Visualant Inc (VSUL) Exchange: OTCMKTS
Data as of May 9, 2025
$0.30 ($0.00) 0.00%
Visualant Inc - Daily Information
Click for more stock information on Visualant Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.29 |
| Previous Close | $0.30 |
| High | $0.30 |
| Low | $0.26 |
| Adjusted Open | $0.29 |
| Previous Adjusted Close | $0.30 |
| Adjusted High | $0.30 |
| Adjusted Low | $0.26 |
About Visualant Inc (VSUL)
DELISTED - Visualant Inc, develops security and quality controls solutions for use in homeland security, anti-counterfeiting, forgery/fraud prevention, brand protection, process control applications, and diagnostics. The Company's technology uses controlled illumination with specific bands of light, to establish a spectral signature for both individual and classes of items. When matched against existing databases, these spectral signatures allow precise identification and authentication or diagnostics of any item or substance. This optical sensing and data capture technology is called spectral pattern matching (SPM). Through the Company's wholly owned subsidiary, TransTech Systems, Inc. (TransTech ) based in Aurora, Oregon, the Company provides value added security and authentication solutions to corporate and government security and law enforcement markets throughout the United States.
Invest in Visualant Inc (VSUL)
Historical Stock Data for Visualant Inc (VSUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-05-24 | $0.29 | $0.30 | $0.26 | $0.30 | $0.30 | 6,563 |
| 2018-05-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
| 2018-05-22 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 3,232 |
| 2018-05-21 | $0.31 | $0.39 | $0.31 | $0.39 | $0.39 | 5,600 |
| 2018-05-18 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 21,500 |
| 2018-05-17 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 6 |
| 2018-05-16 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 600 |
| 2018-05-15 | $0.35 | $0.35 | $0.34 | $0.35 | $0.35 | 22,850 |
| 2018-05-14 | $0.30 | $0.38 | $0.29 | $0.38 | $0.38 | 11,000 |
| 2018-05-11 | $0.37 | $0.37 | $0.29 | $0.35 | $0.35 | 19,302 |
| 2018-05-10 | $0.34 | $0.40 | $0.34 | $0.40 | $0.40 | 17,700 |
| 2018-05-09 | $0.44 | $0.44 | $0.25 | $0.34 | $0.34 | 7,620 |
| 2018-05-08 | $0.34 | $0.34 | $0.26 | $0.29 | $0.29 | 18,194 |
| 2018-05-07 | $0.25 | $0.34 | $0.25 | $0.34 | $0.34 | 19,629 |
| 2018-05-04 | $0.35 | $0.35 | $0.30 | $0.34 | $0.34 | 7,900 |
| 2018-05-03 | $0.29 | $0.29 | $0.24 | $0.24 | $0.24 | 19,500 |
| 2018-05-02 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 239 |
| 2018-05-01 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 4,074 |
| 2018-04-30 | $0.32 | $0.35 | $0.32 | $0.35 | $0.35 | 1,558 |
| 2018-04-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2018-04-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 0 |
| 2018-04-25 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,500 |
| 2018-04-24 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2018-04-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,667 |
| 2018-04-20 | $0.46 | $0.49 | $0.35 | $0.35 | $0.35 | 10,775 |
| 2018-04-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2018-04-18 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 2,275 |
| 2018-04-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 100 |
| 2018-04-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 2,000 |
| 2018-04-13 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 34 |
| 2018-04-12 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,000 |
| 2018-04-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2018-04-10 | $0.32 | $0.32 | $0.26 | $0.26 | $0.26 | 5,996 |
| 2018-04-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 200 |
| 2018-04-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-04-05 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-04-04 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 3,774 |
| 2018-04-03 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 67 |
| 2018-04-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-03-29 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-03-28 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 106 |
| 2018-03-27 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 1,007 |
| 2018-03-26 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 7 |
| 2018-03-23 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2018-03-22 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 54 |
| 2018-03-21 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 7 |
| 2018-03-20 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 2,416 |
| 2018-03-19 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 100 |
| 2018-03-16 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 2,957 |
| 2018-03-15 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 1,900 |
| 2018-03-14 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 37 |
| 2018-03-13 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2018-03-12 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 34 |
| 2018-03-09 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 514 |
| 2018-03-08 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2018-03-07 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 5,443 |
| 2018-03-06 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 16 |
| 2018-03-05 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 5,000 |
| 2018-03-02 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
| 2018-03-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 15,000 |
| 2018-02-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2018-02-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1 |
| 2018-02-26 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 341 |
| 2018-02-23 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 30,014 |
| 2018-02-22 | $0.33 | $0.34 | $0.29 | $0.34 | $0.34 | 8,604 |
| 2018-02-21 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-02-20 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 22 |
| 2018-02-16 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0 |
| 2018-02-15 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 600 |
| 2018-02-14 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2018-02-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 100 |
| 2018-02-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 67 |
| 2018-02-09 | $0.36 | $0.36 | $0.26 | $0.26 | $0.26 | 5,100 |
| 2018-02-08 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 200 |
| 2018-02-07 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 600 |
| 2018-02-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-02-05 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-02-02 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 80 |
| 2018-02-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-01-31 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-01-30 | $0.24 | $0.30 | $0.24 | $0.24 | $0.24 | 1,637 |
| 2018-01-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 4 |
| 2018-01-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-01-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 20 |
| 2018-01-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-01-23 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2018-01-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 101 |
| 2018-01-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 335 |
| 2018-01-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 40 |
| 2018-01-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2018-01-16 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 40 |
| 2018-01-12 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,004 |
| 2018-01-11 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2,000 |
| 2018-01-10 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2018-01-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2018-01-08 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2018-01-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2018-01-04 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 233 |
| 2018-01-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 2 |
| 2018-01-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 1 |
| 2017-12-29 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 11,090 |
| 2017-12-28 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 7,534 |
| 2017-12-27 | $0.22 | $0.26 | $0.21 | $0.26 | $0.26 | 11,180 |
| 2017-12-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 81 |
| 2017-12-22 | $0.23 | $0.29 | $0.23 | $0.23 | $0.23 | 2,433 |
| 2017-12-21 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 67 |
| 2017-12-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 125 |
| 2017-12-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 36 |
| 2017-12-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 512 |
| 2017-12-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 44 |
| 2017-12-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 19 |
| 2017-12-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2017-12-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,606 |
| 2017-12-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,010 |
| 2017-12-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 152 |
| 2017-12-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 460 |
| 2017-12-06 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2017-12-05 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 429 |
| 2017-12-04 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-12-01 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 67 |
| 2017-11-30 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 7 |
| 2017-11-29 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,007 |
| 2017-11-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 66 |
| 2017-11-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 657 |
| 2017-11-24 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-11-22 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-11-21 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2017-11-20 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 27 |
| 2017-11-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 152 |
| 2017-11-15 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-11-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 37 |
| 2017-11-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2017-11-10 | $0.22 | $0.24 | $0.22 | $0.24 | $0.24 | 11,200 |
| 2017-11-09 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 7 |
| 2017-11-08 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,372 |
| 2017-11-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-11-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-11-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
| 2017-11-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 13 |
| 2017-11-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 15,000 |
| 2017-10-31 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-10-30 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 34 |
| 2017-10-27 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 24 |
| 2017-10-26 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 34 |
| 2017-10-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 20 |
| 2017-10-24 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 203 |
| 2017-10-23 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-10-20 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-10-19 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 22,404 |
| 2017-10-18 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 44 |
| 2017-10-17 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 24 |
| 2017-10-16 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 3,350 |
| 2017-10-13 | $0.38 | $0.38 | $0.38 | $0.38 | $0.38 | 1,000 |
| 2017-10-12 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 0 |
| 2017-10-11 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 8 |
| 2017-10-10 | $0.25 | $0.44 | $0.25 | $0.37 | $0.37 | 12,567 |
| 2017-10-09 | $0.21 | $0.24 | $0.21 | $0.24 | $0.24 | 900 |
| 2017-10-06 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-10-05 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 500 |
| 2017-10-04 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 7 |
| 2017-10-03 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 8,688 |
| 2017-10-02 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 70 |
| 2017-09-29 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 9,800 |
| 2017-09-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 201 |
| 2017-09-27 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-09-26 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 204 |
| 2017-09-25 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 500 |
| 2017-09-22 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0 |
| 2017-09-21 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 4 |
| 2017-09-20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 21,500 |
| 2017-09-19 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-09-18 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 0 |
| 2017-09-15 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 141 |
| 2017-09-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 13,971 |
| 2017-09-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 4 |
| 2017-09-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 8 |
| 2017-09-11 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-09-08 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-09-07 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-09-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-09-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-09-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 61 |
| 2017-08-31 | $0.14 | $0.17 | $0.14 | $0.17 | $0.17 | 5,000 |
| 2017-08-30 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 300 |
| 2017-08-28 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 67 |
| 2017-08-25 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-08-24 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-08-23 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 2,044 |
| 2017-08-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-08-21 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 2,000 |
| 2017-08-18 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-08-17 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 314 |
| 2017-08-16 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1,509 |
| 2017-08-15 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-08-14 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 702 |
| 2017-08-11 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-08-10 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-08-09 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 7 |
| 2017-08-08 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-08-07 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-08-03 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-08-02 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0 |
| 2017-08-01 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 48 |
| 2017-07-31 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 59,312 |
| 2017-07-28 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 5,712 |
| 2017-07-27 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 60,568 |
| 2017-07-26 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 4,832 |
| 2017-07-25 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2017-07-24 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 29,764 |
| 2017-07-21 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 5,500 |
| 2017-07-20 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 0 |
| 2017-07-19 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 1 |
| 2017-07-18 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | 4,550 |
| 2017-07-17 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-07-14 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 204 |
| 2017-07-13 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 80,190 |
| 2017-07-12 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 0 |
| 2017-07-11 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 14,228 |
| 2017-07-10 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 49,500 |
| 2017-07-07 | $0.23 | $0.24 | $0.20 | $0.20 | $0.20 | 49,506 |
| 2017-07-06 | $0.16 | $0.23 | $0.16 | $0.23 | $0.23 | 3,161 |
| 2017-07-05 | $0.24 | $0.24 | $0.21 | $0.21 | $0.21 | 5,100 |
| 2017-07-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4 |
| 2017-06-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 18 |
| 2017-06-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 400 |
| 2017-06-28 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-06-27 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-06-26 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2017-06-23 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 9,500 |
| 2017-06-22 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 8,000 |
| 2017-06-21 | $0.30 | $0.30 | $0.24 | $0.27 | $0.27 | 2,200 |
| 2017-06-20 | $0.33 | $0.40 | $0.29 | $0.29 | $0.29 | 108,300 |
| 2017-06-19 | $0.35 | $0.35 | $0.30 | $0.33 | $0.33 | 22,000 |
| 2017-06-16 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 400 |
| 2017-06-15 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-14 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2017-06-13 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,021 |
| 2017-06-12 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-09 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 0 |
| 2017-06-08 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 40,003 |
| 2017-06-07 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 7 |
| 2017-06-06 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2017-06-05 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2017-06-02 | $0.40 | $0.41 | $0.36 | $0.36 | $0.36 | 14,755 |
| 2017-06-01 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 32,370 |
| 2017-05-31 | $0.55 | $0.55 | $0.42 | $0.42 | $0.42 | 59,968 |
| 2017-05-30 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 1,130 |
| 2017-05-26 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 14 |
| 2017-05-25 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 234 |
| 2017-05-24 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 334 |
| 2017-05-23 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 214 |
| 2017-05-22 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,310 |
| 2017-05-19 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 20,200 |
| 2017-05-18 | $0.58 | $0.61 | $0.55 | $0.55 | $0.55 | 46,462 |
| 2017-05-17 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 0 |
| 2017-05-16 | $0.69 | $0.69 | $0.61 | $0.69 | $0.69 | 19,687 |
| 2017-05-15 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 1,872 |
| 2017-05-12 | $0.57 | $0.60 | $0.57 | $0.60 | $0.60 | 1,400 |
| 2017-05-11 | $0.69 | $0.69 | $0.68 | $0.68 | $0.68 | 4,600 |
| 2017-05-10 | $0.65 | $0.69 | $0.65 | $0.69 | $0.69 | 1,900 |
| 2017-05-09 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 1,200 |
| 2017-05-08 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 3,500 |
| 2017-05-05 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 2,000 |
| 2017-05-04 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 25 |
| 2017-05-03 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 1,500 |
| 2017-05-02 | $0.50 | $0.60 | $0.47 | $0.47 | $0.47 | 4,200 |
| 2017-05-01 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 23,600 |
| 2017-04-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 5,000 |
| 2017-04-27 | $0.52 | $0.55 | $0.50 | $0.50 | $0.50 | 9,500 |
| 2017-04-26 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 2,000 |
| 2017-04-25 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 14,600 |
| 2017-04-24 | $0.58 | $0.58 | $0.50 | $0.55 | $0.55 | 30,300 |
| 2017-04-21 | $0.55 | $0.65 | $0.55 | $0.65 | $0.65 | 10,500 |
| 2017-04-20 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,000 |
| 2017-04-19 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 2 |
| 2017-04-18 | $0.64 | $0.64 | $0.60 | $0.64 | $0.64 | 15,400 |
| 2017-04-17 | $0.68 | $0.68 | $0.59 | $0.59 | $0.59 | 1,800 |
| 2017-04-13 | $0.53 | $0.68 | $0.53 | $0.63 | $0.63 | 2,900 |
| 2017-04-12 | $0.62 | $0.62 | $0.50 | $0.50 | $0.50 | 16,600 |
| 2017-04-11 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2017-04-10 | $0.68 | $0.70 | $0.68 | $0.70 | $0.70 | 3,300 |
| 2017-04-07 | $0.70 | $0.70 | $0.50 | $0.60 | $0.60 | 56,900 |
| 2017-04-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,000 |
| 2017-04-05 | $0.65 | $0.68 | $0.63 | $0.68 | $0.68 | 11,000 |
| 2017-04-04 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 5,400 |
| 2017-04-03 | $0.56 | $0.57 | $0.56 | $0.56 | $0.56 | 16,400 |
| 2017-03-31 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2017-03-30 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2017-03-29 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2017-03-28 | $0.65 | $0.65 | $0.54 | $0.54 | $0.54 | 2,300 |
| 2017-03-27 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2017-03-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 300 |
| 2017-03-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 100 |
| 2017-03-22 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2017-03-21 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2017-03-20 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 500 |
| 2017-03-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,000 |
| 2017-03-16 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 400 |
| 2017-03-15 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 400 |
| 2017-03-14 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-03-13 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-03-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 2,800 |
| 2017-03-09 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2017-03-08 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2017-03-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 500 |
| 2017-03-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,500 |
| 2017-03-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-03-02 | $0.80 | $0.80 | $0.70 | $0.70 | $0.70 | 4,100 |
| 2017-03-01 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2017-02-28 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 1,000 |
| 2017-02-27 | $0.72 | $0.72 | $0.72 | $0.72 | $0.72 | 400 |
| 2017-02-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2017-02-23 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2017-02-22 | $0.72 | $0.90 | $0.72 | $0.90 | $0.90 | 1,000 |
| 2017-02-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-02-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-02-16 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,500 |
| 2017-02-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2017-02-14 | $0.86 | $0.90 | $0.86 | $0.90 | $0.90 | 3,700 |
| 2017-02-13 | $0.86 | $0.86 | $0.85 | $0.85 | $0.85 | 200 |
| 2017-02-10 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 0 |
| 2017-02-09 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,000 |
| 2017-02-08 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,000 |
| 2017-02-07 | $0.90 | $0.90 | $0.72 | $0.80 | $0.80 | 2,900 |
| 2017-02-06 | $0.86 | $0.95 | $0.67 | $0.67 | $0.67 | 5,600 |
| 2017-02-03 | $0.80 | $0.86 | $0.80 | $0.86 | $0.86 | 5,700 |
| 2017-02-02 | $0.72 | $0.78 | $0.72 | $0.78 | $0.78 | 3,300 |
| 2017-02-01 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,000 |
| 2017-01-31 | $0.70 | $0.71 | $0.70 | $0.71 | $0.71 | 2,500 |
| 2017-01-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,000 |
| 2017-01-27 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 34 |
| 2017-01-26 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 34 |
| 2017-01-25 | $0.60 | $0.61 | $0.60 | $0.60 | $0.60 | 11,000 |
| 2017-01-24 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 1,000 |
| 2017-01-23 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 4,600 |
| 2017-01-20 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2017-01-19 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 6,100 |
| 2017-01-18 | $0.65 | $0.65 | $0.60 | $0.65 | $0.65 | 7,100 |
| 2017-01-17 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 3,700 |
| 2017-01-13 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2017-01-12 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,900 |
| 2017-01-11 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-10 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 0 |
| 2017-01-09 | $0.75 | $0.75 | $0.65 | $0.70 | $0.70 | 11,500 |
| 2017-01-06 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 100 |
| 2017-01-05 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 14 |
| 2017-01-04 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 200 |
| 2017-01-03 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 9 |
| 2016-12-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 45 |
| 2016-12-29 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 300 |
| 2016-12-28 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 50 |
| 2016-12-27 | $0.77 | $0.77 | $0.70 | $0.70 | $0.70 | 10,300 |
| 2016-12-23 | $0.78 | $0.90 | $0.77 | $0.89 | $0.89 | 2,700 |
| 2016-12-22 | $0.78 | $0.85 | $0.78 | $0.85 | $0.85 | 2,400 |
| 2016-12-21 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 1,500 |
| 2016-12-20 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 200 |
| 2016-12-19 | $0.90 | $0.96 | $0.75 | $0.81 | $0.81 | 11,400 |
| 2016-12-16 | $0.96 | $0.96 | $0.90 | $0.90 | $0.90 | 500 |
| 2016-12-15 | $0.94 | $0.94 | $0.74 | $0.74 | $0.74 | 400 |
| 2016-12-14 | $0.97 | $0.97 | $0.66 | $0.97 | $0.97 | 36,800 |
| 2016-12-13 | $0.67 | $0.78 | $0.67 | $0.78 | $0.78 | 700 |
| 2016-12-12 | $0.85 | $0.85 | $0.70 | $0.70 | $0.70 | 3,800 |
| 2016-12-09 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 200 |
| 2016-12-08 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 200 |
| 2016-12-07 | $0.90 | $0.90 | $0.70 | $0.85 | $0.85 | 27,900 |
| 2016-12-06 | $0.82 | $0.82 | $0.70 | $0.70 | $0.70 | 14,200 |
| 2016-12-05 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 5,800 |
| 2016-12-02 | $0.95 | $0.97 | $0.95 | $0.97 | $0.97 | 1,500 |
| 2016-12-01 | $0.85 | $0.96 | $0.85 | $0.96 | $0.96 | 2,700 |
| 2016-11-30 | $0.90 | $0.97 | $0.90 | $0.97 | $0.97 | 7,800 |
| 2016-11-29 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 1,500 |
| 2016-11-28 | $0.98 | $0.98 | $0.98 | $0.98 | $0.98 | 100 |
| 2016-11-25 | $0.76 | $0.97 | $0.76 | $0.97 | $0.97 | 5,700 |
| 2016-11-23 | $0.81 | $0.97 | $0.76 | $0.97 | $0.97 | 8,200 |
| 2016-11-22 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 8,500 |
| 2016-11-21 | $0.93 | $1.00 | $0.90 | $0.90 | $0.90 | 13,700 |
| 2016-11-18 | $1.16 | $1.18 | $1.00 | $1.00 | $1.00 | 14,500 |
| 2016-11-17 | $1.14 | $1.19 | $1.14 | $1.15 | $1.15 | 4,800 |
| 2016-11-16 | $1.15 | $1.20 | $0.97 | $1.17 | $1.17 | 7,000 |
| 2016-11-15 | $1.02 | $1.20 | $1.02 | $1.20 | $1.20 | 5,900 |
| 2016-11-14 | $1.20 | $1.26 | $1.20 | $1.20 | $1.20 | 6,200 |
| 2016-11-11 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 400 |
| 2016-11-10 | $1.20 | $1.40 | $1.20 | $1.40 | $1.40 | 800 |
| 2016-11-09 | $1.43 | $1.43 | $1.20 | $1.33 | $1.33 | 1,200 |
| 2016-11-08 | $1.19 | $1.41 | $1.19 | $1.41 | $1.41 | 1,600 |
| 2016-11-07 | $1.20 | $1.39 | $1.20 | $1.39 | $1.39 | 2,700 |
| 2016-11-04 | $1.30 | $1.44 | $1.15 | $1.43 | $1.43 | 12,200 |
| 2016-11-03 | $1.15 | $1.44 | $1.15 | $1.44 | $1.44 | 5,900 |
| 2016-11-02 | $1.14 | $1.39 | $1.10 | $1.39 | $1.39 | 1,500 |
| 2016-11-01 | $0.95 | $1.14 | $0.95 | $1.14 | $1.14 | 5,700 |
| 2016-10-31 | $0.75 | $0.95 | $0.75 | $0.95 | $0.95 | 23,400 |
| 2016-10-28 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 500 |
| 2016-10-27 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 500 |
| 2016-10-26 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 700 |
| 2016-10-25 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2016-10-24 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 1,000 |
| 2016-10-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 2,000 |
| 2016-10-20 | $0.85 | $0.90 | $0.84 | $0.85 | $0.85 | 6,600 |
| 2016-10-19 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,000 |
| 2016-10-18 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 2,000 |
| 2016-10-17 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 1,200 |
| 2016-10-14 | $0.95 | $0.95 | $0.80 | $0.95 | $0.95 | 7,100 |
| 2016-10-13 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,500 |
| 2016-10-12 | $0.88 | $0.88 | $0.87 | $0.87 | $0.87 | 3,800 |
| 2016-10-11 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 4 |
| 2016-10-10 | $0.71 | $0.95 | $0.71 | $0.95 | $0.95 | 3,200 |
| 2016-10-07 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 600 |
| 2016-10-06 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2016-10-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,400 |
| 2016-10-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 3,000 |
| 2016-10-03 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 0 |
| 2016-09-30 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 3 |
| 2016-09-29 | $0.73 | $0.74 | $0.73 | $0.74 | $0.74 | 4,000 |
| 2016-09-28 | $0.66 | $0.72 | $0.66 | $0.72 | $0.72 | 1,900 |
| 2016-09-27 | $0.80 | $0.80 | $0.65 | $0.65 | $0.65 | 2,200 |
| 2016-09-26 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 20,200 |
| 2016-09-23 | $0.60 | $0.75 | $0.60 | $0.75 | $0.75 | 4,900 |
| 2016-09-22 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 4,000 |
| 2016-09-21 | $0.80 | $0.80 | $0.60 | $0.60 | $0.60 | 21,100 |
| 2016-09-20 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-09-19 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2016-09-16 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 3 |
| 2016-09-15 | $0.82 | $0.82 | $0.80 | $0.80 | $0.80 | 7,000 |
| 2016-09-14 | $0.93 | $0.93 | $0.82 | $0.82 | $0.82 | 300 |
| 2016-09-13 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 17 |
| 2016-09-12 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 67 |
| 2016-09-09 | $0.83 | $0.83 | $0.83 | $0.83 | $0.83 | 3,500 |
| 2016-09-08 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 1,800 |
| 2016-09-07 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 5,600 |
| 2016-09-06 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 4 |
| 2016-09-02 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2016-09-01 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 7,400 |
| 2016-08-31 | $1.05 | $1.05 | $0.90 | $0.90 | $0.90 | 11,200 |
| 2016-08-30 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 1,600 |
| 2016-08-29 | $1.25 | $1.25 | $1.12 | $1.15 | $1.15 | 900 |
| 2016-08-26 | $1.27 | $1.27 | $1.27 | $1.27 | $1.27 | 0 |
| 2016-08-25 | $1.30 | $1.32 | $1.26 | $1.27 | $1.27 | 1,500 |
| 2016-08-24 | $1.26 | $1.26 | $1.20 | $1.25 | $1.25 | 2,700 |
| 2016-08-23 | $1.49 | $1.49 | $1.25 | $1.25 | $1.25 | 1,600 |
| 2016-08-22 | $1.49 | $1.49 | $1.49 | $1.49 | $1.49 | 300 |
| 2016-08-19 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 17 |
| 2016-08-18 | $1.26 | $1.26 | $1.26 | $1.26 | $1.26 | 600 |
| 2016-08-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 10 |
| 2016-08-16 | $1.32 | $1.50 | $1.25 | $1.25 | $1.25 | 2,900 |
| 2016-08-15 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 1,900 |
| 2016-08-12 | $1.43 | $1.43 | $1.10 | $1.25 | $1.25 | 13,100 |
| 2016-08-11 | $1.35 | $1.61 | $1.35 | $1.50 | $1.50 | 23,300 |
| 2016-08-10 | $1.18 | $1.50 | $1.18 | $1.33 | $1.33 | 11,000 |
| 2016-08-09 | $1.00 | $1.20 | $1.00 | $1.12 | $1.12 | 18,400 |
| 2016-08-08 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 3 |
| 2016-08-05 | $1.00 | $1.00 | $0.99 | $0.99 | $0.99 | 11,300 |
| 2016-08-04 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 800 |
| 2016-08-03 | $1.02 | $1.02 | $0.95 | $1.00 | $1.00 | 17,100 |
| 2016-08-02 | $1.23 | $1.25 | $0.96 | $1.06 | $1.06 | 24,300 |
| 2016-08-01 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 2,500 |
| 2016-07-29 | $1.30 | $1.30 | $1.16 | $1.30 | $1.30 | 5,400 |
| 2016-07-28 | $1.32 | $1.45 | $1.30 | $1.30 | $1.30 | 11,100 |
| 2016-07-27 | $1.45 | $1.46 | $1.24 | $1.30 | $1.30 | 21,200 |
| 2016-07-26 | $1.70 | $1.80 | $1.56 | $1.56 | $1.56 | 24,300 |
| 2016-07-25 | $1.60 | $1.70 | $1.60 | $1.60 | $1.60 | 7,000 |
| 2016-07-22 | $1.61 | $1.76 | $1.61 | $1.63 | $1.63 | 6,100 |
| 2016-07-21 | $1.70 | $2.20 | $1.69 | $1.75 | $1.75 | 12,600 |
| 2016-07-20 | $1.70 | $1.70 | $1.40 | $1.50 | $1.50 | 8,800 |
| 2016-07-19 | $2.00 | $2.00 | $1.52 | $1.52 | $1.52 | 10,700 |
| 2016-07-18 | $2.20 | $2.21 | $1.75 | $1.75 | $1.75 | 5,800 |
| 2016-07-15 | $2.05 | $2.05 | $1.94 | $2.00 | $2.00 | 1,600 |
| 2016-07-14 | $2.44 | $2.44 | $2.05 | $2.20 | $2.20 | 8,900 |
| 2016-07-13 | $2.45 | $2.45 | $2.25 | $2.25 | $2.25 | 8,600 |
| 2016-07-12 | $2.60 | $2.70 | $2.45 | $2.70 | $2.70 | 4,400 |
| 2016-07-11 | $2.50 | $2.50 | $2.44 | $2.45 | $2.45 | 7,500 |
| 2016-07-08 | $2.56 | $2.70 | $2.40 | $2.59 | $2.59 | 3,300 |
| 2016-07-07 | $2.89 | $2.90 | $2.56 | $2.56 | $2.56 | 10,600 |
| 2016-07-06 | $2.70 | $2.80 | $2.66 | $2.80 | $2.80 | 3,200 |
| 2016-07-05 | $3.50 | $3.50 | $2.75 | $2.75 | $2.75 | 15,900 |
| 2016-07-01 | $3.28 | $3.50 | $3.05 | $3.50 | $3.50 | 5,600 |
| 2016-06-30 | $2.70 | $3.25 | $2.70 | $3.25 | $3.25 | 25,000 |
| 2016-06-29 | $2.75 | $2.75 | $2.25 | $2.50 | $2.50 | 9,900 |
| 2016-06-28 | $3.30 | $3.30 | $2.98 | $2.98 | $2.98 | 2,200 |
| 2016-06-27 | $3.20 | $3.34 | $3.01 | $3.30 | $3.30 | 10,100 |
| 2016-06-24 | $3.44 | $3.45 | $3.43 | $3.45 | $3.45 | 4,500 |
| 2016-06-23 | $3.40 | $3.44 | $3.40 | $3.44 | $3.44 | 1,600 |
| 2016-06-22 | $3.10 | $3.40 | $3.05 | $3.40 | $3.40 | 10,500 |
| 2016-06-21 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 2,200 |
| 2016-06-20 | $3.00 | $3.15 | $3.00 | $3.10 | $3.10 | 10,600 |
| 2016-06-17 | $3.00 | $3.00 | $2.70 | $3.00 | $3.00 | 7,000 |
| 2016-06-16 | $3.05 | $3.40 | $2.60 | $3.07 | $3.07 | 11,700 |
| 2016-06-15 | $3.90 | $3.90 | $3.15 | $3.15 | $3.15 | 4,300 |
| 2016-06-14 | $3.75 | $4.10 | $3.75 | $3.99 | $3.99 | 25,400 |
| 2016-06-13 | $3.80 | $3.94 | $2.61 | $3.78 | $3.78 | 61,200 |
| 2016-06-10 | $4.75 | $4.75 | $3.90 | $3.90 | $3.90 | 17,300 |
| 2016-06-09 | $5.25 | $5.25 | $5.00 | $5.00 | $5.00 | 3,100 |
| 2016-06-08 | $5.65 | $5.70 | $5.40 | $5.50 | $5.50 | 1,100 |
| 2016-06-07 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 7 |
| 2016-06-06 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 64 |
| 2016-06-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 200 |
| 2016-06-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 500 |
| 2016-06-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 500 |
| 2016-05-31 | $5.70 | $5.70 | $5.53 | $5.53 | $5.53 | 500 |
| 2016-05-27 | $5.75 | $5.75 | $5.00 | $5.49 | $5.49 | 3,100 |
| 2016-05-26 | $6.75 | $6.75 | $6.00 | $6.00 | $6.00 | 4,000 |
| 2016-05-25 | $7.44 | $7.44 | $7.19 | $7.25 | $7.25 | 5,900 |
| 2016-05-24 | $7.49 | $7.50 | $7.49 | $7.50 | $7.50 | 5,600 |
| 2016-05-23 | $7.92 | $7.92 | $7.50 | $7.50 | $7.50 | 4,200 |
| 2016-05-20 | $7.56 | $8.60 | $7.55 | $8.17 | $8.17 | 11,200 |
| 2016-05-19 | $8.70 | $8.70 | $8.00 | $8.00 | $8.00 | 8,700 |
| 2016-05-18 | $8.55 | $8.93 | $7.90 | $8.25 | $8.25 | 14,200 |
| 2016-05-17 | $8.50 | $8.90 | $8.00 | $8.50 | $8.50 | 9,500 |
| 2016-05-16 | $8.20 | $8.35 | $7.85 | $8.35 | $8.35 | 2,900 |
| 2016-05-13 | $8.20 | $9.00 | $7.01 | $8.50 | $8.50 | 6,400 |
| 2016-05-12 | $8.39 | $8.50 | $8.00 | $8.35 | $8.35 | 6,700 |
| 2016-05-11 | $9.30 | $9.30 | $8.75 | $8.89 | $8.89 | 9,300 |
| 2016-05-10 | $8.90 | $9.35 | $8.50 | $9.35 | $9.35 | 4,600 |
| 2016-05-09 | $9.00 | $9.20 | $8.70 | $9.20 | $9.20 | 2,000 |
| 2016-05-06 | $8.75 | $9.00 | $8.75 | $9.00 | $9.00 | 1,100 |
| 2016-05-05 | $8.60 | $8.75 | $8.54 | $8.75 | $8.75 | 1,100 |
| 2016-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 500 |
| 2016-05-03 | $8.99 | $9.10 | $8.85 | $9.10 | $9.10 | 1,500 |
| 2016-05-02 | $9.35 | $9.35 | $8.75 | $8.85 | $8.85 | 500 |
| 2016-04-29 | $8.60 | $9.24 | $8.60 | $9.24 | $9.24 | 5,500 |
| 2016-04-28 | $8.75 | $9.05 | $8.50 | $8.50 | $8.50 | 3,900 |
| 2016-04-27 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 300 |
| 2016-04-26 | $9.75 | $9.94 | $8.85 | $9.24 | $9.24 | 5,000 |
| 2016-04-25 | $8.00 | $9.25 | $8.00 | $9.20 | $9.20 | 10,100 |
| 2016-04-22 | $6.50 | $8.25 | $6.50 | $8.25 | $8.25 | 10,600 |
| 2016-04-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 5,200 |
| 2016-04-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 3,500 |
| 2016-04-19 | $6.40 | $6.50 | $6.38 | $6.50 | $6.50 | 5,900 |
| 2016-04-18 | $6.65 | $6.65 | $6.45 | $6.45 | $6.45 | 5,900 |
| 2016-04-15 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 100 |
| 2016-04-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 68 |
| 2016-04-13 | $6.55 | $6.65 | $6.55 | $6.65 | $6.65 | 200 |
| 2016-04-12 | $6.80 | $6.80 | $6.35 | $6.55 | $6.55 | 1,800 |
| 2016-04-11 | $7.30 | $7.30 | $6.63 | $6.63 | $6.63 | 400 |
| 2016-04-08 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 34 |
| 2016-04-07 | $7.38 | $7.45 | $7.38 | $7.45 | $7.45 | 700 |
| 2016-04-06 | $7.50 | $7.50 | $7.48 | $7.49 | $7.49 | 4,300 |
| 2016-04-05 | $7.50 | $7.59 | $7.46 | $7.59 | $7.59 | 3,100 |
| 2016-04-04 | $7.55 | $7.59 | $7.10 | $7.10 | $7.10 | 3,900 |
| 2016-04-01 | $7.39 | $7.54 | $7.15 | $7.54 | $7.54 | 6,800 |
| 2016-03-31 | $6.73 | $7.20 | $6.73 | $7.00 | $7.00 | 9,000 |
| 2016-03-30 | $6.60 | $6.75 | $6.60 | $6.75 | $6.75 | 300 |
| 2016-03-29 | $6.75 | $6.91 | $6.40 | $6.68 | $6.68 | 12,700 |
| 2016-03-28 | $6.75 | $7.44 | $6.75 | $7.44 | $7.44 | 2,000 |
| 2016-03-24 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 300 |
| 2016-03-23 | $6.90 | $7.10 | $6.85 | $7.10 | $7.10 | 500 |
| 2016-03-22 | $7.20 | $7.40 | $6.50 | $7.00 | $7.00 | 2,600 |
| 2016-03-21 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 200 |
| 2016-03-18 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 200 |
| 2016-03-17 | $7.43 | $7.43 | $6.75 | $6.99 | $6.99 | 900 |
| 2016-03-16 | $7.49 | $7.49 | $7.00 | $7.44 | $7.44 | 600 |
| 2016-03-15 | $6.65 | $7.35 | $6.60 | $7.35 | $7.35 | 1,700 |
| 2016-03-14 | $6.75 | $6.75 | $6.30 | $6.60 | $6.60 | 1,800 |
| 2016-03-11 | $6.31 | $6.75 | $6.31 | $6.75 | $6.75 | 1,800 |
| 2016-03-10 | $6.35 | $6.65 | $6.22 | $6.65 | $6.65 | 1,900 |
| 2016-03-09 | $6.70 | $7.00 | $6.50 | $6.50 | $6.50 | 1,100 |
| 2016-03-08 | $6.45 | $6.90 | $6.40 | $6.90 | $6.90 | 3,500 |
| 2016-03-07 | $6.68 | $7.00 | $6.30 | $7.00 | $7.00 | 7,200 |
| 2016-03-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 34 |
| 2016-03-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2016-03-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 150 |
| 2016-03-01 | $6.75 | $6.75 | $6.50 | $6.75 | $6.75 | 1,500 |
| 2016-02-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2016-02-26 | $6.62 | $6.97 | $6.62 | $6.97 | $6.97 | 200 |
| 2016-02-25 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 100 |
| 2016-02-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2016-02-23 | $7.25 | $7.36 | $7.25 | $7.25 | $7.25 | 800 |
| 2016-02-22 | $7.30 | $7.30 | $6.57 | $7.30 | $7.30 | 2,200 |
| 2016-02-19 | $6.75 | $7.70 | $6.50 | $7.30 | $7.30 | 9,900 |
| 2016-02-18 | $7.10 | $7.30 | $6.99 | $7.00 | $7.00 | 2,200 |
| 2016-02-17 | $6.85 | $7.99 | $6.84 | $7.75 | $7.75 | 3,100 |
| 2016-02-16 | $6.86 | $7.95 | $6.70 | $6.90 | $6.90 | 7,000 |
| 2016-02-12 | $6.61 | $6.61 | $6.50 | $6.61 | $6.61 | 2,800 |
| 2016-02-11 | $7.00 | $7.00 | $6.60 | $7.00 | $7.00 | 600 |
| 2016-02-10 | $7.01 | $7.95 | $7.00 | $7.51 | $7.51 | 10,200 |
| 2016-02-09 | $6.72 | $8.04 | $6.70 | $8.04 | $8.04 | 2,900 |
| 2016-02-08 | $6.20 | $6.70 | $6.20 | $6.70 | $6.70 | 600 |
| 2016-02-05 | $6.37 | $6.70 | $6.25 | $6.70 | $6.70 | 2,200 |
| 2016-02-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 100 |
| 2016-02-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 500 |
| 2016-02-02 | $7.00 | $7.50 | $6.90 | $7.00 | $7.00 | 6,600 |
| 2016-02-01 | $7.00 | $7.00 | $6.46 | $7.00 | $7.00 | 1,200 |
| 2016-01-29 | $7.09 | $7.10 | $7.00 | $7.00 | $7.00 | 2,700 |
| 2016-01-28 | $7.00 | $7.04 | $6.95 | $7.00 | $7.00 | 5,700 |
| 2016-01-27 | $6.41 | $7.01 | $6.41 | $7.01 | $7.01 | 2,200 |
| 2016-01-26 | $6.40 | $7.00 | $6.40 | $7.00 | $7.00 | 3,100 |
| 2016-01-25 | $7.39 | $7.50 | $7.39 | $7.40 | $7.40 | 3,700 |
| 2016-01-22 | $6.10 | $7.49 | $6.00 | $7.00 | $7.00 | 26,000 |
| 2016-01-21 | $6.61 | $7.00 | $6.61 | $7.00 | $7.00 | 2,800 |
| 2016-01-20 | $6.11 | $7.00 | $6.11 | $7.00 | $7.00 | 6,600 |
| 2016-01-19 | $7.00 | $7.09 | $6.90 | $6.95 | $6.95 | 38,400 |
| 2016-01-15 | $7.00 | $7.39 | $6.10 | $7.01 | $7.01 | 11,900 |
| 2016-01-14 | $6.89 | $7.29 | $6.25 | $7.29 | $7.29 | 5,800 |
| 2016-01-13 | $6.55 | $6.74 | $6.55 | $6.74 | $6.74 | 5,600 |
| 2016-01-12 | $6.60 | $7.00 | $6.60 | $7.00 | $7.00 | 3,500 |
| 2016-01-11 | $6.95 | $7.00 | $6.60 | $6.60 | $6.60 | 3,100 |
| 2016-01-08 | $6.90 | $7.00 | $6.90 | $7.00 | $7.00 | 1,500 |
| 2016-01-07 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2016-01-06 | $6.91 | $7.15 | $6.91 | $7.15 | $7.15 | 2,600 |
| 2016-01-05 | $7.19 | $7.20 | $7.19 | $7.20 | $7.20 | 2,400 |
| 2016-01-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.19 | 400 |
| 2015-12-31 | $6.51 | $7.27 | $5.00 | $7.27 | $7.27 | 14,100 |
| 2015-12-30 | $7.25 | $7.35 | $7.00 | $7.20 | $7.20 | 6,100 |
| 2015-12-29 | $7.25 | $7.29 | $7.10 | $7.29 | $7.29 | 3,000 |
| 2015-12-28 | $7.00 | $7.25 | $6.79 | $7.25 | $7.25 | 4,200 |
| 2015-12-24 | $7.10 | $7.45 | $7.00 | $7.00 | $7.00 | 5,500 |
| 2015-12-23 | $6.94 | $7.25 | $6.75 | $7.25 | $7.25 | 5,700 |
| 2015-12-22 | $7.13 | $7.14 | $7.00 | $7.00 | $7.00 | 1,300 |
| 2015-12-21 | $7.00 | $7.26 | $7.00 | $7.16 | $7.16 | 1,600 |
| 2015-12-18 | $6.55 | $7.25 | $6.55 | $7.25 | $7.25 | 5,500 |
| 2015-12-17 | $6.49 | $6.55 | $6.49 | $6.55 | $6.55 | 300 |
| 2015-12-16 | $6.89 | $7.00 | $5.79 | $6.37 | $6.37 | 7,300 |
| 2015-12-15 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 2 |
| 2015-12-14 | $7.00 | $7.00 | $6.31 | $6.89 | $6.89 | 2,600 |
| 2015-12-11 | $7.00 | $7.00 | $6.50 | $6.50 | $6.50 | 1,900 |
| 2015-12-10 | $6.55 | $6.75 | $6.55 | $6.66 | $6.66 | 1,400 |
| 2015-12-09 | $6.56 | $6.56 | $6.55 | $6.55 | $6.55 | 200 |
| 2015-12-08 | $6.01 | $6.99 | $6.00 | $6.99 | $6.99 | 4,900 |
| 2015-12-07 | $6.50 | $7.00 | $6.50 | $7.00 | $7.00 | 2,100 |
| 2015-12-04 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 5 |
| 2015-12-03 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 700 |
| 2015-12-02 | $6.28 | $6.70 | $6.06 | $6.44 | $6.44 | 4,100 |
| 2015-12-01 | $6.50 | $7.00 | $6.50 | $6.99 | $6.99 | 2,000 |
| 2015-11-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 200 |
| 2015-11-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 200 |
| 2015-11-25 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 400 |
| 2015-11-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 200 |
| 2015-11-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 100 |
| 2015-11-20 | $6.99 | $7.00 | $6.04 | $6.49 | $6.49 | 2,600 |
| 2015-11-19 | $6.68 | $6.99 | $5.99 | $6.99 | $6.99 | 3,300 |
| 2015-11-18 | $6.80 | $6.80 | $6.40 | $6.40 | $6.40 | 900 |
| 2015-11-17 | $6.45 | $7.00 | $6.45 | $6.99 | $6.99 | 4,100 |
| 2015-11-16 | $6.55 | $6.55 | $6.50 | $6.50 | $6.50 | 300 |
| 2015-11-13 | $6.50 | $7.05 | $6.50 | $7.00 | $7.00 | 1,800 |
| 2015-11-12 | $7.20 | $7.20 | $7.01 | $7.01 | $7.01 | 2,000 |
| 2015-11-11 | $7.15 | $7.20 | $7.05 | $7.20 | $7.20 | 600 |
| 2015-11-10 | $7.20 | $7.50 | $6.05 | $7.05 | $7.05 | 3,700 |
| 2015-11-09 | $6.76 | $7.50 | $6.75 | $7.50 | $7.50 | 3,300 |
| 2015-11-06 | $7.00 | $7.00 | $6.50 | $7.00 | $7.00 | 2,300 |
| 2015-11-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 100 |
| 2015-11-04 | $7.00 | $7.00 | $6.99 | $7.00 | $7.00 | 2,200 |
| 2015-11-03 | $7.10 | $7.10 | $7.00 | $7.00 | $7.00 | 500 |
| 2015-11-02 | $7.11 | $7.30 | $7.11 | $7.30 | $7.30 | 600 |
| 2015-10-30 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 1,100 |
| 2015-10-29 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 400 |
| 2015-10-28 | $7.70 | $7.80 | $7.70 | $7.80 | $7.80 | 1,500 |
| 2015-10-27 | $6.60 | $7.69 | $6.51 | $7.69 | $7.69 | 900 |
| 2015-10-26 | $7.75 | $7.85 | $7.75 | $7.85 | $7.85 | 900 |
| 2015-10-23 | $7.20 | $7.60 | $7.20 | $7.60 | $7.60 | 1,500 |
| 2015-10-22 | $7.20 | $7.75 | $7.20 | $7.75 | $7.75 | 1,200 |
| 2015-10-21 | $7.40 | $7.75 | $7.40 | $7.40 | $7.40 | 900 |
| 2015-10-20 | $7.80 | $7.80 | $7.00 | $7.75 | $7.75 | 3,500 |
| 2015-10-19 | $8.01 | $8.40 | $7.40 | $8.40 | $8.40 | 1,900 |
| 2015-10-16 | $8.15 | $9.00 | $7.80 | $8.75 | $8.75 | 4,200 |
| 2015-10-15 | $8.30 | $8.30 | $7.85 | $7.85 | $7.85 | 1,300 |
| 2015-10-14 | $7.50 | $8.00 | $7.50 | $8.00 | $8.00 | 3,100 |
| 2015-10-13 | $7.20 | $7.20 | $6.75 | $7.20 | $7.20 | 3,100 |
| 2015-10-12 | $5.98 | $7.00 | $5.98 | $7.00 | $7.00 | 4,600 |
| 2015-10-09 | $5.00 | $5.98 | $4.84 | $5.98 | $5.98 | 5,900 |
| 2015-10-08 | $5.70 | $5.70 | $4.98 | $4.98 | $4.98 | 2,200 |
| 2015-10-07 | $5.73 | $5.75 | $5.70 | $5.70 | $5.70 | 1,100 |
| 2015-10-06 | $5.60 | $5.60 | $4.30 | $5.50 | $5.50 | 2,900 |
| 2015-10-05 | $5.75 | $5.75 | $4.75 | $5.25 | $5.25 | 3,800 |
| 2015-10-02 | $4.95 | $5.60 | $4.95 | $5.60 | $5.60 | 1,100 |
| 2015-10-01 | $5.30 | $5.30 | $4.90 | $5.24 | $5.24 | 1,300 |
| 2015-09-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 400 |
| 2015-09-29 | $5.60 | $6.00 | $5.60 | $5.60 | $5.60 | 1,200 |
| 2015-09-28 | $5.00 | $5.50 | $4.90 | $5.49 | $5.49 | 2,000 |
| 2015-09-25 | $5.80 | $5.80 | $5.25 | $5.50 | $5.50 | 1,000 |
| 2015-09-24 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 1,000 |
| 2015-09-23 | $4.35 | $5.35 | $4.35 | $4.35 | $4.35 | 1,400 |
| 2015-09-22 | $4.01 | $4.35 | $4.01 | $4.35 | $4.35 | 1,100 |
| 2015-09-21 | $3.88 | $4.74 | $3.88 | $4.74 | $4.74 | 1,700 |
| 2015-09-18 | $3.98 | $5.10 | $3.50 | $3.88 | $3.88 | 9,200 |
| 2015-09-17 | $3.50 | $3.75 | $3.50 | $3.75 | $3.75 | 4,400 |
| 2015-09-16 | $3.14 | $3.29 | $3.00 | $3.00 | $3.00 | 6,100 |
| 2015-09-15 | $3.49 | $4.00 | $3.49 | $3.60 | $3.60 | 0 |
| 2015-09-14 | $3.49 | $4.00 | $3.49 | $3.60 | $3.60 | 0 |
| 2015-09-11 | $3.49 | $4.00 | $3.49 | $3.60 | $3.60 | 3,200 |
| 2015-09-10 | $3.25 | $3.45 | $2.95 | $3.45 | $3.45 | 2,000 |
| 2015-09-09 | $3.00 | $3.25 | $2.90 | $3.25 | $3.25 | 3,200 |
| 2015-09-08 | $3.10 | $3.50 | $3.05 | $3.06 | $3.06 | 15,700 |
| 2015-09-04 | $3.99 | $3.99 | $3.00 | $3.00 | $3.00 | 2,400 |
| 2015-09-03 | $3.24 | $4.40 | $3.24 | $4.40 | $4.40 | 900 |
Visualant Inc (VSUL) News Headlines
Recent Visualant Inc (VSUL) News
Similar Companies to Visualant Inc (VSUL) 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 | -- | -- | -- |