Dark

EACQW
Easterly Acquisition Corp
stock NASDAQ

Inactive

Nov 5, 2018

1.06USD-3.636%(-0.04)1,200

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-11-05	1.070000	1.0700	1.020000	1.06000	-3.636%	1,200	0.000%
2018-11-02	1.090000	1.1000	1.080000	1.10000	+4.762%	12,600	-3.636%
2018-10-31	1.020000	1.1000	1.020000	1.05000	+3.960%	11,200	+0.952%
2018-10-30	1.030000	1.0300	1.010000	1.01000	-2.885%	500	+4.950%
2018-10-29	1.060000	1.0600	1.040000	1.04000	-1.887%	300	+1.923%
2018-10-26	1.060000	1.0600	0.876900	1.06000	0.000%	1,000	0.000%
2018-10-25	1.060000	1.0600	1.060000	1.06000	0.000%	100	0.000%
2018-10-23	1.070000	1.0900	1.060000	1.06000	-2.752%	600	0.000%
2018-10-22	1.090000	1.0900	1.090000	1.09000	+0.926%	100	-2.752%
2018-10-19	1.090000	1.0900	1.080000	1.08000	+2.857%	400	-1.852%
2018-10-17	1.030000	1.0500	1.000000	1.05000	+5.000%	13,800	+0.952%
2018-10-16	0.990000	1.0400	0.990000	1.00000	-1.961%	29,919	+6.000%
2018-10-15	1.010000	1.0200	1.010000	1.02000	-0.971%	5,000	+3.922%
2018-10-12	1.050000	1.0500	1.030000	1.03000	-2.830%	300	+2.913%
2018-10-11	1.080000	1.0800	0.970000	1.06000	-1.852%	17,700	0.000%
2018-10-10	1.100000	1.1000	1.080000	1.08000	-0.917%	300	-1.852%
2018-10-09	1.140000	1.1400	1.080000	1.09000	-4.386%	32,300	-2.752%
2018-10-08	1.140000	1.1400	1.140000	1.14000	0.000%	250	-7.018%
2018-10-05	1.170000	1.1700	1.100000	1.14000	-2.564%	10,500	-7.018%
2018-10-04	1.170000	1.1700	1.170000	1.17000	+1.739%	100	-9.402%
2018-10-03	1.180000	1.1800	1.150000	1.15000	+8.491%	1,300	-7.826%
2018-10-02	1.150000	1.1500	1.060000	1.06000	-2.752%	16,000	0.000%
2018-10-01	1.070000	1.1500	1.050000	1.09000	-0.909%	63,393	-2.752%
2018-09-28	1.190000	1.1900	1.100000	1.10000	-7.563%	18,190	-3.636%
2018-09-27	1.210000	1.2100	1.190000	1.19000	+3.478%	600	-10.924%
2018-09-26	1.200000	1.2000	1.140000	1.15000	-4.959%	47,300	-7.826%
2018-09-25	1.200000	1.2300	1.200000	1.21000	0.000%	300	-12.397%
2018-09-24	1.210000	1.2100	1.210000	1.21000	0.000%	110	-12.397%
2018-09-21	1.240000	1.2400	1.210000	1.21000	-2.419%	610	-12.397%
2018-09-17	1.240000	1.2400	1.240000	1.24000	-0.800%	100	-14.516%
2018-09-14	1.250000	1.2500	1.250000	1.25000	0.000%	5,200	-15.200%
2018-09-13	1.250000	1.2500	1.250000	1.25000	-0.794%	100	-15.200%
2018-09-11	1.270000	1.3300	1.260000	1.26000	-1.563%	10,400	-15.873%
2018-09-07	1.300000	1.3300	1.280000	1.28000	-4.478%	2,800	-17.188%
2018-09-06	1.300000	1.3500	1.290000	1.34000	+6.349%	2,800	-20.896%
2018-09-05	1.300000	1.3650	1.260000	1.26000	0.000%	1,700	-15.873%
2018-09-04	1.290000	1.3000	1.250000	1.26000	0.000%	91,206	-15.873%
2018-08-31	1.050000	1.3000	1.050000	1.26000	+20.000%	61,604	-15.873%
2018-08-30	1.030000	1.0500	1.030000	1.05000	+2.941%	35,000	+0.952%
2018-08-29	1.050000	1.0900	1.020000	1.02000	-0.971%	32,541	+3.922%
2018-08-28	1.000000	1.0300	1.000000	1.03000	-1.905%	4,100	+2.913%
2018-08-27	1.050000	1.0500	1.050000	1.05000	-1.869%	100	+0.952%
2018-08-24	1.060000	1.0700	1.060000	1.07000	0.000%	301	-0.935%
2018-08-23	1.080000	1.0800	1.070000	1.07000	-1.835%	900	-0.935%
2018-08-22	1.090000	1.0900	1.080000	1.09000	0.000%	400	-2.752%
2018-08-21	1.080000	1.0900	1.080000	1.09000	+1.869%	15,104	-2.752%
2018-08-20	1.080000	1.0800	1.070000	1.07000	0.000%	3,101	-0.935%
2018-08-17	1.160000	1.1600	1.070000	1.07000	0.000%	30,200	-0.935%
2018-08-16	0.900000	1.0700	0.900000	1.07000	+21.591%	185,568	-0.935%
2018-08-15	0.800000	0.8800	0.755000	0.88000	-7.368%	11,600	+20.455%
2018-08-14	0.920000	0.9500	0.920000	0.95000	0.000%	500	+11.579%
2018-08-13	0.960000	1.0200	0.841000	0.95000	-8.654%	36,905	+11.579%
2018-08-10	1.040000	1.0400	1.040000	1.04000	-0.952%	396	+1.923%
2018-08-08	1.050000	1.0500	1.050000	1.05000	0.000%	1,700	+0.952%
2018-08-07	1.050000	1.0500	1.050000	1.05000	-0.943%	305	+0.952%
2018-08-06	1.140000	1.1400	1.000000	1.06000	-7.018%	54,700	0.000%
2018-08-02	1.130000	1.1400	1.130000	1.14000	+0.885%	401	-7.018%
2018-08-01	1.130000	1.1300	1.000000	1.13000	0.000%	21,200	-6.195%
2018-07-31	1.140000	1.1400	1.130000	1.13000	0.000%	500	-6.195%
2018-07-30	1.140000	1.1400	1.130000	1.13000	-1.739%	4,500	-6.195%
2018-07-27	1.150000	1.1500	1.145000	1.15000	-0.862%	6,000	-7.826%
2018-07-26	1.160000	1.1600	1.140000	1.16000	+0.870%	5,200	-8.621%
2018-07-25	1.150000	1.1500	1.150000	1.15000	-0.862%	2,307	-7.826%
2018-07-24	1.180000	1.1800	1.160000	1.16000	-1.695%	11,000	-8.621%
2018-07-23	1.190000	1.2000	1.178000	1.18000	-3.279%	42,200	-10.169%
2018-07-20	1.180000	1.2200	1.180000	1.22000	+2.521%	335	-13.115%
2018-07-19	1.190000	1.1900	1.190000	1.19000	+1.709%	100	-10.924%
2018-07-18	1.180000	1.1800	1.160000	1.17000	-0.847%	2,600	-9.402%
2018-07-17	1.200000	1.2500	1.180000	1.18000	-1.667%	800	-10.169%
2018-07-16	1.210000	1.2100	1.200000	1.20000	+4.348%	530	-11.667%
2018-07-13	1.230000	1.2300	1.150000	1.15000	-0.862%	44,297	-7.826%
2018-07-12	1.210000	1.2300	1.149900	1.16000	-4.132%	32,079	-8.621%
2018-07-11	1.250000	1.2500	1.210000	1.21000	-3.200%	21,542	-12.397%
2018-07-10	1.250000	1.2500	1.200000	1.25000	0.000%	3,800	-15.200%
2018-07-09	1.270000	1.2700	1.250000	1.25000	-1.575%	800	-15.200%
2018-07-06	1.280000	1.2800	1.010000	1.27000	-0.781%	33,829	-16.535%
2018-07-05	1.280000	1.2800	1.240000	1.28000	0.000%	10,986	-17.188%
2018-07-03	1.300000	1.3000	1.280000	1.28000	+2.400%	632	-17.188%
2018-07-02	1.300000	1.3000	1.250000	1.25000	0.000%	8,816	-15.200%
2018-06-29	1.200000	1.2900	1.150000	1.25000	+4.167%	312,586	-15.200%
2018-06-28	1.150000	1.2000	1.100000	1.20000	+5.263%	68,591	-11.667%
2018-06-27	1.010000	1.4000	1.010000	1.14000	+17.526%	121,301	-7.018%
2018-06-26	0.820000	1.0200	0.751000	0.97000	+18.293%	426,173	+9.278%
2018-06-25	0.695000	0.9000	0.695000	0.82000	+156.250%	636,140	+29.268%
2018-06-22	0.260000	0.3200	0.260000	0.32000	-28.889%	21,500	+231.250%
2018-06-21	0.450000	0.4500	0.450000	0.45000	+32.353%	100	+135.556%
2018-06-20	0.399900	0.3999	0.211400	0.34000	-2.857%	6,200	+211.765%
2018-06-19	0.350000	0.3500	0.350000	0.35000	-25.357%	1,000	+202.857%
2018-06-18	0.260000	0.4689	0.260000	0.46890	+87.560%	4,000	+126.061%
2018-06-15	0.250000	0.2500	0.250000	0.25000	0.000%	126	+324.000%
2018-06-14	0.299900	0.2999	0.250000	0.25000	-0.398%	47,950	+324.000%
2018-06-13	0.280000	0.2800	0.251000	0.25100	+0.400%	49,044	+322.311%
2018-06-12	0.150000	0.3119	0.150000	0.25000	+78.571%	251,730	+324.000%
2018-06-11	0.140100	0.1401	0.140000	0.14000	+7.692%	14,500	+657.143%
2018-06-08	0.135000	0.1500	0.130000	0.13000	-13.907%	103,400	+715.385%
2018-06-07	0.150000	0.1510	0.150000	0.15100	+25.729%	5,000	+601.987%
2018-06-06	0.120100	0.1201	0.120100	0.12010	+0.083%	10,000	+782.598%
2018-06-05	0.100000	0.1200	0.100000	0.12000	+20.000%	3,550	+783.333%
2018-06-04	0.100000	0.1100	0.100000	0.10000	-4.762%	10,605	+960.000%
2018-06-01	0.105000	0.1050	0.105000	0.10500	+5.000%	106,980	+909.524%
2018-05-31	0.120000	0.1200	0.070000	0.10000	-16.528%	119,230	+960.000%
2018-05-30	0.119800	0.1198	0.119800	0.11980	-7.846%	100	+784.808%
2018-05-24	0.100000	0.1300	0.100000	0.13000	+8.333%	50,100	+715.385%
2018-05-23	0.120000	0.1244	0.120000	0.12000	-7.692%	35,552	+783.333%
2018-05-21	0.020800	0.1300	0.020800	0.13000	-11.565%	13,355	+715.385%
2018-05-18	0.100000	0.1470	0.100000	0.14700	+41.346%	20,100	+621.088%
2018-05-17	0.110000	0.1100	0.080000	0.10400	-20.000%	81,371	+919.231%
2018-05-15	0.115100	0.1993	0.090000	0.13000	+8.333%	438,239	+715.385%
2018-05-14	0.099400	0.1388	0.090000	0.12000	+41.176%	348,206	+783.333%
2018-05-11	0.111300	0.2200	0.040400	0.08500	-89.239%	2,370,109	+1,147.059%
2018-05-08	0.750000	0.7940	0.750000	0.78990	-1.250%	2,100	+34.194%
2018-05-07	0.799900	0.7999	0.743000	0.79990	+0.063%	3,466	+32.517%
2018-05-01	0.750000	0.7994	0.750000	0.79940	-0.038%	800	+32.599%
2018-04-30	0.750000	0.7997	0.750000	0.79970	+1.241%	200	+32.550%
2018-04-26	0.750000	0.7899	0.750000	0.78990	-1.225%	600	+34.194%
2018-04-20	0.799700	0.7997	0.799700	0.79970	+1.241%	100	+32.550%
2018-04-17	0.750000	0.7997	0.750000	0.78990	-1.225%	2,200	+34.194%
2018-04-16	0.750000	0.7997	0.750000	0.79970	0.000%	200	+32.550%
2018-04-12	0.750000	0.7997	0.750000	0.79970	-0.013%	400	+32.550%
2018-04-11	0.750000	0.7998	0.407000	0.79980	+1.241%	39,088	+32.533%
2018-04-10	0.790000	0.7900	0.790000	0.79000	+0.013%	100	+34.177%
2018-04-09	0.750000	0.7900	0.750000	0.78990	-0.013%	18,700	+34.194%
2018-04-06	0.770000	0.7900	0.770000	0.79000	0.000%	16,300	+34.177%
2018-04-05	0.760000	0.8000	0.749000	0.79000	-5.930%	95,192	+34.177%
2018-03-29	0.770000	0.8489	0.770000	0.83980	-0.012%	69,535	+26.221%
2018-03-28	0.760000	0.8500	0.760000	0.83990	+9.078%	1,200	+26.206%
2018-03-27	0.800000	0.8000	0.770000	0.77000	-1.269%	168,600	+37.662%
2018-03-26	0.780000	0.7900	0.770000	0.77990	-3.692%	85,198	+35.915%
2018-03-23	0.770000	0.8098	0.770000	0.80980	-3.469%	10,100	+30.897%
2018-03-22	0.775000	0.8489	0.775000	0.83890	-1.190%	2,201	+26.356%
2018-03-21	0.849000	0.8490	0.849000	0.84900	+10.260%	100	+24.853%
2018-03-20	0.799900	0.7999	0.770000	0.77000	-0.658%	340,900	+37.662%
2018-03-19	0.775100	0.7751	0.775100	0.77510	-7.616%	3,400	+36.757%
2018-03-16	0.803999	0.8390	0.750000	0.83900	-0.107%	8,400	+26.341%
2018-03-15	0.839900	0.8399	0.839900	0.83990	+4.987%	100	+26.206%
2018-03-14	0.800000	0.8000	0.800000	0.80000	+1.266%	100	+32.500%
2018-03-09	0.795000	0.8900	0.789900	0.79000	-8.955%	800	+34.177%
2018-03-06	0.760000	0.8677	0.750000	0.86770	+8.463%	800	+22.162%
2018-03-02	0.800000	0.8000	0.800000	0.80000	+1.266%	200	+32.500%
2018-02-28	0.850000	0.8500	0.790000	0.79000	-3.659%	2,500	+34.177%
2018-02-27	0.820000	0.8200	0.820000	0.82000	+0.061%	6,000	+29.268%
2018-02-22	0.635000	0.8195	0.635000	0.81950	+26.077%	872,508	+29.347%
2018-02-21	0.650000	0.6500	0.650000	0.65000	+8.333%	170	+63.077%
2018-02-20	0.600000	0.6230	0.600000	0.60000	-7.692%	27,450	+76.667%
2018-02-15	0.650000	0.6500	0.650000	0.65000	-1.485%	20,500	+63.077%
2018-02-09	0.659800	0.6598	0.659800	0.65980	+1.508%	100	+60.655%
2018-02-01	0.650000	0.6500	0.650000	0.65000	-1.515%	2,584	+63.077%
2018-01-29	0.660000	0.6600	0.660000	0.66000	-9.589%	100	+60.606%
2018-01-22	0.730000	0.7300	0.730000	0.73000	0.000%	1,000	+45.205%
2018-01-19	0.730000	0.7300	0.730000	0.73000	0.000%	300	+45.205%
2018-01-18	0.750000	0.7500	0.725000	0.73000	+1.389%	2,600	+45.205%
2018-01-17	0.720000	0.7200	0.720000	0.72000	0.000%	942	+47.222%
2018-01-16	0.720000	0.7200	0.720000	0.72000	0.000%	274	+47.222%
2018-01-12	0.700000	0.7200	0.700000	0.72000	+2.857%	9,800	+47.222%
2018-01-11	0.700000	0.7000	0.700000	0.70000	0.000%	1,000	+51.429%
2018-01-10	0.700000	0.7300	0.700000	0.70000	+1.449%	31,742	+51.429%
2018-01-09	0.730000	0.7300	0.690000	0.69000	-2.817%	36,200	+53.623%
2018-01-05	0.700000	0.7562	0.700000	0.71000	+19.308%	124,154	+49.296%
2017-12-29	0.750000	0.8500	0.590000	0.59510	-2.443%	8,300	+78.121%
2017-12-27	0.610000	0.6100	0.610000	0.61000	-25.610%	100	+73.770%
2017-12-26	0.820000	0.8200	0.820000	0.82000	+2.500%	4,600	+29.268%
2017-12-22	0.800000	0.8000	0.800000	0.80000	0.000%	100	+32.500%
2017-12-21	0.800000	0.8000	0.800000	0.80000	+15.942%	100	+32.500%
2017-12-14	0.690200	0.6902	0.690000	0.69000	-5.479%	10,200	+53.623%
2017-12-11	0.730000	0.7300	0.730000	0.73000	-2.667%	189	+45.205%
2017-12-08	0.760800	0.7608	0.750000	0.75000	-5.660%	11,600	+41.333%
2017-12-06	0.795000	0.7950	0.795000	0.79500	+0.633%	195	+33.333%
2017-12-01	0.750000	0.7900	0.750000	0.79000	-3.659%	600	+34.177%
2017-11-28	0.820000	0.8200	0.820000	0.82000	0.000%	100	+29.268%
2017-11-16	0.820000	0.8200	0.820000	0.82000	0.000%	100	+29.268%
2017-11-10	0.822600	0.8226	0.820000	0.82000	-9.791%	20,100	+29.268%
2017-11-08	0.909000	0.9090	0.909000	0.90900	+1.079%	150	+16.612%
2017-10-26	0.899300	0.8993	0.899300	0.89930	-0.067%	400	+17.869%
2017-10-25	0.899800	0.9000	0.899800	0.89990	+1.112%	500	+17.791%
2017-10-23	0.830000	0.8900	0.760000	0.89000	-1.100%	2,900	+19.101%
2017-10-20	0.899900	0.8999	0.850000	0.89990	0.000%	500	+17.791%
2017-10-18	0.916500	0.9165	0.899900	0.89990	-1.099%	600	+17.791%
2017-10-17	0.919900	0.9199	0.909900	0.90990	-1.098%	374	+16.496%
2017-10-16	0.920000	0.9200	0.920000	0.92000	+0.011%	277	+15.217%
2017-10-13	0.920000	0.9200	0.919900	0.91990	-3.138%	400	+15.230%
2017-10-12	0.900000	0.9664	0.900000	0.94970	+6.732%	61,102	+11.614%
2017-10-11	0.909900	0.9099	0.889800	0.88980	0.000%	302	+19.128%
2017-10-10	0.900000	0.9000	0.889800	0.88980	-1.012%	7,200	+19.128%
2017-10-09	0.898900	0.8989	0.898900	0.89890	0.000%	100	+17.922%
2017-10-06	0.898900	0.8989	0.898900	0.89890	0.000%	100	+17.922%
2017-10-05	0.899000	0.8990	0.898900	0.89890	-0.033%	300	+17.922%
2017-10-03	0.899200	0.8992	0.899200	0.89920	+15.282%	189	+17.883%
2017-10-02	0.760000	0.8498	0.760000	0.78000	0.000%	540	+35.897%
2017-09-29	0.849800	0.8498	0.780000	0.78000	-2.488%	3,300	+35.897%
2017-09-28	0.800000	0.8000	0.799900	0.79990	0.000%	3,700	+32.517%
2017-09-27	0.755000	0.7999	0.755000	0.79990	-5.894%	928	+32.517%
2017-09-22	0.850000	0.8500	0.850000	0.85000	-2.299%	100	+24.706%
2017-09-21	0.880000	0.8800	0.870000	0.87000	-3.312%	200	+21.839%
2017-09-20	0.899800	0.8998	0.899800	0.89980	0.000%	100	+17.804%
2017-09-19	0.900000	0.9000	0.899800	0.89980	+0.011%	200	+17.804%
2017-09-18	0.859900	0.8998	0.859900	0.89970	+6.511%	400	+17.817%
2017-09-15	0.800000	0.8998	0.800000	0.84470	+5.601%	82,343	+25.488%
2017-09-14	0.799900	0.7999	0.799900	0.79990	0.000%	300	+32.517%
2017-09-13	0.799900	0.7999	0.799900	0.79990	0.000%	100	+32.517%
2017-09-12	0.869900	0.8699	0.799900	0.79990	-9.082%	500	+32.517%
2017-09-11	0.820000	0.9006	0.819900	0.87980	+7.306%	17,999	+20.482%
2017-09-08	0.819900	0.8199	0.819900	0.81990	-5.748%	300	+29.284%
2017-09-05	0.849900	0.9211	0.849900	0.86990	+4.820%	1,200	+21.853%
2017-09-01	0.829900	0.8299	0.829900	0.82990	-0.012%	200	+27.726%
2017-08-31	0.840000	0.8400	0.750000	0.83000	+7.792%	12,300	+27.711%
2017-08-30	0.849900	0.8499	0.770000	0.77000	-6.086%	10,702	+37.662%
2017-08-29	0.890400	0.8904	0.750000	0.81990	0.000%	2,000	+29.284%
2017-08-28	0.819900	0.8199	0.819900	0.81990	-3.518%	200	+29.284%
2017-08-25	0.859800	0.8598	0.849800	0.84980	0.000%	700	+24.735%
2017-08-24	0.849800	0.8499	0.842400	0.84980	+1.179%	3,040	+24.735%
2017-08-23	0.775000	0.8500	0.770000	0.83990	-1.177%	11,453	+26.206%
2017-08-22	0.859900	0.8599	0.849900	0.84990	-1.163%	340	+24.721%
2017-08-21	0.859900	0.8599	0.859900	0.85990	+1.177%	200	+23.270%
2017-08-17	0.849900	0.8499	0.849900	0.84990	-1.174%	202	+24.721%
2017-08-16	0.860000	0.8600	0.860000	0.86000	+1.188%	100	+23.256%
2017-08-15	0.849900	0.8499	0.849900	0.84990	0.000%	200	+24.721%
2017-08-14	0.800000	0.8499	0.800000	0.84990	-1.163%	988	+24.721%
2017-08-11	0.859900	0.8599	0.859900	0.85990	-3.371%	502	+23.270%
2017-08-10	0.889900	0.9500	0.850000	0.88990	+1.136%	16,800	+19.115%
2017-08-08	0.879900	0.8799	0.879900	0.87990	-1.101%	200	+20.468%
2017-08-07	0.899800	0.8998	0.889700	0.88970	+6.551%	400	+19.141%
2017-08-04	0.840000	0.8799	0.835000	0.83500	-5.103%	11,230	+26.946%
2017-08-03	0.900000	0.9000	0.878600	0.87990	+4.762%	19,776	+20.468%
2017-08-02	0.850000	0.8500	0.839900	0.83990	+5.053%	12,555	+26.206%
2017-07-31	0.830000	0.8500	0.799500	0.79950	-4.821%	5,300	+32.583%
2017-07-28	0.839900	0.8500	0.820000	0.84000	+2.439%	18,500	+26.190%
2017-07-27	0.750000	0.8200	0.700000	0.82000	+17.143%	123,354	+29.268%
2017-07-26	0.700000	0.7000	0.700000	0.70000	0.000%	29,920	+51.429%
2017-07-25	0.700000	0.7000	0.700000	0.70000	0.000%	294,400	+51.429%
2017-07-21	0.700000	0.7000	0.700000	0.70000	-6.667%	4,600	+51.429%
2017-07-20	0.750000	0.7500	0.750000	0.75000	-5.051%	100	+41.333%
2017-07-17	0.809900	0.8099	0.789900	0.78990	+1.282%	2,900	+34.194%
2017-07-14	0.782400	0.7824	0.779900	0.77990	+6.850%	300	+35.915%
2017-07-13	0.749900	0.7499	0.729900	0.72990	+2.803%	400	+45.225%
2017-07-12	0.739900	0.7399	0.660000	0.71000	-5.948%	15,950	+49.296%
2017-07-11	0.799900	0.8200	0.754900	0.75490	-4.431%	2,300	+40.416%
2017-07-07	0.790000	0.7900	0.789900	0.78990	+2.598%	200	+34.194%
2017-07-06	0.730000	0.7900	0.730000	0.76990	+6.931%	73,668	+37.680%
2017-07-05	0.700000	0.8000	0.700000	0.72000	+2.842%	595,984	+47.222%
2017-07-03	0.840000	0.8400	0.700000	0.70010	-15.498%	135,388	+51.407%
2017-06-30	0.450000	0.8700	0.449900	0.82850	+143.676%	1,756,633	+27.942%
2017-06-29	0.350000	0.3500	0.340000	0.34000	-17.154%	5,300	+211.765%
2017-06-28	0.410400	0.4104	0.410400	0.41040	+17.257%	5,000	+158.285%
2017-06-23	0.300000	0.3500	0.300000	0.35000	+12.903%	25,000	+202.857%
2017-06-21	0.310000	0.3100	0.310000	0.31000	+10.714%	1,157	+241.935%
2017-06-20	0.270000	0.3000	0.270000	0.28000	-3.448%	20,300	+278.571%
2017-06-19	0.300000	0.3000	0.287280	0.29000	-3.333%	11,000	+265.517%
2017-06-14	0.300000	0.3001	0.290000	0.30000	-6.250%	16,700	+253.333%
2017-06-13	0.340000	0.3400	0.320000	0.32000	-6.814%	400	+231.250%
2017-06-09	0.390000	0.3900	0.300000	0.34340	+4.061%	1,100	+208.678%
2017-06-08	0.330000	0.3300	0.330000	0.33000	-14.130%	200	+221.212%
2017-06-06	0.350000	0.4700	0.260000	0.38430	+13.029%	28,499	+175.826%
2017-06-05	0.340000	0.3400	0.340000	0.34000	+0.592%	200	+211.765%
2017-06-02	0.408900	0.4089	0.260000	0.33800	-15.500%	16,102	+213.609%
2017-05-26	0.390000	0.4000	0.390000	0.40000	+33.333%	600	+165.000%
2017-05-25	0.300000	0.3000	0.300000	0.30000	-1.186%	30,100	+253.333%
2017-05-22	0.303600	0.3036	0.303600	0.30360	+12.195%	123	+249.144%
2017-05-19	0.270600	0.2706	0.270600	0.27060	+0.185%	1,000	+291.722%
2017-05-16	0.270000	0.2950	0.270000	0.27010	-24.972%	38,200	+292.447%
2017-05-12	0.360000	0.3600	0.360000	0.36000	+24.138%	300	+194.444%
2017-05-11	0.290000	0.2900	0.290000	0.29000	-12.440%	240	+265.517%
2017-05-09	0.331200	0.3312	0.331200	0.33120	+0.394%	550	+220.048%
2017-05-08	0.250000	0.3300	0.250000	0.32990	-5.743%	9,300	+221.309%
2017-05-05	0.420000	0.4200	0.350000	0.35000	+4.540%	850	+202.857%
2017-05-04	0.250000	0.3999	0.220000	0.33480	+11.600%	110,412	+216.607%
2017-05-03	0.260000	0.3000	0.240000	0.30000	0.000%	829,800	+253.333%
2017-04-28	0.300000	0.3001	0.300000	0.30000	0.000%	48,300	+253.333%
2017-04-27	0.300000	0.3000	0.300000	0.30000	-0.332%	100	+253.333%
2017-04-26	0.330000	0.3300	0.301000	0.30100	-14.000%	300	+252.159%
2017-04-25	0.350000	0.3500	0.350000	0.35000	-22.222%	73,801	+202.857%
2017-04-07	0.449900	0.4500	0.449900	0.45000	+2.296%	10,040	+135.556%
2017-04-05	0.430000	0.4499	0.430000	0.43990	+15.763%	7,900	+140.964%
2017-04-04	0.380000	0.3800	0.380000	0.38000	+8.571%	377	+178.947%
2017-03-31	0.350000	0.3500	0.330000	0.35000	+12.540%	17,740	+202.857%
2017-03-30	0.325000	0.3500	0.311000	0.31100	+0.323%	5,900	+240.836%
2017-03-29	0.340600	0.3500	0.300000	0.31000	-11.499%	928,000	+241.935%
2017-03-28	0.360000	0.3600	0.300100	0.35028	-16.580%	5,226	+202.615%
2017-03-24	0.430000	0.4300	0.419900	0.41990	+2.415%	300	+152.441%
2017-03-23	0.439900	0.4708	0.410000	0.41000	-6.776%	31,400	+158.537%
2017-03-22	0.449900	0.4499	0.410000	0.43980	-6.406%	24,950	+141.019%
2017-03-21	0.469900	0.4699	0.469900	0.46990	+9.330%	200	+125.580%
2017-03-20	0.381200	0.4499	0.381200	0.42980	+10.149%	7,180	+146.626%
2017-03-17	0.390000	0.4110	0.381200	0.39020	+2.361%	2,933	+171.656%
2017-03-16	0.449900	0.4499	0.381200	0.38120	-11.349%	200	+178.069%
2017-03-15	0.430000	0.4300	0.430000	0.43000	-3.652%	10,000	+146.512%
2017-03-14	0.499900	0.4999	0.446300	0.44630	+9.280%	800	+137.508%
2017-03-13	0.549800	0.5498	0.408400	0.40840	-0.390%	4,500	+159.549%
2017-03-10	0.410000	0.4100	0.410000	0.41000	0.000%	19,600	+158.537%
2017-03-09	0.410000	0.4100	0.410000	0.41000	+2.500%	100	+158.537%
2017-03-08	0.440000	0.4400	0.400000	0.40000	-27.273%	3,300	+165.000%
2017-02-28	0.549900	0.5500	0.499900	0.55000	+57.143%	4,800	+92.727%
2017-02-27	0.550000	0.5500	0.350000	0.35000	+16.667%	3,300	+202.857%
2017-02-24	0.320000	0.3200	0.278900	0.30000	-21.053%	104,950	+253.333%
2017-02-09	0.380000	0.3800	0.380000	0.38000	-9.524%	100	+178.947%
2017-02-08	0.420000	0.4200	0.420000	0.42000	+10.526%	100	+152.381%
2017-02-07	0.380000	0.3800	0.380000	0.38000	-10.693%	100	+178.947%
2017-02-06	0.425500	0.4255	0.425500	0.42550	-7.500%	100	+149.119%
2017-02-03	0.400100	0.4600	0.400100	0.46000	+9.524%	300	+130.435%
2017-02-02	0.410000	0.4200	0.410000	0.42000	0.000%	6,300	+152.381%
2017-02-01	0.420000	0.4200	0.420000	0.42000	-3.448%	1,000	+152.381%
2017-01-31	0.435000	0.4350	0.435000	0.43500	-9.375%	100	+143.678%
2017-01-30	0.425000	0.4800	0.425000	0.48000	+9.091%	600	+120.833%
2017-01-27	0.390000	0.4400	0.380000	0.44000	+10.000%	500	+140.909%
2017-01-26	0.400000	0.4000	0.400000	0.40000	-10.654%	100	+165.000%
2017-01-25	0.400000	0.4815	0.400000	0.44770	+9.195%	5,200	+136.766%
2017-01-24	0.410000	0.4100	0.410000	0.41000	-2.381%	179,136	+158.537%
2017-01-23	0.420000	0.4200	0.420000	0.42000	-6.667%	100	+152.381%
2017-01-19	0.460000	0.4600	0.350000	0.45000	+7.143%	30,400	+135.556%
2017-01-18	0.420000	0.4200	0.420000	0.42000	+5.000%	100	+152.381%
2017-01-17	0.400000	0.4000	0.400000	0.40000	-5.882%	100	+165.000%
2017-01-13	0.425000	0.4250	0.425000	0.42500	-3.409%	100	+149.412%
2017-01-12	0.430000	0.4400	0.370000	0.44000	+15.789%	10,300	+140.909%
2017-01-11	0.380000	0.3800	0.380000	0.38000	-13.636%	100	+178.947%
2017-01-10	0.430000	0.4400	0.409100	0.44000	0.000%	117,300	+140.909%
2017-01-09	0.440000	0.4800	0.440000	0.44000	-2.222%	63,200	+140.909%
2017-01-06	0.425000	0.4500	0.350000	0.45000	0.000%	11,400	+135.556%
2017-01-05	0.430000	0.4500	0.430000	0.45000	+28.571%	50,200	+135.556%
2017-01-04	0.351800	0.4007	0.320000	0.35000	0.000%	170,236	+202.857%
2017-01-03	0.250000	0.3900	0.250000	0.35000	-0.029%	73,300	+202.857%
2016-12-30	0.390000	0.5300	0.350100	0.35010	-5.378%	4,340	+202.771%
2016-12-29	0.370000	0.3700	0.370000	0.37000	+19.355%	100	+186.486%
2016-12-28	0.310000	0.3100	0.310000	0.31000	-11.429%	100	+241.935%
2016-12-27	0.350000	0.3500	0.350000	0.35000	0.000%	1,100	+202.857%
2016-12-23	0.400000	0.4400	0.297500	0.35000	-10.256%	175,300	+202.857%
2016-12-22	0.390000	0.3900	0.390000	0.39000	+2.632%	100	+171.795%
2016-12-21	0.380000	0.3800	0.380000	0.38000	+4.167%	100	+178.947%
2016-12-20	0.380000	0.3800	0.320100	0.36480	-4.000%	700	+190.570%
2016-12-19	0.540000	0.5400	0.300000	0.38000	-28.302%	16,700	+178.947%
2016-12-16	0.520000	0.5300	0.500000	0.53000	-1.761%	25,200	+100.000%
2016-12-15	0.539500	0.5395	0.539500	0.53950	-1.461%	100	+96.478%
2016-12-14	0.549900	0.5499	0.543900	0.54750	+9.500%	700	+93.607%
2016-12-13	0.500000	0.5000	0.500000	0.50000	-3.846%	100	+112.000%
2016-12-12	0.520000	0.5200	0.520000	0.52000	-5.455%	300	+103.846%
2016-12-09	0.550000	0.5500	0.550000	0.55000	+3.286%	1,000	+92.727%
2016-12-08	0.532500	0.5325	0.532500	0.53250	-10.504%	100	+99.061%
2016-12-07	0.595000	0.5950	0.595000	0.59500	-7.031%	100	+78.151%
2016-12-06	0.648900	0.6489	0.640000	0.64000	+1.587%	1,000	+65.625%
2016-12-05	0.499900	0.6300	0.499900	0.63000	+5.018%	300	+68.254%
2016-12-02	0.550000	0.6000	0.436221	0.59990	+0.824%	11,500	+76.696%
2016-12-01	0.699900	0.6999	0.484500	0.59500	-0.833%	5,640	+78.151%
2016-11-30	0.600000	0.6000	0.600000	0.60000	+22.449%	100	+76.667%
2016-11-29	0.490000	0.4900	0.490000	0.49000	-3.922%	100	+116.327%
2016-11-28	0.510000	0.5100	0.510000	0.51000	-7.273%	100	+107.843%
2016-11-23	0.679900	0.6799	0.510000	0.55000	-3.509%	1,100	+92.727%
2016-11-22	0.610000	0.6999	0.570000	0.57000	-18.560%	6,100	+85.965%
2016-11-21	0.650000	0.6999	0.640000	0.69990	+1.435%	9,200	+51.450%
2016-11-18	0.700000	0.7000	0.610000	0.69000	-4.167%	19,250	+53.623%
2016-11-17	0.600000	0.7600	0.570000	0.72000	+26.316%	240,470	+47.222%
2016-11-15	0.580000	0.5950	0.570000	0.57000	-1.724%	41,918	+85.965%
2016-11-14	0.580000	0.5800	0.560000	0.58000	+3.571%	95,100	+82.759%
2016-11-11	0.560000	0.5600	0.560000	0.56000	-3.448%	51,599	+89.286%
2016-11-10	0.590000	0.5950	0.575900	0.58000	-2.521%	64,223	+82.759%
2016-11-09	0.590000	0.5950	0.510000	0.59500	0.000%	41,878	+78.151%
2016-11-08	0.580000	0.5950	0.554400	0.59500	+2.586%	119,824	+78.151%
2016-11-07	0.140000	0.5800	0.140000	0.58000	0.000%	5,911	+82.759%
2016-11-03	0.580000	0.5800	0.550000	0.58000	0.000%	1,200	+82.759%
2016-11-01	0.580000	0.5800	0.580000	0.58000	0.000%	200	+82.759%
2016-10-31	0.580000	0.5800	0.580000	0.58000	0.000%	16,800	+82.759%
2016-10-27	0.510000	0.5800	0.500000	0.58000	+3.571%	96,519	+82.759%
2016-10-26	0.530000	0.5600	0.530000	0.56000	+1.818%	50,220	+89.286%
2016-10-25	0.560000	0.5799	0.530000	0.55000	-10.496%	239,957	+92.727%
2016-10-24	0.510000	0.6145	0.510000	0.61450	+9.732%	17,820	+72.498%
2016-10-20	0.560000	0.5600	0.560000	0.56000	+7.692%	80,255	+89.286%
2016-10-19	0.560000	0.5600	0.520000	0.52000	-7.143%	5,132	+103.846%
2016-10-18	0.560000	0.5600	0.442000	0.56000	-2.609%	14,955	+89.286%
2016-10-17	0.520000	0.5750	0.520000	0.57500	-0.862%	15,107	+84.348%
2016-10-14	0.580000	0.5800	0.580000	0.58000	+4.693%	11,970	+82.759%
2016-10-13	0.540000	0.5800	0.540000	0.55400	+0.727%	20,440	+91.336%
2016-10-12	0.550000	0.5500	0.550000	0.55000	0.000%	100	+92.727%
2016-10-11	0.520000	0.5800	0.520000	0.55000	-6.780%	10,100	+92.727%