
2019-07-30 $0.85 $0.85 $0.85 $0.85 $0.85 53,100
2019-07-29 $0.85 $0.85 $0.85 $0.85 $0.85 9,541
2019-07-26 $0.87 $0.87 $0.85 $0.85 $0.85 17,737
2019-07-25 $0.85 $0.85 $0.85 $0.85 $0.85 1,050
2019-07-24 $0.85 $0.85 $0.84 $0.85 $0.85 28,862
2019-07-23 $0.85 $0.85 $0.85 $0.85 $0.85 2,551
2019-07-22 $0.87 $0.87 $0.87 $0.87 $0.87 125
2019-07-19 $0.85 $0.87 $0.85 $0.87 $0.87 26,540
2019-07-18 $0.85 $0.85 $0.85 $0.85 $0.85 2,170
2019-07-17 $0.85 $0.85 $0.85 $0.85 $0.85 451
2019-07-16 $0.85 $0.85 $0.85 $0.85 $0.85 2
2019-07-15 $0.85 $0.85 $0.85 $0.85 $0.85 25,552
2019-07-12 $0.85 $0.85 $0.85 $0.85 $0.85 20,782
2019-07-11 $0.85 $0.85 $0.85 $0.85 $0.85 1,298
2019-07-10 $0.85 $0.85 $0.85 $0.85 $0.85 38,153
2019-07-09 $0.85 $0.85 $0.85 $0.85 $0.85 60
2019-07-08 $0.84 $0.85 $0.84 $0.85 $0.85 75,772
2019-07-05 $0.85 $0.85 $0.85 $0.85 $0.85 950
2019-07-03 $0.85 $0.85 $0.85 $0.85 $0.85 119
2019-07-02 $0.85 $0.85 $0.85 $0.85 $0.85 6,571
2019-07-01 $0.85 $0.85 $0.85 $0.85 $0.85 80,189
2019-06-28 $0.84 $0.84 $0.84 $0.84 $0.84 166
2019-06-27 $0.85 $0.85 $0.85 $0.85 $0.85 7,343
2019-06-26 $0.85 $0.85 $0.85 $0.85 $0.85 4,950
2019-06-25 $0.84 $0.85 $0.84 $0.85 $0.85 6,243
2019-06-24 $0.86 $0.86 $0.85 $0.86 $0.86 39,929
2019-06-21 $0.85 $0.85 $0.85 $0.85 $0.85 15
2019-06-20 $0.85 $0.85 $0.85 $0.85 $0.85 3,510
2019-06-19 $0.84 $0.85 $0.84 $0.85 $0.85 37,660
2019-06-18 $0.84 $0.85 $0.84 $0.84 $0.84 3,980
2019-06-17 $0.84 $0.84 $0.84 $0.84 $0.84 646
2019-06-14 $0.84 $0.84 $0.84 $0.84 $0.84 18
2019-06-13 $0.84 $0.84 $0.84 $0.84 $0.84 207
2019-06-12 $0.84 $0.84 $0.84 $0.84 $0.84 1,078
2019-06-11 $0.84 $0.84 $0.84 $0.84 $0.84 448
2019-06-10 $0.84 $0.84 $0.84 $0.84 $0.84 418
2019-06-07 $0.84 $0.85 $0.84 $0.85 $0.85 3,487
2019-06-06 $0.84 $0.84 $0.83 $0.83 $0.83 5,679
2019-06-05 $0.84 $0.84 $0.84 $0.84 $0.84 140
2019-06-04 $0.84 $0.84 $0.84 $0.84 $0.84 5,382
2019-06-03 $0.86 $0.86 $0.86 $0.86 $0.86 13
2019-05-31 $0.84 $0.86 $0.84 $0.86 $0.86 2,198
2019-05-30 $0.84 $0.84 $0.84 $0.84 $0.84 419
2019-05-29 $0.85 $0.85 $0.85 $0.85 $0.85 78
2019-05-28 $0.85 $0.86 $0.85 $0.85 $0.85 3,450
2019-05-24 $0.84 $0.84 $0.84 $0.84 $0.84 41,504
2019-05-23 $0.84 $0.84 $0.83 $0.84 $0.84 22,743
2019-05-22 $0.84 $0.84 $0.84 $0.84 $0.84 17,522
2019-05-21 $0.84 $0.84 $0.84 $0.84 $0.84 101
2019-05-20 $0.84 $0.84 $0.84 $0.84 $0.84 1,311
2019-05-17 $0.84 $0.85 $0.84 $0.85 $0.85 520
2019-05-16 $0.84 $0.84 $0.84 $0.84 $0.84 1,104
2019-05-15 $0.84 $0.84 $0.84 $0.84 $0.84 12,357
2019-05-14 $0.84 $0.84 $0.84 $0.84 $0.84 251
2019-05-13 $0.84 $0.85 $0.84 $0.84 $0.84 13,900
2019-05-10 $0.84 $0.84 $0.84 $0.84 $0.84 2,000
2019-05-09 $0.83 $0.84 $0.83 $0.84 $0.84 6,969
2019-05-08 $0.84 $0.84 $0.84 $0.84 $0.84 7,068
2019-05-07 $0.84 $0.84 $0.84 $0.84 $0.84 2,605
2019-05-06 $0.84 $0.84 $0.84 $0.84 $0.84 2,041
2019-05-03 $0.85 $0.85 $0.85 $0.85 $0.85 5,209
2019-05-02 $0.85 $0.85 $0.85 $0.85 $0.85 25,943
2019-05-01 $0.85 $0.85 $0.85 $0.85 $0.85 19,301
2019-04-30 $0.86 $0.86 $0.86 $0.86 $0.86 140
2019-04-29 $0.85 $0.86 $0.85 $0.86 $0.86 12,778
2019-04-26 $0.85 $0.85 $0.85 $0.85 $0.85 8,101
2019-04-25 $0.85 $0.85 $0.85 $0.85 $0.85 3,604
2019-04-24 $0.85 $0.85 $0.85 $0.85 $0.85 10,296
2019-04-23 $0.85 $0.85 $0.85 $0.85 $0.85 4,051
2019-04-22 $0.85 $0.85 $0.85 $0.85 $0.85 841
2019-04-18 $0.84 $0.84 $0.84 $0.84 $0.84 2,250
2019-04-17 $0.84 $0.84 $0.84 $0.84 $0.84 48
2019-04-16 $0.84 $0.84 $0.84 $0.84 $0.84 6,396
2019-04-15 $0.84 $0.84 $0.84 $0.84 $0.84 400
2019-04-12 $0.84 $0.84 $0.84 $0.84 $0.84 1,801
2019-04-11 $0.84 $0.84 $0.84 $0.84 $0.84 1
2019-04-10 $0.84 $0.84 $0.84 $0.84 $0.84 10,902
2019-04-09 $0.84 $0.84 $0.84 $0.84 $0.84 4,161
2019-04-08 $0.84 $0.84 $0.84 $0.84 $0.84 22,562
2019-04-05 $0.85 $0.85 $0.84 $0.84 $0.84 41,036
2019-04-04 $0.85 $0.85 $0.85 $0.85 $0.85 12,434
2019-04-03 $0.85 $0.85 $0.85 $0.85 $0.85 2,714
2019-04-02 $0.85 $0.85 $0.85 $0.85 $0.85 2,149
2019-04-01 $0.86 $0.86 $0.85 $0.85 $0.85 2,219
2019-03-29 $0.85 $0.85 $0.85 $0.85 $0.85 15,688
2019-03-28 $0.85 $0.85 $0.85 $0.85 $0.85 84,929
2019-03-27 $0.85 $0.85 $0.85 $0.85 $0.85 241,075
2019-03-26 $0.85 $0.85 $0.85 $0.85 $0.85 29,394
2019-03-25 $0.90 $0.90 $0.84 $0.85 $0.85 69,967
2019-03-22 $0.88 $0.88 $0.86 $0.86 $0.86 12,594
2019-03-21 $0.90 $0.90 $0.86 $0.86 $0.86 3,423
2019-03-20 $0.88 $0.90 $0.88 $0.90 $0.90 30,536
2019-03-19 $0.88 $0.88 $0.88 $0.88 $0.88 23,969
2019-03-18 $0.86 $0.86 $0.86 $0.86 $0.86 1,395
2019-03-15 $0.88 $0.88 $0.88 $0.88 $0.88 1,503
2019-03-14 $0.93 $0.96 $0.86 $0.88 $0.88 82,669
2019-03-13 $0.88 $0.88 $0.88 $0.88 $0.88 699
2019-03-12 $0.88 $0.88 $0.88 $0.88 $0.88 28,005
2019-03-11 $0.86 $0.88 $0.86 $0.88 $0.88 3,818
2019-03-08 $0.86 $0.94 $0.86 $0.94 $0.94 7,181
2019-03-07 $0.88 $0.91 $0.86 $0.86 $0.86 100,371
2019-03-06 $0.89 $0.95 $0.87 $0.90 $0.90 9,265
2019-03-05 $0.78 $0.86 $0.78 $0.86 $0.86 662
2019-03-04 $0.78 $0.78 $0.78 $0.78 $0.78 2,279
2019-03-01 $0.78 $0.78 $0.78 $0.78 $0.78 80
2019-02-28 $0.78 $0.83 $0.78 $0.78 $0.78 3,929
2019-02-27 $0.78 $0.78 $0.78 $0.78 $0.78 4
2019-02-26 $0.74 $0.85 $0.74 $0.78 $0.78 17,141
2019-02-25 $0.68 $0.68 $0.67 $0.67 $0.67 14,817
2019-02-22 $0.70 $0.70 $0.67 $0.67 $0.67 15,871
2019-02-21 $0.71 $0.74 $0.70 $0.74 $0.74 9,874
2019-02-20 $0.64 $0.75 $0.62 $0.70 $0.70 45,472
2019-02-19 $0.57 $0.57 $0.57 $0.57 $0.57 485
2019-02-15 $0.57 $0.59 $0.57 $0.57 $0.57 1,200
2019-02-14 $0.58 $0.58 $0.58 $0.58 $0.58 120
2019-02-13 $0.57 $0.58 $0.57 $0.58 $0.58 1,235
2019-02-12 $0.57 $0.57 $0.57 $0.57 $0.57 303
2019-02-11 $0.57 $0.60 $0.57 $0.60 $0.60 2,513
2019-02-08 $0.57 $0.57 $0.57 $0.57 $0.57 3,807
2019-02-07 $0.57 $0.57 $0.57 $0.57 $0.57 1,026
2019-02-06 $0.58 $0.58 $0.58 $0.58 $0.58 231
2019-02-05 $0.58 $0.58 $0.58 $0.58 $0.58 586
2019-02-04 $0.58 $0.58 $0.58 $0.58 $0.58 774
2019-02-01 $0.57 $0.60 $0.57 $0.60 $0.60 10,388
2019-01-31 $0.57 $0.59 $0.57 $0.58 $0.58 2,759
2019-01-30 $0.58 $0.58 $0.58 $0.58 $0.58 774
2019-01-29 $0.58 $0.58 $0.58 $0.58 $0.58 18,576
2019-01-28 $0.58 $0.58 $0.58 $0.58 $0.58 291
2019-01-25 $0.60 $0.60 $0.60 $0.60 $0.60 246
2019-01-24 $0.59 $0.59 $0.57 $0.57 $0.57 7,184
2019-01-23 $0.60 $0.60 $0.60 $0.60 $0.60 300
2019-01-22 $0.57 $0.60 $0.57 $0.60 $0.60 38,434
2019-01-18 $0.57 $0.58 $0.57 $0.58 $0.58 4,682
2019-01-17 $0.58 $0.58 $0.57 $0.58 $0.58 4,344
2019-01-16 $0.57 $0.57 $0.57 $0.57 $0.57 11,032
2019-01-15 $0.56 $0.58 $0.55 $0.56 $0.56 71,684
2019-01-14 $0.57 $0.59 $0.57 $0.59 $0.59 2,010
2019-01-11 $0.56 $0.60 $0.56 $0.56 $0.56 12,628
2019-01-10 $0.59 $0.59 $0.59 $0.59 $0.59 2,534
2019-01-09 $0.57 $0.58 $0.57 $0.57 $0.57 28,779
2019-01-08 $0.58 $0.67 $0.58 $0.60 $0.60 37,559
2019-01-07 $0.55 $0.60 $0.55 $0.56 $0.56 10,025
2019-01-04 $0.57 $0.57 $0.55 $0.55 $0.55 27,177
2019-01-03 $0.56 $0.60 $0.56 $0.57 $0.57 32,536
2019-01-02 $0.55 $0.57 $0.55 $0.56 $0.56 114,205
2018-12-31 $0.54 $0.56 $0.54 $0.55 $0.55 129,646
2018-12-28 $0.54 $0.55 $0.54 $0.55 $0.55 196,976
2018-12-27 $0.53 $0.53 $0.53 $0.53 $0.53 12,326
2018-12-26 $0.53 $0.53 $0.53 $0.53 $0.53 102,033
2018-12-24 $0.53 $0.53 $0.52 $0.53 $0.53 30,593
2018-12-21 $0.54 $0.54 $0.53 $0.53 $0.53 45,398
2018-12-20 $0.51 $0.54 $0.51 $0.53 $0.53 193,558
2018-12-19 $0.50 $0.50 $0.50 $0.50 $0.50 26,840
2018-12-18 $0.51 $0.51 $0.50 $0.50 $0.50 106,512
2018-12-17 $0.51 $0.52 $0.51 $0.51 $0.51 73,192
2018-12-14 $0.51 $0.51 $0.51 $0.51 $0.51 2,703
2018-12-13 $0.52 $0.52 $0.50 $0.52 $0.52 97,829
2018-12-12 $0.52 $0.52 $0.52 $0.52 $0.52 4,330
2018-12-11 $0.54 $0.54 $0.51 $0.53 $0.53 82,219
2018-12-10 $0.47 $0.55 $0.47 $0.54 $0.54 143,490
2018-12-07 $0.36 $0.36 $0.36 $0.36 $0.36 2,633
2018-12-06 $0.37 $0.37 $0.36 $0.36 $0.36 2,445
2018-12-04 $0.36 $0.44 $0.36 $0.36 $0.36 6,305
2018-12-03 $0.38 $0.44 $0.37 $0.37 $0.37 4,510
2018-11-30 $0.36 $0.36 $0.36 $0.36 $0.36 1,354
2018-11-29 $0.40 $0.40 $0.40 $0.40 $0.40 2,715
2018-11-28 $0.42 $0.42 $0.36 $0.36 $0.36 16,888
2018-11-27 $0.36 $0.36 $0.36 $0.36 $0.36 2,826
2018-11-26 $0.39 $0.45 $0.36 $0.36 $0.36 3,480
2018-11-21 $0.39 $0.39 $0.39 $0.39 $0.39 150
2018-11-20 $0.45 $0.45 $0.45 $0.45 $0.45 2
2018-11-19 $0.40 $0.45 $0.31 $0.45 $0.45 23,660
2018-11-16 $0.40 $0.47 $0.40 $0.47 $0.47 6,256
2018-11-15 $0.40 $0.40 $0.40 $0.40 $0.40 11
2018-11-14 $0.40 $0.40 $0.40 $0.40 $0.40 550
2018-11-13 $0.43 $0.47 $0.40 $0.40 $0.40 8,330
2018-11-12 $0.44 $0.44 $0.44 $0.44 $0.44 0
2018-11-09 $0.44 $0.44 $0.44 $0.44 $0.44 29
2018-11-08 $0.44 $0.44 $0.44 $0.44 $0.44 81
2018-11-07 $0.43 $0.44 $0.43 $0.44 $0.44 590
2018-11-06 $0.43 $0.48 $0.42 $0.48 $0.48 4,673
2018-11-05 $0.43 $0.43 $0.43 $0.43 $0.43 463
2018-11-02 $0.43 $0.50 $0.43 $0.50 $0.50 2,835
2018-11-01 $0.50 $0.50 $0.43 $0.48 $0.48 825
2018-10-31 $0.45 $0.45 $0.43 $0.45 $0.45 15,637
2018-10-30 $0.43 $0.45 $0.43 $0.45 $0.45 4,042
2018-10-29 $0.45 $0.45 $0.45 $0.45 $0.45 1,560
2018-10-26 $0.50 $0.50 $0.44 $0.45 $0.45 10,575
2018-10-25 $0.44 $0.44 $0.44 $0.44 $0.44 2,195
2018-10-24 $0.50 $0.50 $0.44 $0.44 $0.44 3,848
2018-10-23 $0.44 $0.50 $0.44 $0.44 $0.44 1,611
2018-10-22 $0.50 $0.50 $0.44 $0.44 $0.44 32,507
2018-10-19 $0.46 $0.46 $0.46 $0.46 $0.46 1
2018-10-18 $0.46 $0.46 $0.45 $0.46 $0.46 11,425
2018-10-17 $0.46 $0.46 $0.46 $0.46 $0.46 498
2018-10-16 $0.50 $0.50 $0.46 $0.50 $0.50 5,476
2018-10-15 $0.46 $0.46 $0.46 $0.46 $0.46 1,500
2018-10-12 $0.48 $0.49 $0.46 $0.46 $0.46 2,640
2018-10-11 $0.50 $0.50 $0.45 $0.48 $0.48 12,170
2018-10-10 $0.45 $0.52 $0.45 $0.46 $0.46 9,144
2018-10-09 $0.45 $0.45 $0.45 $0.45 $0.45 65
2018-10-08 $0.46 $0.46 $0.45 $0.45 $0.45 27,473
2018-10-05 $0.45 $0.55 $0.45 $0.48 $0.48 6,458
2018-10-04 $0.43 $0.48 $0.43 $0.45 $0.45 14,610
2018-10-03 $0.41 $0.43 $0.41 $0.43 $0.43 2,564
2018-10-02 $0.42 $0.43 $0.42 $0.43 $0.43 4,516
2018-10-01 $0.47 $0.47 $0.42 $0.43 $0.43 3,951
2018-09-28 $0.44 $0.49 $0.43 $0.45 $0.45 25,440
2018-09-27 $0.51 $0.51 $0.44 $0.50 $0.50 7,999
2018-09-26 $0.42 $0.42 $0.42 $0.42 $0.42 1,835
2018-09-25 $0.45 $0.48 $0.42 $0.42 $0.42 14,012
2018-09-24 $0.47 $0.48 $0.47 $0.47 $0.47 7,442
2018-09-21 $0.48 $0.51 $0.48 $0.48 $0.48 7,250
2018-09-20 $0.51 $0.51 $0.48 $0.50 $0.50 10,308
2018-09-19 $0.53 $0.60 $0.43 $0.51 $0.51 30,150
2018-09-18 $0.55 $0.55 $0.55 $0.55 $0.55 1,872
2018-09-17 $0.53 $0.57 $0.53 $0.57 $0.57 4,922
2018-09-14 $0.55 $0.60 $0.53 $0.53 $0.53 3,234
2018-09-13 $0.49 $0.65 $0.49 $0.53 $0.53 21,949
2018-09-12 $0.57 $0.58 $0.38 $0.51 $0.51 67,900
2018-09-11 $0.65 $0.65 $0.55 $0.59 $0.59 10,044
2018-09-10 $0.64 $0.64 $0.51 $0.59 $0.59 11,202
2018-09-07 $0.64 $0.64 $0.61 $0.62 $0.62 23,275
2018-09-06 $0.65 $0.65 $0.60 $0.64 $0.64 25,593
2018-09-05 $0.65 $0.70 $0.65 $0.65 $0.65 6,001
2018-09-04 $0.71 $0.71 $0.71 $0.71 $0.71 31
2018-08-31 $0.72 $0.73 $0.65 $0.71 $0.71 5,341
2018-08-30 $0.70 $0.80 $0.68 $0.72 $0.72 5,317
2018-08-29 $0.75 $0.75 $0.75 $0.75 $0.75 2,032
2018-08-28 $0.78 $0.78 $0.75 $0.75 $0.75 3,295
2018-08-27 $0.75 $0.76 $0.75 $0.76 $0.76 5,610
2018-08-24 $0.71 $0.75 $0.70 $0.75 $0.75 21,049
2018-08-23 $0.73 $0.73 $0.70 $0.71 $0.71 15,551
2018-08-22 $0.79 $0.79 $0.70 $0.70 $0.70 36,884
2018-08-21 $0.79 $0.79 $0.70 $0.70 $0.70 2,589
2018-08-20 $0.75 $0.83 $0.75 $0.83 $0.83 1,919
2018-08-17 $0.83 $0.83 $0.79 $0.79 $0.79 1,112
2018-08-16 $0.79 $0.79 $0.79 $0.79 $0.79 709
2018-08-15 $0.84 $0.84 $0.79 $0.79 $0.79 1,727
2018-08-14 $0.83 $0.83 $0.83 $0.83 $0.83 2,910
2018-08-13 $0.83 $0.83 $0.83 $0.83 $0.83 0
2018-08-10 $0.77 $0.86 $0.77 $0.83 $0.83 8,411
2018-08-09 $0.82 $0.88 $0.82 $0.82 $0.82 14,256
2018-08-08 $0.80 $0.88 $0.80 $0.88 $0.88 448
2018-08-07 $0.78 $0.86 $0.78 $0.86 $0.86 730
2018-08-06 $0.78 $0.86 $0.78 $0.86 $0.86 1,100
2018-08-03 $0.80 $0.86 $0.78 $0.86 $0.86 3,460
2018-08-02 $0.75 $0.80 $0.75 $0.80 $0.80 3,441
2018-08-01 $0.81 $0.86 $0.80 $0.86 $0.86 11,051
2018-07-31 $0.82 $0.86 $0.82 $0.82 $0.82 2,716
2018-07-30 $0.90 $0.90 $0.82 $0.82 $0.82 1,437
2018-07-27 $0.81 $0.90 $0.81 $0.81 $0.81 1,221
2018-07-26 $0.81 $0.89 $0.81 $0.89 $0.89 225
2018-07-25 $0.81 $0.85 $0.81 $0.81 $0.81 4,821
2018-07-24 $0.89 $0.89 $0.81 $0.85 $0.85 8,422
2018-07-23 $0.81 $0.81 $0.81 $0.81 $0.81 266
2018-07-20 $0.81 $0.93 $0.81 $0.90 $0.90 2,831
2018-07-19 $0.81 $0.90 $0.81 $0.90 $0.90 1,581
2018-07-18 $0.81 $0.90 $0.81 $0.90 $0.90 1,028
2018-07-17 $0.86 $0.90 $0.86 $0.90 $0.90 1,652
2018-07-16 $0.98 $0.98 $0.98 $0.98 $0.98 30
2018-07-13 $0.86 $0.98 $0.86 $0.98 $0.98 1,771
2018-07-12 $0.90 $1.00 $0.86 $0.95 $0.95 6,692
2018-07-11 $0.90 $0.90 $0.90 $0.90 $0.90 2,612
2018-07-10 $0.86 $0.97 $0.86 $0.90 $0.90 1,855
2018-07-09 $0.99 $0.99 $0.86 $0.86 $0.86 3,770
2018-07-06 $0.86 $0.87 $0.86 $0.87 $0.87 1,500
2018-07-05 $0.86 $0.87 $0.86 $0.87 $0.87 1,494
2018-07-03 $0.88 $0.89 $0.87 $0.89 $0.89 20,815
2018-07-02 $0.87 $1.00 $0.87 $0.89 $0.89 2,914
2018-06-29 $0.94 $1.00 $0.86 $1.00 $1.00 59,719
2018-06-28 $0.95 $0.95 $0.92 $0.92 $0.92 4,772
2018-06-27 $0.92 $1.04 $0.92 $1.00 $1.00 7,273
2018-06-26 $1.00 $1.00 $0.92 $0.92 $0.92 2,138
2018-06-25 $1.00 $1.05 $0.92 $1.03 $1.03 4,822
2018-06-22 $1.00 $1.05 $0.91 $1.05 $1.05 9,838
2018-06-21 $1.04 $1.04 $1.04 $1.04 $1.04 640
2018-06-20 $1.00 $1.06 $0.91 $1.00 $1.00 12,619
2018-06-19 $1.03 $1.06 $1.03 $1.06 $1.06 2,659
2018-06-18 $1.00 $1.09 $0.90 $1.07 $1.07 8,292
2018-06-15 $1.00 $1.00 $0.89 $0.90 $0.90 4,345
2018-06-14 $0.91 $1.00 $0.89 $1.00 $1.00 4,159
2018-06-13 $0.90 $0.90 $0.90 $0.90 $0.90 258
2018-06-12 $0.90 $1.00 $0.90 $1.00 $1.00 6,153
2018-06-11 $1.00 $1.00 $0.89 $1.00 $1.00 13,168
2018-06-08 $1.00 $1.02 $0.85 $1.02 $1.02 4,176
2018-06-07 $1.00 $1.00 $1.00 $1.00 $1.00 227
2018-06-06 $1.01 $1.04 $0.95 $0.98 $0.98 4,630
2018-06-05 $1.01 $1.02 $1.00 $1.02 $1.02 4,093
2018-06-04 $1.05 $1.05 $0.95 $1.03 $1.03 4,562
2018-06-01 $1.00 $1.03 $1.00 $1.03 $1.03 3,539
2018-05-31 $0.97 $1.07 $0.96 $1.07 $1.07 5,107
2018-05-30 $1.00 $1.01 $0.99 $0.99 $0.99 2,419
2018-05-29 $0.95 $1.10 $0.95 $1.05 $1.05 4,602
2018-05-25 $1.00 $1.04 $0.93 $0.95 $0.95 15,766
2018-05-24 $0.97 $1.00 $0.97 $1.00 $1.00 11,105
2018-05-23 $1.00 $1.02 $1.00 $1.02 $1.02 358
2018-05-22 $1.00 $1.01 $0.98 $1.00 $1.00 3,126
2018-05-21 $1.06 $1.06 $0.91 $1.04 $1.04 24,503
2018-05-18 $1.05 $1.05 $0.97 $0.97 $0.97 4,089
2018-05-17 $1.08 $1.08 $1.04 $1.04 $1.04 1,135
2018-05-16 $1.08 $1.10 $1.08 $1.08 $1.08 1,802
2018-05-15 $1.08 $1.08 $1.08 $1.08 $1.08 100
2018-05-14 $1.06 $1.15 $1.06 $1.08 $1.08 2,863
2018-05-11 $1.02 $1.16 $1.02 $1.14 $1.14 1,728
2018-05-10 $1.14 $1.15 $1.07 $1.15 $1.15 1,052
2018-05-09 $1.14 $1.14 $1.01 $1.14 $1.14 1,620
2018-05-08 $1.04 $1.07 $1.04 $1.04 $1.04 3,615
2018-05-07 $1.04 $1.05 $0.96 $1.03 $1.03 7,070
2018-05-04 $1.00 $1.03 $0.99 $1.03 $1.03 5,342
2018-05-03 $0.97 $1.02 $0.97 $0.97 $0.97 5,874
2018-05-02 $1.00 $1.02 $0.97 $0.97 $0.97 1,341
2018-05-01 $1.00 $1.00 $1.00 $1.00 $1.00 2,207
2018-04-30 $1.01 $1.02 $1.00 $1.02 $1.02 3,085
2018-04-27 $1.01 $1.01 $1.01 $1.01 $1.01 434
2018-04-26 $1.02 $1.05 $1.00 $1.00 $1.00 1,622
2018-04-25 $1.02 $1.02 $1.02 $1.02 $1.02 1,224
2018-04-24 $1.02 $1.08 $1.02 $1.02 $1.02 2,414
2018-04-23 $1.05 $1.10 $1.00 $1.08 $1.08 2,277
2018-04-20 $1.09 $1.09 $1.06 $1.08 $1.08 2,123
2018-04-19 $1.08 $1.14 $0.95 $1.14 $1.14 11,166
2018-04-18 $1.10 $1.18 $1.10 $1.18 $1.18 273
2018-04-17 $1.07 $1.22 $1.04 $1.10 $1.10 3,446
2018-04-16 $1.10 $1.11 $1.04 $1.07 $1.07 20,452
2018-04-13 $1.21 $1.21 $1.06 $1.10 $1.10 11,528
2018-04-12 $1.27 $1.27 $1.21 $1.22 $1.22 1,322
2018-04-11 $1.25 $1.25 $1.22 $1.22 $1.22 7,270
2018-04-10 $1.25 $1.25 $1.25 $1.25 $1.25 184
2018-04-09 $1.25 $1.30 $1.25 $1.30 $1.30 5,537
2018-04-06 $1.25 $1.26 $1.25 $1.25 $1.25 15,009
2018-04-05 $1.36 $1.38 $1.34 $1.38 $1.38 2,314
2018-04-04 $1.21 $1.34 $1.21 $1.34 $1.34 7,016
2018-04-03 $1.08 $1.26 $1.04 $1.26 $1.26 34,702
2018-04-02 $1.19 $1.28 $1.19 $1.25 $1.25 7,671
2018-03-29 $1.16 $1.28 $1.16 $1.28 $1.28 2,716
2018-03-28 $1.28 $1.28 $1.25 $1.25 $1.25 1,288
2018-03-27 $1.24 $1.28 $1.24 $1.28 $1.28 12,647
2018-03-26 $1.24 $1.28 $1.24 $1.28 $1.28 1,800
2018-03-23 $1.30 $1.30 $1.30 $1.30 $1.30 1,581
2018-03-22 $1.29 $1.29 $1.29 $1.29 $1.29 0
2018-03-21 $1.24 $1.29 $1.24 $1.29 $1.29 4,230
2018-03-20 $1.25 $1.25 $1.25 $1.25 $1.25 127
2018-03-19 $1.27 $1.27 $1.25 $1.25 $1.25 3,025
2018-03-16 $1.37 $1.37 $1.34 $1.34 $1.34 1,699
2018-03-15 $1.22 $1.37 $1.22 $1.34 $1.34 2,108
2018-03-14 $1.23 $1.30 $1.18 $1.30 $1.30 17,524
2018-03-13 $1.24 $1.31 $1.02 $1.30 $1.30 49,404
2018-03-12 $1.34 $1.34 $1.20 $1.24 $1.24 7,522
2018-03-09 $1.24 $1.34 $1.19 $1.34 $1.34 14,505
2018-03-08 $1.25 $1.28 $1.08 $1.20 $1.20 39,238
2018-03-07 $1.29 $1.29 $1.26 $1.26 $1.26 3,402
2018-03-06 $1.03 $1.31 $0.92 $1.29 $1.29 29,208
2018-03-05 $1.06 $1.06 $1.05 $1.05 $1.05 1,496
2018-03-02 $1.04 $1.10 $1.04 $1.06 $1.06 2,304
2018-03-01 $1.06 $1.06 $1.06 $1.06 $1.06 1,500
2018-02-28 $1.06 $1.10 $1.02 $1.04 $1.04 7,727
2018-02-27 $1.05 $1.10 $0.92 $1.10 $1.10 7,129
2018-02-26 $1.10 $1.11 $1.05 $1.05 $1.05 8,488
2018-02-23 $0.92 $1.18 $0.92 $1.10 $1.10 24,624
2018-02-22 $0.95 $0.95 $0.90 $0.95 $0.95 7,160
2018-02-21 $0.90 $0.95 $0.90 $0.95 $0.95 8,087
2018-02-20 $0.89 $0.98 $0.89 $0.98 $0.98 5,099
2018-02-16 $0.89 $0.91 $0.89 $0.91 $0.91 1,444
2018-02-15 $0.89 $0.92 $0.89 $0.92 $0.92 4,684
2018-02-14 $0.97 $0.97 $0.97 $0.97 $0.97 630
2018-02-13 $0.88 $0.97 $0.88 $0.97 $0.97 7,659
2018-02-12 $0.95 $0.95 $0.92 $0.92 $0.92 2,430
2018-02-09 $0.90 $0.96 $0.90 $0.91 $0.91 8,685
2018-02-08 $0.89 $0.95 $0.89 $0.89 $0.89 2,998
2018-02-07 $0.90 $0.93 $0.88 $0.88 $0.88 21,120
2018-02-06 $0.95 $1.00 $0.91 $0.93 $0.93 27,051
2018-02-05 $1.02 $1.02 $0.98 $0.99 $0.99 2,243
2018-02-02 $1.12 $1.13 $0.96 $0.97 $0.97 31,477
2018-02-01 $1.20 $1.20 $1.10 $1.18 $1.18 8,056
2018-01-31 $1.30 $1.30 $1.13 $1.21 $1.21 39,467
2018-01-30 $1.33 $1.33 $1.26 $1.30 $1.30 4,584
2018-01-29 $1.34 $1.43 $1.26 $1.35 $1.35 12,791
2018-01-26 $1.35 $1.43 $1.32 $1.32 $1.32 8,185
2018-01-25 $1.31 $1.45 $1.31 $1.35 $1.35 9,826
2018-01-24 $1.35 $1.43 $1.30 $1.31 $1.31 22,650
2018-01-23 $1.39 $1.45 $1.35 $1.35 $1.35 6,230
2018-01-22 $1.34 $1.45 $1.30 $1.39 $1.39 12,144
2018-01-19 $1.33 $1.37 $1.33 $1.34 $1.34 5,350
2018-01-18 $1.32 $1.34 $1.32 $1.32 $1.32 8,004
2018-01-17 $1.32 $1.34 $1.31 $1.34 $1.34 1,814
2018-01-16 $1.39 $1.39 $1.30 $1.32 $1.32 22,840
2018-01-12 $1.48 $1.48 $1.35 $1.38 $1.38 19,076
2018-01-11 $1.49 $1.50 $1.35 $1.48 $1.48 29,951
2018-01-10 $1.35 $1.50 $1.35 $1.38 $1.38 54,027
2018-01-09 $1.24 $1.42 $1.24 $1.40 $1.40 41,699
2018-01-08 $1.29 $1.39 $1.23 $1.39 $1.39 13,059
2018-01-05 $1.30 $1.31 $1.16 $1.28 $1.28 30,569
2018-01-04 $1.23 $1.33 $1.12 $1.29 $1.29 40,204
2018-01-03 $1.39 $1.40 $1.19 $1.28 $1.28 46,671
2018-01-02 $0.91 $1.40 $0.91 $1.39 $1.39 116,990
2017-12-29 $0.90 $0.99 $0.89 $0.91 $0.91 93,237
2017-12-28 $0.93 $1.06 $0.89 $0.91 $0.91 71,620
2017-12-27 $1.10 $1.10 $0.93 $0.93 $0.93 22,645
2017-12-26 $1.01 $1.12 $0.98 $1.00 $1.00 28,366
2017-12-22 $1.10 $1.19 $0.98 $1.00 $1.00 125,061
2017-12-21 $1.24 $1.30 $1.00 $1.15 $1.15 121,546
2017-12-20 $1.65 $1.68 $1.12 $1.30 $1.30 241,456
2017-12-19 $0.60 $2.19 $0.60 $1.37 $1.37 400,770
2017-12-18 $0.61 $0.61 $0.52 $0.60 $0.60 10,131
2017-12-15 $0.55 $0.65 $0.53 $0.65 $0.65 11,074
2017-12-14 $0.65 $0.69 $0.60 $0.60 $0.60 27,458
2017-12-13 $0.71 $0.72 $0.65 $0.65 $0.65 23,359
2017-12-12 $0.74 $0.74 $0.60 $0.65 $0.65 18,143
2017-12-11 $0.55 $0.74 $0.51 $0.74 $0.74 88,182
2017-12-08 $0.55 $0.55 $0.37 $0.55 $0.55 87,207
2017-12-07 $0.56 $0.60 $0.55 $0.55 $0.55 13,419
2017-12-06 $0.61 $0.62 $0.55 $0.56 $0.56 7,919
2017-12-05 $0.60 $0.62 $0.55 $0.55 $0.55 7,407
2017-12-04 $0.57 $0.64 $0.57 $0.60 $0.60 7,073
2017-12-01 $0.57 $0.65 $0.57 $0.65 $0.65 4,980
2017-11-30 $0.58 $0.59 $0.58 $0.59 $0.59 3,335
2017-11-29 $0.57 $0.65 $0.57 $0.60 $0.60 5,425
2017-11-28 $0.64 $0.66 $0.61 $0.66 $0.66 2,665
2017-11-27 $0.73 $0.73 $0.55 $0.64 $0.64 48,266
2017-11-24 $0.65 $0.65 $0.65 $0.65 $0.65 1,152
2017-11-22 $0.67 $0.67 $0.64 $0.67 $0.67 11,952
2017-11-21 $0.67 $0.67 $0.67 $0.67 $0.67 969
2017-11-20 $0.63 $0.69 $0.61 $0.69 $0.69 7,922
2017-11-17 $0.66 $0.69 $0.66 $0.66 $0.66 1,511
2017-11-16 $0.69 $0.69 $0.61 $0.66 $0.66 9,329
2017-11-15 $0.66 $0.71 $0.62 $0.69 $0.69 22,443
2017-11-14 $0.64 $0.70 $0.64 $0.66 $0.66 6,721
2017-11-13 $0.70 $0.74 $0.65 $0.70 $0.70 25,952
2017-11-10 $0.70 $0.72 $0.70 $0.72 $0.72 1,326
2017-11-09 $0.74 $0.75 $0.74 $0.75 $0.75 1,965
2017-11-08 $0.72 $0.75 $0.70 $0.73 $0.73 3,815
2017-11-07 $0.72 $0.77 $0.72 $0.73 $0.73 9,491
2017-11-06 $0.78 $0.78 $0.72 $0.72 $0.72 1,053
2017-11-03 $0.75 $0.75 $0.71 $0.74 $0.74 6,033
2017-11-02 $0.71 $0.75 $0.71 $0.71 $0.71 5,877
2017-11-01 $0.71 $0.71 $0.70 $0.71 $0.71 14,444
2017-10-31 $0.79 $0.79 $0.71 $0.71 $0.71 1,510
2017-10-30 $0.84 $0.84 $0.71 $0.72 $0.72 30,789
2017-10-27 $0.75 $0.75 $0.72 $0.72 $0.72 1,795
2017-10-26 $0.73 $0.73 $0.72 $0.72 $0.72 3,413
2017-10-25 $0.75 $0.77 $0.72 $0.77 $0.77 16,693
2017-10-24 $0.76 $0.77 $0.73 $0.73 $0.73 38,545
2017-10-23 $0.74 $0.77 $0.74 $0.77 $0.77 3,804
2017-10-20 $0.77 $0.79 $0.74 $0.74 $0.74 10,081
2017-10-19 $0.74 $0.80 $0.74 $0.77 $0.77 567
2017-10-18 $0.77 $0.77 $0.77 $0.77 $0.77 4,714
2017-10-17 $0.75 $0.79 $0.74 $0.74 $0.74 17,028
2017-10-16 $0.79 $0.79 $0.75 $0.76 $0.76 5,089
2017-10-13 $0.75 $0.79 $0.75 $0.79 $0.79 11,030
2017-10-12 $0.76 $0.78 $0.75 $0.78 $0.78 4,974
2017-10-11 $0.77 $0.80 $0.75 $0.75 $0.75 6,361
2017-10-10 $0.82 $0.85 $0.75 $0.77 $0.77 12,535
2017-10-09 $0.76 $0.85 $0.75 $0.85 $0.85 17,799
2017-10-06 $0.79 $0.79 $0.73 $0.78 $0.78 2,341
2017-10-05 $0.75 $0.79 $0.73 $0.79 $0.79 36,599
2017-10-04 $0.80 $0.80 $0.75 $0.79 $0.79 3,393
2017-10-03 $0.75 $0.80 $0.75 $0.80 $0.80 1,941
2017-10-02 $0.80 $0.84 $0.75 $0.75 $0.75 10,908
2017-09-29 $0.76 $0.80 $0.75 $0.79 $0.79 7,293
2017-09-28 $0.78 $0.84 $0.75 $0.79 $0.79 9,163
2017-09-27 $0.77 $0.79 $0.77 $0.79 $0.79 3,832
2017-09-26 $0.78 $0.79 $0.77 $0.79 $0.79 10,327
2017-09-25 $0.80 $0.84 $0.78 $0.78 $0.78 7,333
2017-09-22 $0.80 $0.80 $0.78 $0.80 $0.80 5,335
2017-09-21 $0.75 $0.80 $0.75 $0.78 $0.78 2,876
2017-09-20 $0.77 $0.82 $0.75 $0.82 $0.82 5,642
2017-09-19 $0.84 $0.87 $0.76 $0.84 $0.84 10,725
2017-09-18 $0.80 $0.87 $0.74 $0.84 $0.84 14,063
2017-09-15 $0.79 $0.80 $0.71 $0.80 $0.80 8,575
2017-09-14 $0.73 $0.79 $0.73 $0.79 $0.79 5,025
2017-09-13 $0.69 $0.79 $0.69 $0.74 $0.74 8,926
2017-09-12 $0.73 $0.78 $0.73 $0.74 $0.74 2,302
2017-09-11 $0.80 $0.80 $0.73 $0.73 $0.73 6,472
2017-09-08 $0.80 $0.80 $0.72 $0.79 $0.79 6,810
2017-09-07 $0.74 $0.78 $0.74 $0.78 $0.78 1,968
2017-09-06 $0.80 $0.82 $0.72 $0.80 $0.80 4,237
2017-09-05 $0.75 $0.84 $0.72 $0.75 $0.75 4,605
2017-09-01 $0.76 $0.85 $0.74 $0.84 $0.84 14,715
2017-08-31 $0.77 $0.80 $0.76 $0.80 $0.80 14,745
2017-08-30 $0.85 $0.85 $0.75 $0.80 $0.80 5,732
2017-08-29 $0.80 $0.85 $0.74 $0.85 $0.85 9,483
2017-08-28 $0.77 $0.82 $0.73 $0.80 $0.80 11,419
2017-08-25 $0.81 $0.81 $0.81 $0.81 $0.81 461
2017-08-24 $0.83 $0.85 $0.76 $0.82 $0.82 1,735
2017-08-23 $0.77 $0.86 $0.77 $0.85 $0.85 13,350
2017-08-22 $0.89 $0.89 $0.75 $0.80 $0.80 27,763
2017-08-21 $0.78 $0.81 $0.75 $0.80 $0.80 15,188
2017-08-18 $0.82 $0.85 $0.79 $0.79 $0.79 3,668
2017-08-17 $0.78 $0.78 $0.78 $0.78 $0.78 3,782
2017-08-16 $0.85 $0.85 $0.77 $0.80 $0.80 3,188
2017-08-15 $0.79 $0.90 $0.75 $0.84 $0.84 3,946
2017-08-14 $0.83 $0.85 $0.72 $0.79 $0.79 11,646
2017-08-11 $0.80 $0.87 $0.72 $0.83 $0.83 28,827
2017-08-10 $0.80 $0.80 $0.80 $0.80 $0.80 151
2017-08-09 $0.89 $0.89 $0.77 $0.80 $0.80 7,533
2017-08-08 $0.79 $0.90 $0.78 $0.90 $0.90 11,031
2017-08-07 $0.82 $0.82 $0.78 $0.78 $0.78 6,780
2017-08-04 $0.79 $0.84 $0.78 $0.84 $0.84 9,990
2017-08-03 $0.81 $0.90 $0.80 $0.81 $0.81 13,789
2017-08-02 $0.90 $0.90 $0.81 $0.90 $0.90 4,351
2017-08-01 $0.78 $0.90 $0.78 $0.89 $0.89 27,837
2017-07-31 $0.86 $0.86 $0.75 $0.78 $0.78 5,790
2017-07-28 $0.76 $0.84 $0.75 $0.84 $0.84 11,177
2017-07-27 $0.80 $0.85 $0.80 $0.85 $0.85 5,602
2017-07-26 $0.81 $0.81 $0.80 $0.80 $0.80 8,177
2017-07-25 $0.85 $0.85 $0.81 $0.81 $0.81 3,079
2017-07-24 $0.90 $0.90 $0.85 $0.85 $0.85 9,886
2017-07-21 $0.82 $0.90 $0.82 $0.88 $0.88 2,334
2017-07-20 $0.90 $0.90 $0.83 $0.90 $0.90 2,027
2017-07-19 $0.85 $0.90 $0.75 $0.90 $0.90 13,328
2017-07-18 $0.78 $0.85 $0.75 $0.85 $0.85 5,118
2017-07-17 $0.85 $0.90 $0.78 $0.85 $0.85 10,288
2017-07-14 $0.85 $0.85 $0.78 $0.85 $0.85 5,951
2017-07-13 $0.90 $0.90 $0.79 $0.82 $0.82 9,278
2017-07-12 $0.88 $0.88 $0.85 $0.85 $0.85 1,631
2017-07-11 $0.74 $0.80 $0.74 $0.80 $0.80 1,751
2017-07-10 $0.77 $0.90 $0.77 $0.80 $0.80 4,872
2017-07-07 $0.80 $0.85 $0.76 $0.85 $0.85 11,666
2017-07-06 $0.86 $0.86 $0.80 $0.85 $0.85 6,665
2017-07-05 $0.80 $0.85 $0.80 $0.85 $0.85 978
2017-07-03 $0.89 $0.89 $0.82 $0.82 $0.82 815
2017-06-30 $0.82 $0.89 $0.82 $0.89 $0.89 6,527
2017-06-29 $0.75 $0.82 $0.75 $0.82 $0.82 4,850
2017-06-28 $0.80 $0.85 $0.77 $0.80 $0.80 2,732
2017-06-27 $0.85 $0.85 $0.77 $0.82 $0.82 3,300
2017-06-26 $0.80 $0.85 $0.76 $0.85 $0.85 3,600
2017-06-23 $0.80 $0.81 $0.80 $0.81 $0.81 1,500
2017-06-22 $0.90 $0.90 $0.80 $0.82 $0.82 4,300
2017-06-21 $0.75 $0.90 $0.75 $0.82 $0.82 11,900
2017-06-20 $0.78 $0.80 $0.75 $0.75 $0.75 5,100
2017-06-19 $0.82 $0.82 $0.73 $0.77 $0.77 20,800
2017-06-16 $0.82 $0.93 $0.77 $0.85 $0.85 8,200
2017-06-15 $0.79 $0.79 $0.79 $0.79 $0.79 800
2017-06-14 $0.82 $0.85 $0.82 $0.84 $0.84 10,310
2017-06-13 $0.85 $0.90 $0.77 $0.85 $0.85 18,151
2017-06-12 $0.95 $0.95 $0.85 $0.85 $0.85 4,355
2017-06-09 $0.88 $0.91 $0.85 $0.86 $0.86 10,106
2017-06-08 $0.89 $0.90 $0.85 $0.88 $0.88 4,244
2017-06-07 $0.86 $0.90 $0.85 $0.85 $0.85 14,597
2017-06-06 $0.92 $0.92 $0.86 $0.87 $0.87 16,303
2017-06-05 $0.85 $0.91 $0.85 $0.91 $0.91 4,622
2017-06-02 $0.90 $0.90 $0.85 $0.85 $0.85 2,723
2017-06-01 $0.87 $0.90 $0.85 $0.90 $0.90 39,414
2017-05-31 $0.86 $0.91 $0.86 $0.90 $0.90 4,893
2017-05-30 $0.86 $0.91 $0.86 $0.86 $0.86 3,408
2017-05-26 $0.88 $0.88 $0.88 $0.88 $0.88 3,427
2017-05-25 $0.93 $0.93 $0.88 $0.88 $0.88 10,374
2017-05-24 $0.90 $0.93 $0.88 $0.93 $0.93 4,243
2017-05-23 $0.88 $0.95 $0.88 $0.95 $0.95 15,855
2017-05-22 $0.85 $0.90 $0.83 $0.85 $0.85 14,873
2017-05-19 $0.80 $0.80 $0.75 $0.77 $0.77 1,970
2017-05-18 $0.90 $0.90 $0.72 $0.80 $0.80 16,059
2017-05-17 $0.89 $0.89 $0.73 $0.77 $0.77 19,961
2017-05-16 $0.90 $0.91 $0.85 $0.90 $0.90 33,332
2017-05-15 $0.90 $0.94 $0.90 $0.92 $0.92 7,937
2017-05-12 $0.94 $0.95 $0.90 $0.90 $0.90 16,700
2017-05-11 $0.95 $0.95 $0.91 $0.95 $0.95 700
2017-05-10 $0.96 $0.96 $0.96 $0.96 $0.96 1,200
2017-05-09 $0.90 $0.94 $0.90 $0.94 $0.94 3,500
2017-05-08 $0.96 $0.96 $0.90 $0.90 $0.90 2,600
2017-05-05 $0.91 $0.96 $0.90 $0.96 $0.96 2,200
2017-05-04 $0.87 $0.96 $0.87 $0.96 $0.96 16,100
2017-05-03 $0.94 $0.94 $0.83 $0.87 $0.87 26,000
2017-05-02 $1.00 $1.00 $0.95 $0.95 $0.95 4,800
2017-05-01 $0.96 $1.00 $0.95 $1.00 $1.00 14,400
2017-04-28 $1.04 $1.04 $0.95 $1.00 $1.00 10,200
2017-04-27 $1.00 $1.05 $0.96 $0.98 $0.98 20,600
2017-04-26 $1.05 $1.05 $0.90 $0.97 $0.97 21,100
2017-04-25 $1.10 $1.10 $0.95 $1.01 $1.01 48,100
2017-04-24 $1.13 $1.13 $1.02 $1.08 $1.08 8,200
2017-04-21 $1.09 $1.09 $1.00 $1.09 $1.09 1,500
2017-04-20 $1.10 $1.10 $1.02 $1.09 $1.09 15,800
2017-04-19 $1.05 $1.10 $1.05 $1.09 $1.09 2,500
2017-04-18 $1.10 $1.10 $1.00 $1.04 $1.04 18,000
2017-04-17 $1.09 $1.10 $1.07 $1.10 $1.10 7,400
2017-04-13 $1.10 $1.10 $1.08 $1.08 $1.08 2,200
2017-04-12 $1.15 $1.15 $1.03 $1.10 $1.10 9,400
2017-04-11 $1.05 $1.06 $1.01 $1.05 $1.05 14,500
2017-04-10 $1.06 $1.09 $1.05 $1.05 $1.05 11,900
2017-04-07 $1.12 $1.13 $1.05 $1.06 $1.06 14,300
2017-04-06 $1.07 $1.15 $1.07 $1.15 $1.15 6,200
2017-04-05 $1.15 $1.15 $1.07 $1.08 $1.08 6,400
2017-04-04 $1.15 $1.15 $1.05 $1.10 $1.10 25,700
2017-04-03 $1.15 $1.26 $1.10 $1.10 $1.10 29,800
2017-03-31 $1.15 $1.15 $1.12 $1.15 $1.15 2,400
2017-03-30 $1.15 $1.25 $1.11 $1.20 $1.20 27,500
2017-03-29 $1.16 $1.24 $1.15 $1.15 $1.15 7,600
2017-03-28 $1.15 $1.30 $1.10 $1.14 $1.14 16,900
2017-03-27 $1.20 $1.23 $1.10 $1.15 $1.15 22,000
2017-03-24 $1.05 $1.25 $1.04 $1.15 $1.15 29,900
2017-03-23 $1.06 $1.08 $1.01 $1.04 $1.04 5,300
2017-03-22 $1.06 $1.10 $1.00 $1.05 $1.05 17,800
2017-03-21 $1.21 $1.21 $1.05 $1.10 $1.10 30,300
2017-03-20 $1.20 $1.28 $1.14 $1.20 $1.20 19,900
2017-03-17 $1.30 $1.30 $1.06 $1.20 $1.20 24,200
2017-03-16 $1.30 $1.35 $1.03 $1.33 $1.33 62,700
2017-03-15 $1.40 $1.44 $1.26 $1.31 $1.31 14,400
2017-03-14 $1.36 $1.53 $1.35 $1.35 $1.35 8,700
2017-03-13 $1.38 $1.38 $1.35 $1.36 $1.36 11,200
2017-03-10 $1.40 $1.59 $1.38 $1.38 $1.38 31,200
2017-03-09 $1.48 $1.48 $1.35 $1.36 $1.36 10,400
2017-03-08 $1.40 $1.45 $1.40 $1.43 $1.43 8,700
2017-03-07 $1.51 $1.55 $1.38 $1.42 $1.42 38,000
2017-03-06 $1.69 $1.69 $1.50 $1.55 $1.55 10,400
2017-03-03 $1.61 $1.70 $1.60 $1.62 $1.62 8,800
2017-03-02 $2.00 $2.00 $1.60 $1.68 $1.68 31,800
2017-03-01 $1.70 $1.70 $1.65 $1.67 $1.67 17,700
2017-02-28 $1.70 $1.76 $1.70 $1.75 $1.75 3,700
2017-02-27 $1.75 $1.75 $1.61 $1.70 $1.70 20,700
2017-02-24 $1.80 $1.81 $1.71 $1.77 $1.77 7,700
2017-02-23 $1.81 $1.82 $1.75 $1.81 $1.81 56,200
2017-02-22 $1.65 $1.77 $1.65 $1.75 $1.75 48,500
2017-02-21 $1.90 $1.90 $1.60 $1.65 $1.65 121,800
2017-02-17 $2.10 $2.10 $1.83 $1.92 $1.92 145,100
2017-02-16 $2.10 $2.10 $2.06 $2.06 $2.06 18,800
2017-02-15 $2.17 $2.25 $2.04 $2.10 $2.10 101,900
2017-02-14 $2.30 $2.35 $2.17 $2.25 $2.25 4,000
2017-02-13 $2.25 $2.41 $2.15 $2.27 $2.27 17,700
2017-02-10 $2.28 $2.28 $2.19 $2.20 $2.20 12,600
2017-02-09 $2.22 $2.33 $2.11 $2.22 $2.22 55,600
2017-02-08 $2.25 $2.44 $2.16 $2.41 $2.41 23,600
2017-02-07 $2.43 $2.43 $2.10 $2.25 $2.25 140,000
2017-02-06 $2.68 $2.90 $2.42 $2.45 $2.45 53,700
2017-02-03 $2.49 $3.39 $2.43 $2.68 $2.68 269,200
2017-02-02 $2.36 $2.40 $2.31 $2.40 $2.40 14,400
2017-02-01 $2.38 $2.40 $2.36 $2.36 $2.36 3,600
2017-01-31 $2.42 $2.42 $2.37 $2.37 $2.37 5,200
2017-01-30 $2.40 $2.45 $2.40 $2.45 $2.45 19,400
2017-01-27 $2.40 $2.45 $2.40 $2.40 $2.40 2,900
2017-01-26 $2.45 $2.45 $2.40 $2.43 $2.43 11,200
2017-01-25 $2.40 $2.45 $2.36 $2.41 $2.41 11,500
2017-01-24 $2.45 $2.50 $2.42 $2.42 $2.42 16,500
2017-01-23 $2.40 $2.50 $2.40 $2.49 $2.49 17,300
2017-01-20 $2.39 $2.50 $2.36 $2.41 $2.41 25,500
2017-01-19 $2.34 $2.40 $2.28 $2.36 $2.36 30,300
2017-01-18 $2.29 $2.40 $2.29 $2.34 $2.34 48,300
2017-01-17 $2.47 $2.63 $2.28 $2.30 $2.30 52,000
2017-01-13 $2.72 $2.72 $2.47 $2.51 $2.51 32,900
2017-01-12 $2.29 $2.70 $2.20 $2.65 $2.65 168,700
2017-01-11 $2.29 $2.35 $2.26 $2.30 $2.30 19,500
2017-01-10 $2.30 $2.41 $2.20 $2.39 $2.39 36,200
2017-01-09 $2.34 $2.34 $2.25 $2.25 $2.25 12,000
2017-01-06 $2.20 $2.34 $2.20 $2.34 $2.34 21,300
2017-01-05 $2.31 $2.35 $2.15 $2.25 $2.25 43,900
2017-01-04 $2.11 $2.24 $2.00 $2.10 $2.10 108,900
2017-01-03 $2.25 $2.30 $2.05 $2.07 $2.07 82,600
2016-12-30 $2.26 $2.30 $2.13 $2.23 $2.23 70,000
2016-12-29 $2.33 $2.49 $2.24 $2.35 $2.35 97,600
2016-12-28 $2.40 $2.41 $2.33 $2.33 $2.33 87,300
2016-12-27 $2.40 $2.45 $2.20 $2.40 $2.40 202,400
2016-12-23 $2.75 $2.90 $2.35 $2.40 $2.40 165,405
2016-12-22 $3.00 $3.40 $2.55 $2.60 $2.60 563,382
2016-12-21 $2.70 $3.15 $2.60 $3.00 $3.00 396,972
2016-12-20 $2.45 $3.15 $2.45 $2.85 $2.85 629,937
2016-12-19 $1.90 $2.65 $1.75 $2.45 $2.45 656,792
2016-12-16 $2.85 $2.85 $2.65 $2.70 $2.70 50,689
2016-12-15 $2.75 $2.90 $2.68 $2.80 $2.80 35,615
2016-12-14 $2.90 $2.90 $2.65 $2.65 $2.65 41,471
2016-12-13 $3.15 $3.15 $2.70 $3.00 $3.00 102,111
2016-12-12 $2.75 $2.75 $2.60 $2.73 $2.73 38,802
2016-12-09 $2.90 $2.95 $2.75 $2.75 $2.75 99,923
2016-12-08 $2.66 $2.95 $2.66 $2.95 $2.95 31,315
2016-12-07 $2.75 $2.80 $2.70 $2.70 $2.70 24,422
2016-12-06 $2.65 $2.80 $2.65 $2.70 $2.70 16,597
2016-12-05 $2.75 $2.90 $2.65 $2.65 $2.65 34,236
2016-12-02 $2.70 $2.75 $2.65 $2.75 $2.75 47,972
2016-12-01 $2.75 $2.80 $2.60 $2.70 $2.70 86,807
2016-11-30 $2.70 $3.10 $2.65 $2.75 $2.75 351,644
2016-11-29 $2.70 $2.75 $2.45 $2.70 $2.70 125,067
2016-11-28 $2.80 $2.85 $2.60 $2.70 $2.70 177,298
2016-11-25 $2.65 $2.90 $2.45 $2.70 $2.70 202,632
2016-11-23 $2.15 $2.80 $2.15 $2.70 $2.70 268,060
2016-11-22 $2.35 $2.39 $2.10 $2.20 $2.20 78,836
2016-11-21 $2.55 $2.60 $2.40 $2.40 $2.40 79,507
2016-11-18 $2.50 $2.79 $2.50 $2.55 $2.55 96,821
2016-11-17 $3.70 $3.70 $2.50 $2.50 $2.50 559,260
2016-11-16 $2.15 $3.60 $2.15 $3.55 $3.55 1,232,501
2016-11-15 $2.00 $2.35 $1.94 $2.15 $2.15 264,453
2016-11-14 $2.00 $2.00 $1.90 $1.95 $1.95 51,723
2016-11-11 $1.95 $2.20 $1.85 $1.85 $1.85 149,374
2016-11-10 $1.85 $2.00 $1.85 $1.95 $1.95 63,150
2016-11-09 $1.95 $1.95 $1.75 $1.90 $1.90 50,008
2016-11-08 $1.98 $2.00 $1.90 $1.95 $1.95 16,646
2016-11-07 $1.90 $2.10 $1.90 $2.00 $2.00 43,346
2016-11-04 $1.90 $1.95 $1.85 $1.90 $1.90 33,402
2016-11-03 $1.95 $1.95 $1.80 $1.85 $1.85 37,448
2016-11-02 $2.00 $2.10 $1.90 $1.95 $1.95 24,086
2016-11-01 $2.20 $2.20 $1.90 $2.00 $2.00 34,996
2016-10-31 $2.20 $2.20 $2.10 $2.15 $2.15 15,481
2016-10-28 $2.20 $2.20 $2.10 $2.15 $2.15 8,214
2016-10-27 $2.25 $2.25 $2.05 $2.20 $2.20 16,774
2016-10-26 $2.15 $2.20 $2.14 $2.20 $2.20 11,136
2016-10-25 $2.10 $2.20 $2.10 $2.20 $2.20 22,015
2016-10-24 $2.25 $2.25 $2.10 $2.15 $2.15 23,698
2016-10-21 $2.20 $2.20 $2.05 $2.20 $2.20 19,083
2016-10-20 $2.25 $2.25 $2.10 $2.15 $2.15 36,140
2016-10-19 $2.20 $2.20 $2.10 $2.20 $2.20 28,769
2016-10-18 $2.30 $2.30 $2.10 $2.15 $2.15 31,272
2016-10-17 $2.45 $2.45 $2.15 $2.20 $2.20 60,187
2016-10-14 $2.60 $2.60 $2.23 $2.46 $2.46 101,170
2016-10-13 $2.19 $2.70 $2.10 $2.60 $2.60 366,699
2016-10-12 $2.32 $2.35 $2.19 $2.19 $2.19 56,506
2016-10-11 $2.44 $2.44 $2.30 $2.35 $2.35 33,837
2016-10-10 $2.60 $2.60 $2.36 $2.44 $2.44 76,540
2016-10-07 $2.57 $2.60 $2.50 $2.60 $2.60 31,178
2016-10-06 $2.60 $2.60 $2.52 $2.55 $2.55 17,140
2016-10-05 $2.57 $2.62 $2.50 $2.59 $2.59 29,218
2016-10-04 $2.65 $2.72 $2.55 $2.61 $2.61 57,825
2016-10-03 $2.62 $2.73 $2.55 $2.62 $2.62 30,778
2016-09-30 $2.59 $2.76 $2.56 $2.64 $2.64 54,030
2016-09-29 $2.56 $2.62 $2.56 $2.60 $2.60 12,390
2016-09-28 $2.68 $2.70 $2.50 $2.60 $2.60 63,905
2016-09-27 $2.58 $2.70 $2.56 $2.70 $2.70 30,228
2016-09-26 $2.63 $2.67 $2.60 $2.60 $2.60 26,884
2016-09-23 $2.70 $2.72 $2.60 $2.61 $2.61 18,404
2016-09-22 $2.74 $2.78 $2.53 $2.66 $2.66 43,102
2016-09-21 $2.58 $2.78 $2.58 $2.60 $2.60 34,668
2016-09-20 $2.85 $2.85 $2.51 $2.60 $2.60 107,582
2016-09-19 $2.90 $2.97 $2.80 $2.81 $2.81 45,795
2016-09-16 $3.00 $3.00 $2.90 $2.90 $2.90 57,842
2016-09-15 $3.03 $3.05 $2.96 $2.99 $2.99 19,018
2016-09-14 $3.01 $3.13 $2.95 $3.06 $3.06 95,656
2016-09-13 $2.95 $3.00 $2.95 $2.96 $2.96 24,229
2016-09-12 $2.95 $3.08 $2.95 $2.98 $2.98 29,908
2016-09-09 $2.99 $3.05 $2.95 $2.97 $2.97 27,110
2016-09-08 $3.14 $3.14 $3.00 $3.05 $3.05 37,115
2016-09-07 $3.04 $3.14 $3.01 $3.02 $3.02 25,206
2016-09-06 $3.12 $3.20 $3.00 $3.07 $3.07 32,685
2016-09-02 $3.00 $3.19 $2.99 $3.15 $3.15 52,855
2016-09-01 $3.01 $3.01 $2.92 $2.97 $2.97 25,679
2016-08-31 $2.97 $3.05 $2.97 $3.00 $3.00 21,819
2016-08-30 $3.00 $3.05 $2.99 $3.01 $3.01 21,022
2016-08-29 $3.05 $3.06 $2.92 $3.02 $3.02 75,279
2016-08-26 $3.20 $3.20 $3.02 $3.02 $3.02 115,100
2016-08-25 $3.19 $3.24 $3.16 $3.17 $3.17 20,802
2016-08-24 $3.22 $3.22 $3.15 $3.19 $3.19 21,375
2016-08-23 $3.24 $3.35 $3.20 $3.24 $3.24 29,401
2016-08-22 $3.25 $3.40 $3.16 $3.21 $3.21 93,388
2016-08-19 $3.27 $3.34 $3.26 $3.27 $3.27 20,618
2016-08-18 $3.26 $3.45 $3.26 $3.28 $3.28 48,018
2016-08-17 $3.30 $3.42 $3.27 $3.28 $3.28 48,590
2016-08-16 $3.55 $3.59 $3.17 $3.32 $3.32 73,486
2016-08-15 $3.36 $3.60 $3.32 $3.60 $3.60 144,252
2016-08-12 $3.30 $3.36 $3.22 $3.36 $3.36 47,417
2016-08-11 $3.27 $3.33 $3.22 $3.28 $3.28 27,782
2016-08-10 $3.33 $3.35 $3.23 $3.27 $3.27 29,064
2016-08-09 $3.37 $3.49 $3.14 $3.35 $3.35 47,443
2016-08-08 $3.22 $3.34 $3.18 $3.34 $3.34 81,136
2016-08-05 $3.21 $3.22 $3.14 $3.21 $3.21 32,118
2016-08-04 $3.08 $3.19 $3.08 $3.14 $3.14 30,907
2016-08-03 $3.09 $3.18 $3.05 $3.10 $3.10 53,070
2016-08-02 $3.02 $3.22 $2.98 $3.10 $3.10 102,216
2016-08-01 $3.05 $3.13 $2.96 $3.02 $3.02 124,594
2016-07-29 $3.28 $3.29 $3.02 $3.02 $3.02 148,798
2016-07-28 $3.30 $3.42 $3.29 $3.30 $3.30 42,342
2016-07-27 $3.42 $3.44 $3.30 $3.30 $3.30 115,658
2016-07-26 $3.46 $3.56 $3.38 $3.40 $3.40 71,939
2016-07-25 $3.50 $3.54 $3.41 $3.46 $3.46 51,632
2016-07-22 $3.52 $3.98 $3.40 $3.48 $3.48 626,880
2016-07-21 $3.55 $3.61 $3.40 $3.53 $3.53 142,606
2016-07-20 $3.48 $3.66 $3.40 $3.58 $3.58 247,182
2016-07-19 $3.44 $3.63 $3.36 $3.49 $3.49 201,007
2016-07-18 $3.40 $3.48 $3.40 $3.45 $3.45 25,698
2016-07-15 $3.43 $3.47 $3.37 $3.42 $3.42 39,904
2016-07-14 $3.45 $3.45 $3.40 $3.45 $3.45 26,326
2016-07-13 $3.49 $3.57 $3.40 $3.44 $3.44 64,284
2016-07-12 $3.49 $3.54 $3.44 $3.44 $3.44 48,488
2016-07-11 $3.47 $3.50 $3.43 $3.44 $3.44 42,781
2016-07-08 $3.43 $3.65 $3.40 $3.44 $3.44 131,917
2016-07-07 $3.51 $3.54 $3.40 $3.43 $3.43 69,543
2016-07-06 $3.56 $3.68 $3.46 $3.52 $3.52 51,485
2016-07-05 $3.63 $3.67 $3.52 $3.57 $3.57 34,268
2016-07-01 $3.59 $3.65 $3.51 $3.62 $3.62 48,738
2016-06-30 $3.58 $3.75 $3.54 $3.62 $3.62 147,271
2016-06-29 $3.56 $3.68 $3.50 $3.60 $3.60 50,243
2016-06-28 $3.45 $3.59 $3.45 $3.52 $3.52 57,685
2016-06-27 $3.38 $3.50 $3.37 $3.42 $3.42 41,738
2016-06-24 $3.31 $3.74 $3.31 $3.44 $3.44 89,949
2016-06-23 $3.65 $3.70 $3.56 $3.56 $3.56 51,113
2016-06-22 $3.75 $3.75 $3.56 $3.65 $3.65 45,158
2016-06-21 $3.61 $3.73 $3.57 $3.62 $3.62 44,914
2016-06-20 $3.61 $3.80 $3.52 $3.57 $3.57 123,574
2016-06-17 $3.69 $3.69 $3.41 $3.61 $3.61 144,337
2016-06-16 $3.39 $3.71 $3.38 $3.60 $3.60 237,332
2016-06-15 $3.46 $3.54 $3.37 $3.41 $3.41 138,415
2016-06-14 $3.44 $3.54 $3.33 $3.48 $3.48 64,899
2016-06-13 $3.48 $3.54 $3.40 $3.43 $3.43 107,782
2016-06-10 $3.80 $3.80 $3.38 $3.45 $3.45 108,208
2016-06-09 $3.65 $3.96 $3.52 $3.82 $3.82 263,145
2016-06-08 $3.85 $4.18 $3.60 $3.65 $3.65 541,301
2016-06-07 $3.39 $4.74 $3.31 $3.88 $3.88 2,985,972
2016-06-06 $3.36 $3.49 $3.31 $3.36 $3.36 163,611
2016-06-03 $3.32 $3.57 $3.28 $3.37 $3.37 289,069
2016-06-02 $3.30 $3.34 $3.28 $3.29 $3.29 34,374
2016-06-01 $3.36 $3.56 $3.30 $3.32 $3.32 21,474
2016-05-31 $3.36 $3.44 $3.25 $3.35 $3.35 71,392
2016-05-27 $3.50 $3.51 $3.35 $3.41 $3.41 88,362
2016-05-26 $3.48 $3.63 $3.48 $3.48 $3.48 49,057
2016-05-25 $3.50 $3.74 $3.34 $3.44 $3.44 94,926
2016-05-24 $3.37 $3.44 $3.32 $3.44 $3.44 125,401
2016-05-23 $3.38 $3.48 $3.30 $3.41 $3.41 77,352
2016-05-20 $3.48 $3.51 $3.35 $3.37 $3.37 40,645
2016-05-19 $3.45 $3.52 $3.42 $3.50 $3.50 22,726
2016-05-18 $3.65 $3.65 $3.39 $3.47 $3.47 104,215
2016-05-17 $3.75 $3.98 $3.50 $3.63 $3.63 208,023
2016-05-16 $3.30 $4.08 $3.30 $3.72 $3.72 415,515
2016-05-13 $3.41 $3.45 $3.25 $3.26 $3.26 30,599
2016-05-12 $3.48 $3.48 $3.36 $3.40 $3.40 39,483
2016-05-11 $3.58 $3.62 $3.45 $3.46 $3.46 52,547
2016-05-10 $3.57 $3.68 $3.51 $3.58 $3.58 15,510
2016-05-09 $3.65 $3.70 $3.50 $3.54 $3.54 57,252
2016-05-06 $3.73 $3.78 $3.60 $3.70 $3.70 22,191
2016-05-05 $3.53 $3.91 $3.48 $3.76 $3.76 115,324
2016-05-04 $3.59 $3.59 $3.48 $3.49 $3.49 53,621
2016-05-03 $3.63 $3.65 $3.56 $3.64 $3.64 25,162
2016-05-02 $3.56 $3.78 $3.54 $3.60 $3.60 73,065
2016-04-29 $4.00 $4.10 $3.50 $3.54 $3.54 278,331
2016-04-28 $4.00 $4.19 $3.90 $3.98 $3.98 131,758
2016-04-27 $4.03 $4.03 $3.93 $4.00 $4.00 31,562
2016-04-26 $4.07 $4.17 $3.97 $4.00 $4.00 25,054
2016-04-25 $4.04 $4.15 $3.97 $4.03 $4.03 50,850
2016-04-22 $3.99 $4.14 $3.98 $3.98 $3.98 28,130
2016-04-21 $4.12 $4.18 $3.90 $4.04 $4.04 87,217
2016-04-20 $4.03 $4.17 $3.96 $4.15 $4.15 35,982
2016-04-19 $4.14 $4.24 $4.00 $4.04 $4.04 26,569
2016-04-18 $4.07 $4.30 $4.07 $4.15 $4.15 54,145
2016-04-15 $4.35 $4.35 $4.01 $4.12 $4.12 50,869
2016-04-14 $4.31 $4.34 $4.20 $4.24 $4.24 21,826
2016-04-13 $4.13 $4.37 $4.13 $4.27 $4.27 60,574
2016-04-12 $4.28 $4.28 $4.10 $4.11 $4.11 42,023
2016-04-11 $4.09 $4.29 $4.01 $4.29 $4.29 16,896
2016-04-08 $4.20 $4.21 $4.01 $4.03 $4.03 86,655
2016-04-07 $4.14 $4.19 $3.94 $4.19 $4.19 87,957
2016-04-06 $4.02 $4.25 $4.02 $4.12 $4.12 72,563
2016-04-05 $4.11 $4.17 $3.99 $4.00 $4.00 21,720
2016-04-04 $3.90 $4.24 $3.90 $3.95 $3.95 83,736
2016-04-01 $3.93 $4.11 $3.87 $3.92 $3.92 47,726
2016-03-31 $3.88 $4.03 $3.88 $3.94 $3.94 75,066
2016-03-30 $4.03 $4.24 $3.88 $3.93 $3.93 88,798
2016-03-29 $4.05 $4.33 $3.95 $4.02 $4.02 98,845
2016-03-28 $4.42 $4.45 $4.09 $4.09 $4.09 144,270
2016-03-24 $4.34 $4.47 $4.32 $4.44 $4.44 69,597
2016-03-23 $4.39 $4.49 $4.35 $4.37 $4.37 59,255
2016-03-22 $4.34 $4.60 $4.32 $4.41 $4.41 502,150
2016-03-21 $4.33 $4.48 $4.32 $4.32 $4.32 28,108
2016-03-18 $4.58 $4.72 $4.30 $4.30 $4.30 282,921
2016-03-17 $4.46 $4.50 $4.32 $4.47 $4.47 86,090
2016-03-16 $4.35 $4.47 $4.34 $4.45 $4.45 43,549
2016-03-15 $4.45 $4.56 $4.30 $4.40 $4.40 99,635
2016-03-14 $4.37 $4.50 $4.32 $4.45 $4.45 69,419
2016-03-11 $4.49 $4.58 $4.31 $4.47 $4.47 165,398
2016-03-10 $4.57 $4.71 $4.29 $4.35 $4.35 147,251
2016-03-09 $4.63 $4.90 $4.60 $4.65 $4.65 100,502
2016-03-08 $4.49 $5.10 $4.42 $4.56 $4.56 787,954
2016-03-07 $4.54 $4.65 $4.41 $4.51 $4.51 92,221
2016-03-04 $4.48 $4.80 $4.42 $4.48 $4.48 198,716
2016-03-03 $4.39 $4.65 $4.36 $4.46 $4.46 204,422
2016-03-02 $4.58 $4.65 $4.30 $4.46 $4.46 199,512
2016-03-01 $4.32 $4.70 $4.32 $4.54 $4.54 414,730
2016-02-29 $4.24 $4.89 $4.20 $4.26 $4.26 528,342
2016-02-26 $4.25 $4.36 $4.15 $4.27 $4.27 81,503
2016-02-25 $4.30 $4.65 $4.17 $4.19 $4.19 464,203
2016-02-24 $4.16 $4.25 $4.05 $4.13 $4.13 46,903
2016-02-23 $4.33 $4.33 $4.03 $4.17 $4.17 114,594
2016-02-22 $4.19 $4.48 $3.93 $4.06 $4.06 363,252
2016-02-19 $4.04 $4.34 $3.92 $3.99 $3.99 202,003
2016-02-18 $4.33 $4.39 $3.91 $4.00 $4.00 487,049
2016-02-17 $3.75 $5.40 $3.66 $4.28 $4.28 3,736,065
2016-02-16 $3.50 $3.99 $3.50 $3.71 $3.71 166,250
2016-02-12 $3.53 $3.89 $3.46 $3.46 $3.46 92,549
2016-02-11 $3.52 $3.70 $3.44 $3.50 $3.50 161,421
2016-02-10 $3.40 $3.58 $3.25 $3.45 $3.45 147,112
2016-02-09 $3.64 $3.72 $3.33 $3.39 $3.39 225,216
2016-02-08 $3.80 $3.81 $3.50 $3.66 $3.66 176,781
2016-02-05 $3.90 $4.10 $3.72 $3.86 $3.86 164,865
2016-02-04 $3.96 $4.40 $3.90 $3.95 $3.95 692,588
2016-02-03 $3.51 $4.66 $3.51 $4.00 $4.00 2,965,196
2016-02-02 $3.46 $3.63 $3.46 $3.51 $3.51 57,568
2016-02-01 $3.60 $3.68 $3.50 $3.55 $3.55 77,783
2016-01-29 $3.70 $3.83 $3.60 $3.66 $3.66 66,610
2016-01-28 $3.88 $3.91 $3.70 $3.75 $3.75 120,367
2016-01-27 $3.82 $3.94 $3.82 $3.84 $3.84 56,533
2016-01-26 $3.95 $4.05 $3.83 $3.84 $3.84 66,522
2016-01-25 $3.93 $4.35 $3.86 $3.90 $3.90 57,891
2016-01-22 $3.93 $4.31 $3.93 $4.02 $4.02 258,553
2016-01-21 $4.03 $4.23 $3.80 $3.87 $3.87 168,861
2016-01-20 $3.50 $4.05 $3.45 $3.98 $3.98 234,894
2016-01-19 $3.90 $3.97 $3.50 $3.53 $3.53 116,268
2016-01-15 $3.95 $4.01 $3.80 $3.86 $3.86 98,777
2016-01-14 $4.06 $4.13 $3.95 $3.98 $3.98 136,307
2016-01-13 $4.17 $4.27 $4.01 $4.01 $4.01 107,435
2016-01-12 $4.00 $4.45 $4.00 $4.22 $4.22 283,098
2016-01-11 $4.36 $4.45 $3.94 $3.96 $3.96 121,006
2016-01-08 $4.26 $4.45 $4.26 $4.33 $4.33 128,140
2016-01-07 $4.51 $4.59 $4.25 $4.25 $4.25 176,381
2016-01-06 $4.84 $4.89 $4.55 $4.65 $4.65 177,136
2016-01-05 $4.86 $5.03 $4.83 $4.90 $4.90 134,926
2016-01-04 $5.04 $5.04 $4.83 $4.91 $4.91 197,079
2015-12-31 $5.13 $5.22 $5.00 $5.00 $5.00 172,600
2015-12-30 $5.01 $5.57 $5.00 $5.21 $5.21 436,500
2015-12-29 $5.33 $5.37 $5.05 $5.07 $5.07 143,200
2015-12-28 $5.34 $5.69 $4.91 $5.33 $5.33 565,900
2015-12-24 $5.29 $5.34 $4.90 $5.05 $5.05 221,200
2015-12-23 $5.31 $5.49 $5.15 $5.26 $5.26 200,000
2015-12-22 $5.23 $5.53 $5.06 $5.27 $5.27 465,800
2015-12-21 $5.16 $5.34 $5.09 $5.18 $5.18 153,100
2015-12-18 $5.45 $5.72 $5.10 $5.21 $5.21 641,000
2015-12-17 $4.55 $5.94 $4.55 $5.62 $5.62 2,923,000
2015-12-16 $4.60 $4.84 $4.51 $4.59 $4.59 121,600
2015-12-15 $4.52 $4.85 $4.50 $4.59 $4.59 165,100
2015-12-14 $4.82 $4.88 $4.55 $4.55 $4.55 177,800
2015-12-11 $5.11 $5.25 $4.89 $4.92 $4.92 371,400
2015-12-10 $5.38 $5.60 $5.13 $5.20 $5.20 365,900
2015-12-09 $5.02 $5.74 $5.02 $5.35 $5.35 634,400
2015-12-08 $5.12 $5.65 $5.01 $5.20 $5.20 537,500
2015-12-07 $5.01 $5.99 $4.76 $5.27 $5.27 963,100
2015-12-04 $5.21 $5.49 $4.91 $5.06 $5.06 363,100
2015-12-03 $6.25 $6.32 $5.00 $5.21 $5.21 987,500
2015-12-02 $6.35 $7.04 $6.12 $6.21 $6.21 928,200
2015-12-01 $6.71 $7.20 $6.23 $6.42 $6.42 957,600
2015-11-30 $7.66 $7.73 $6.75 $6.80 $6.80 1,647,400
2015-11-27 $7.72 $8.48 $6.96 $7.66 $7.66 3,408,800
2015-11-25 $8.10 $8.44 $6.77 $7.22 $7.22 8,962,900
2015-11-24 $3.45 $8.60 $3.37 $8.57 $8.57 21,848,200
2015-11-23 $3.39 $3.85 $3.39 $3.50 $3.50 438,700
2015-11-20 $3.92 $3.94 $3.38 $3.45 $3.45 207,200
2015-11-19 $3.96 $4.12 $3.76 $3.89 $3.89 182,400
2015-11-18 $4.56 $4.56 $3.82 $4.00 $4.00 331,700
2015-11-17 $5.36 $5.36 $4.52 $4.59 $4.59 370,900
2015-11-16 $5.33 $5.56 $5.06 $5.26 $5.26 124,000
2015-11-13 $5.98 $6.13 $5.26 $5.41 $5.41 205,100
2015-11-12 $5.96 $6.08 $5.70 $6.01 $6.01 158,800
2015-11-11 $6.00 $6.11 $5.83 $5.98 $5.98 187,600
2015-11-10 $5.87 $6.18 $5.82 $5.97 $5.97 358,700
2015-11-09 $5.98 $6.23 $5.81 $5.93 $5.93 380,500
2015-11-06 $5.80 $6.06 $5.80 $5.96 $5.96 148,200
2015-11-05 $6.10 $6.28 $5.78 $5.89 $5.89 192,200
2015-11-04 $6.20 $6.40 $6.00 $6.15 $6.15 182,500
2015-11-03 $6.10 $6.40 $6.05 $6.25 $6.25 140,700
2015-11-02 $6.01 $6.21 $5.92 $6.12 $6.12 59,900
2015-10-30 $6.05 $6.22 $5.84 $6.00 $6.00 207,000
2015-10-29 $6.25 $6.46 $6.13 $6.16 $6.16 102,000
2015-10-28 $5.87 $6.68 $5.80 $6.28 $6.28 216,800
2015-10-27 $6.11 $6.11 $5.75 $5.90 $5.90 295,600
2015-10-26 $6.21 $6.24 $5.86 $6.06 $6.06 151,200
2015-10-23 $5.97 $6.50 $5.90 $6.16 $6.16 221,900
2015-10-22 $6.15 $6.15 $5.92 $5.97 $5.97 100,600
2015-10-21 $6.38 $6.46 $6.12 $6.12 $6.12 131,700
2015-10-20 $6.33 $6.48 $6.26 $6.41 $6.41 83,200
2015-10-19 $6.33 $6.54 $6.17 $6.32 $6.32 92,600
2015-10-16 $6.60 $6.60 $6.20 $6.32 $6.32 58,900
2015-10-15 $6.38 $6.49 $6.16 $6.35 $6.35 123,300
2015-10-14 $6.59 $6.77 $6.32 $6.38 $6.38 97,000
2015-10-13 $6.59 $6.90 $6.59 $6.62 $6.62 132,300
2015-10-12 $6.92 $6.97 $6.60 $6.68 $6.68 143,900
2015-10-09 $6.92 $7.04 $6.85 $6.92 $6.92 85,900
2015-10-08 $6.96 $7.01 $6.86 $6.94 $6.94 81,500
2015-10-07 $6.99 $7.09 $6.80 $6.96 $6.96 112,500
2015-10-06 $7.06 $7.19 $6.81 $6.98 $6.98 153,200
2015-10-05 $6.93 $7.18 $6.87 $7.07 $7.07 163,800
2015-10-02 $6.85 $6.90 $6.65 $6.87 $6.87 125,100
2015-10-01 $7.18 $7.18 $6.79 $6.85 $6.85 123,900
2015-09-30 $6.98 $7.10 $6.71 $7.10 $7.10 150,100
2015-09-29 $6.98 $7.20 $6.70 $6.77 $6.77 278,700
2015-09-28 $7.39 $7.46 $6.80 $6.97 $6.97 211,900
2015-09-25 $7.80 $7.80 $7.31 $7.38 $7.38 128,400
2015-09-24 $7.69 $7.93 $7.55 $7.73 $7.73 132,200
2015-09-23 $7.70 $8.22 $7.61 $7.70 $7.70 361,900
2015-09-22 $7.53 $7.75 $7.45 $7.69 $7.69 134,600
2015-09-21 $7.83 $7.97 $7.55 $7.70 $7.70 148,400
2015-09-18 $7.46 $8.09 $7.35 $7.83 $7.83 258,300
2015-09-17 $7.80 $7.85 $7.50 $7.58 $7.58 333,400
2015-09-16 $7.89 $8.10 $7.71 $7.83 $7.83 237,000
2015-09-15 $8.05 $8.49 $7.63 $7.85 $7.85 574,600
2015-09-14 $8.08 $8.30 $7.55 $8.09 $8.09 256,500
2015-09-11 $7.83 $8.42 $7.83 $8.22 $8.22 968,500
2015-09-10 $7.45 $8.24 $7.45 $7.90 $7.90 742,600
2015-09-09 $7.80 $7.99 $7.38 $7.41 $7.41 277,500
2015-09-08 $7.76 $8.55 $7.54 $7.78 $7.78 982,100
2015-09-04 $7.50 $8.05 $7.12 $7.42 $7.42 725,200
2015-09-03 $6.26 $8.33 $6.24 $7.79 $7.79 2,621,800
2015-09-02 $6.62 $6.75 $6.16 $6.27 $6.27 244,200

Voltari Corp (VLTC) News Headlines

Recent Voltari Corp (VLTC) News
Similar Companies to Voltari Corp (VLTC) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.