General Moly Inc. (GMO:CC)

0.49

0.00 (0%)

As of Mon Jun 17 15:48:06 EDT 2019

Open: 0.49 Prev. Close:: 0.49 High: 0.49
Low: 0.48 Bid: 0.47 Ask: 0.49
Share Vol.: 1,500 Trade Vol.: 4 Shares Out.: 120,318,877
Market Cap: 58,956,250
Open: 0.49
Prev. Close:: 0.49
High: 0.49
Low: 0.48
Bid: 0.47
Ask: 0.49
Share Vol.: 1,500
Trade Vol.: 4
Shares Out.: 120,318,877
Market Cap: 58,956,250

News About GMO:CC

General Moly Announces Water Rights Approval for Mt. Hope Project – Major Milestone for Mt. Hope Development

LAKEWOOD, CO / ACCESSWIRE / June 10, 2019 / General Moly, Inc. (the "Company") (NYSE American and TSX: GMO) announced that the Company, through a subsidiary, received approval of its water right applications for the Mt. Hope molybdenum project in Nevada. On June 6, 2019, the Nevada State E...

ACCESSWIRE via QuoteMedia - 1 week ago

General Moly Reports Final Protests to Mt. Hope Project’s Water Applications Withdrawn

LAKEWOOD, CO / ACCESSWIRE / May 23, 2019 / General Moly, Inc. (the "Company" or "General Moly") (NYSE AMERICAN and TSX: GMO), the only western-exchange listed, pure-play molybdenum ("moly") development company, announced that the Kobeh Valley, Nevada ranching family's ("Ranchers") protests...

ACCESSWIRE via QuoteMedia - 4 weeks ago

5 Top Weekly TSX Stocks: Water Rights Float General Moly’s Boat

Canada’s S&P/TSX Composite Index (INDEXTSI: OSPTX ) was down by 42.11 points at the end of last week, falling to 16,401.75 on Friday (May 17). As expected, news was dominated by trade war tensions between the USA and China, with some extra hundreds of millions in tariffs being ...

Investing News Network via QuoteMedia - 4 weeks ago

General Moly Settles Last Protest Over Water Rights

Industrial metals company General Moly’s (TSX: GMO ,NYSEAMERICAN:GMO) joint venture company Eureka Moly has reached a settlement with a Kobeh Valley ranching family over protests to the company’s water rights in Nevada. Eureka Moly is jointly-owned by General Moly (80 percen...

Investing News Network via QuoteMedia - 1 month ago

General Moly Reports First Quarter 2019 Results

LAKEWOOD, CO / ACCESSWIRE / May 14, 2019 / General Moly, Inc. (the "Company" or "General Moly") (NYSE AMERICAN and TSX: GMO), the only western-exchange listed, pure-play molybdenum ("moly") development company, announced its financial results for the first quarter ended March 31, 2019. Fi...

ACCESSWIRE via QuoteMedia - 1 month ago

Similar companies

Symbol Last price Change % change
MUX:CC McEwen Mining Inc. 2.14 0.07 3.382%
DIAM:CC Star Diamond Corporation 0.20 0.01 2.564%
NB:CC NioCorp Developments Ltd. 0.57 -0.02 -3.39%
DNT:CC Candente Copper Corp. 0.05 -0.01 -10%
NDM:CC Northern Dynasty Minerals Ltd. 0.69 0.03 4.546%

About GMO:CC

General Moly Inc is engaged in the business of the exploration, development and mining of properties containing molybdenum in the United States.

Read more

52 week low 0.22

52 week low high 0.63

Charting for General Moly Inc.

News Articles for General Moly Inc.

General Moly Announces Water Rights Approval for Mt. Hope Project – Major Milestone for Mt. Hope Development

LAKEWOOD, CO / ACCESSWIRE / June 10, 2019 / General Moly, Inc. (the "Company") (NYSE American and TSX: GMO) announced that the Company, through a subsidiary, received approval of its water right applications for the Mt. Hope molybdenum project in Nevada. On June 6, 2019, the Nevada State E...

ACCESSWIRE via QuoteMedia - 1 week ago

General Moly Reports Final Protests to Mt. Hope Project’s Water Applications Withdrawn

LAKEWOOD, CO / ACCESSWIRE / May 23, 2019 / General Moly, Inc. (the "Company" or "General Moly") (NYSE AMERICAN and TSX: GMO), the only western-exchange listed, pure-play molybdenum ("moly") development company, announced that the Kobeh Valley, Nevada ranching family's ("Ranchers") protests...

ACCESSWIRE via QuoteMedia - 4 weeks ago

5 Top Weekly TSX Stocks: Water Rights Float General Moly’s Boat

Canada’s S&P/TSX Composite Index (INDEXTSI: OSPTX ) was down by 42.11 points at the end of last week, falling to 16,401.75 on Friday (May 17). As expected, news was dominated by trade war tensions between the USA and China, with some extra hundreds of millions in tariffs being ...

Investing News Network via QuoteMedia - 4 weeks ago

General Moly Settles Last Protest Over Water Rights

Industrial metals company General Moly’s (TSX: GMO ,NYSEAMERICAN:GMO) joint venture company Eureka Moly has reached a settlement with a Kobeh Valley ranching family over protests to the company’s water rights in Nevada. Eureka Moly is jointly-owned by General Moly (80 percen...

Investing News Network via QuoteMedia - 1 month ago

General Moly Reports First Quarter 2019 Results

LAKEWOOD, CO / ACCESSWIRE / May 14, 2019 / General Moly, Inc. (the "Company" or "General Moly") (NYSE AMERICAN and TSX: GMO), the only western-exchange listed, pure-play molybdenum ("moly") development company, announced its financial results for the first quarter ended March 31, 2019. Fi...

ACCESSWIRE via QuoteMedia - 1 month ago

General Moly Reaches Settlement with Final Protester to Clear a Path to Mt. Hope Project Water Permits

Anticipated Tranche 3 Equity Investment by Largest Shareholder LAKEWOOD, CO / ACCESSWIRE / May 14, 2019 / General Moly, Inc. (the "Company" or "General Moly") (NYSE American and TSX: GMO), the only western-exchange listed, pure-play molybdenum ("moly") development company, announced...

ACCESSWIRE via QuoteMedia - 1 month ago

General Moly Reports US$3-million Net Loss in Q4 2018

Strong molybdenum prices weren’t enough to pull General Moly (TSX: GMO ,NYSEAMERICAN:GMO) out of the red in Q4 2018. The US-based pure-play molybdenum explorer and developer reported a consolidated net loss of US$3 million for the last quarter of 2018, an increase of US$1.2 milli...

Investing News Network via QuoteMedia - 3 months ago

General Moly reports FY results

General Moly (NYSEMKT: GMO ): FY GAAP EPS of -$0.08. More news on: General Moly, Inc., Earnings news and commentary, Energy stocks news, , Read more ...

SeekingAlpha via QuoteMedia - 3 months ago

General Moly Reports 2018 Results

LAKEWOOD, CO / ACCESSWIRE / March 21, 2019 / General Moly, Inc. (the "Company" or "General Moly") (NYSE American and TSX: GMO), the only western-exchange listed, pure-play molybdenum ("moly") development company, announced its financial results for the year ended December 31, 2018. Fourth...

ACCESSWIRE via QuoteMedia - 3 months ago

General Moly Board Engages Financial Advisors to Evaluate and Recommend Strategic Alternatives, and Secures Private Placement of Convertible Preferred Shares

LAKEWOOD, CO / ACCESSWIRE / March 13, 2019 / General Moly, Inc . (the"Company") (NYSE American and TSX: GMO), the only western exchange listed, pure-play molybdenum mineral development company, reports that its Board of Directors has retained XMS Capital Partners, Headwall Partners, and O...

ACCESSWIRE via QuoteMedia - 3 months ago

About General Moly Inc.

General Moly Inc is engaged in the business of the exploration, development and mining of properties containing molybdenum in the United States.


Company overview

Sector: Basic Materials CIK: 1275229
Industry: Metals & Mining
NAICS: All Other Metal Ore Mining(212299)

Similar companies

Address
1726 Cole Boulevard Suite 115 Lakewood 80401 CO USA
Telephone:
+1 303 928-8599
Website:
http://www.generalmoly.com
Email:
info@generalmoly.com

General Moly Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
372,000.00 26,000.00 21,000.00 900,000.00 38,000.00
Net Non Operating Interest Income Expense
-774,000.00 -942,000.00 -961,000.00 -1,100,000.00 -29,000.00
EBITDA
-8,472,000.00 -6,864,000.00 -6,890,000.00 -14,772,000.00 -10,630,000.00
Operating Revenue
0.00 0.00 0.00 0.00 0.00
Gross Profit
-789,000.00 -756,000.00 -1,077,000.00 -2,097,000.00
Total Expenses
10,342,000.00 7,129,000.00 7,127,000.00 9,735,000.00 10,969,000.00
EBIT
-10,342,000.00 -7,129,000.00 -7,127,000.00 -15,023,000.00 -10,969,000.00
Cost Of Revenue
789,000.00 756,000.00 1,077,000.00 2,097,000.00
Net Interest Income
-774,000.00 -942,000.00 -961,000.00 -1,100,000.00 -29,000.00
Operating Expense
9,553,000.00 6,373,000.00 6,050,000.00 9,735,000.00 8,872,000.00
Net Income Common Stockholders
-10,744,000.00 -8,045,000.00 -8,067,000.00 -15,223,000.00 -10,960,000.00
Interest Expense Non Operating
774,000.00 942,000.00 961,000.00 1,100,000.00 29,000.00
Pretax Income
-11,116,000.00 -8,071,000.00 -8,088,000.00 -16,123,000.00 -10,998,000.00
General And Administrative Expense
9,553,000.00 6,373,000.00
Net Income From Continuing And Discontinued Operation
-10,744,000.00 -8,045,000.00 -8,067,000.00 -15,223,000.00 -10,960,000.00
Exploration Development And Mineral Property Lease Expenses
789,000.00 756,000.00 2,097,000.00
Net Income Continuous Operations
-11,116,000.00 -8,071,000.00 -8,088,000.00 -16,123,000.00 -10,998,000.00
Total Revenue
0.00 0.00 0.00 0.00 0.00
Selling General And Administration
9,553,000.00 6,373,000.00 6,050,000.00 8,703,000.00 8,872,000.00
Operating Income
-10,342,000.00 -7,129,000.00 -7,127,000.00 -9,735,000.00 -10,969,000.00
Net Income
-10,744,000.00 -8,045,000.00 -8,067,000.00 -15,223,000.00 -10,960,000.00
Interest Expense
774,000.00 942,000.00 961,000.00 1,100,000.00 29,000.00
Normalized Income
-10,744,000.00 -8,045,000.00 -8,067,000.00 -9,935,000.00 -10,960,000.00
Tax Provision
0.00 0.00 0.00 0.00 0.00
Other Operating Expenses
756,000.00 1,077,000.00 1,032,000.00
Special Income Charges
0.00 0.00 -5,288,000.00 0.00
Other Special Charges
5,288,000.00
Gain On Sale Of PPE
0.00 0.00
Other Income Expense
-5,288,000.00
Write Off
0.00 0.00
Interest Income Non Operating
0.00
Interest Income
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Long Term Provisions
1,769,000.00 1,704,000.00 1,587,000.00 1,198,000.00 1,276,000.00
Payables
574,000.00 602,000.00 855,000.00 1,762,000.00 4,633,000.00
Current Debt And Capital Lease Obligation
7,147,000.00 7,085,000.00 165,000.00 142,000.00 290,000.00
Total Assets
329,494,000.00 335,775,000.00 337,286,000.00 346,311,000.00 362,046,000.00
Common Stock
137,000.00 126,000.00 111,000.00 109,000.00 92,000.00
Total Capitalization
100,277,000.00 107,785,000.00 116,554,000.00 124,235,000.00 134,705,000.00
Total Liabilities
229,217,000.00 227,990,000.00 54,953,000.00 55,644,000.00 25,036,000.00
Total Non Current Liabilities
220,996,000.00 219,803,000.00 53,433,000.00 53,240,000.00 19,613,000.00
Other Non Current Liabilities
172,261,000.00 172,633,000.00
Current Notes Payable
7,147,000.00 7,085,000.00
Non Current Accrued Expenses
13,325,000.00 11,825,000.00 11,325,000.00 11,325,000.00 10,325,000.00
Capital Stock
137,000.00 126,000.00 111,000.00 109,000.00 92,000.00
Additional Paid In Capital
291,266,000.00 288,041,000.00 281,900,000.00 281,563,000.00 276,718,000.00
Cash Cash Equivalents And Short Term Investments
2,016,000.00 6,676,000.00 8,470,000.00 13,047,000.00 13,269,000.00
Total Non Current Assets
327,416,000.00 328,985,000.00 328,727,000.00 333,114,000.00 348,079,000.00
Payables And Accrued Expenses
1,074,000.00 1,102,000.00 1,355,000.00 2,262,000.00 5,133,000.00
Cash And Cash Equivalents
2,016,000.00 6,676,000.00 8,470,000.00 13,047,000.00 13,269,000.00
Prepaid Assets
62,000.00 114,000.00 89,000.00 150,000.00 698,000.00
Accounts Payable
574,000.00 602,000.00
Stockholders Equity
100,277,000.00 107,785,000.00 109,674,000.00 117,402,000.00 126,693,000.00
Current Assets
2,078,000.00 6,790,000.00 8,559,000.00 13,197,000.00 13,967,000.00
Non Current Prepaid Assets
88,124,000.00 87,893,000.00
Current Debt
7,147,000.00 7,085,000.00 165,000.00 142,000.00 290,000.00
Current Liabilities
8,221,000.00 8,187,000.00 1,520,000.00 2,404,000.00 5,423,000.00
Net PPE
229,215,000.00 226,328,000.00 223,507,000.00 221,004,000.00 217,114,000.00
Retained Earnings
-191,126,000.00 -180,382,000.00 -172,337,000.00 -164,270,000.00 -150,117,000.00
Other Non Current Assets
10,077,000.00 14,764,000.00 105,220,000.00 112,110,000.00 130,965,000.00
Current Accrued Expenses
500,000.00 500,000.00 500,000.00 500,000.00 500,000.00
Long Term Debt
7,085,000.00 6,880,000.00 6,833,000.00 8,012,000.00
Gross PPE
226,328,000.00 223,507,000.00 221,004,000.00 217,114,000.00
Minority Interest
172,633,000.00 172,659,000.00 173,265,000.00 210,317,000.00
Mineral Properties
226,250,000.00 223,286,000.00 220,635,000.00 216,595,000.00
Long Term Debt And Capital Lease Obligation
7,085,000.00 6,880,000.00 6,833,000.00 8,012,000.00
Other Properties
78,000.00 221,000.00 369,000.00 519,000.00
Non Current Deferred Assets
441,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Changes In Cash
-9,357,000.00 -5,078,000.00 -4,577,000.00 -222,000.00 -8,416,000.00
Operating Gains Losses
-13,000.00 -16,000.00 1,189,000.00 -1,000.00
Depreciation And Amortization
1,870,000.00 265,000.00 237,000.00 251,000.00 339,000.00
Investing Cash Flow
-2,768,000.00 -2,541,000.00 4,750,000.00 14,868,000.00 -9,288,000.00
Net Issuance Payments Of Debt
0.00 -165,000.00 -154,000.00 -220,000.00 -261,000.00
Change In Working Capital
-494,000.00 -860,000.00 -1,022,000.00 -2,059,000.00 221,000.00
Cash Flow From Continuing Investing Activities
-2,768,000.00 -2,541,000.00 4,750,000.00 14,868,000.00 -9,288,000.00
Capital Expenditure
-2,768,000.00 -2,541,000.00 -2,133,000.00 -4,083,000.00 -9,510,000.00
Repayment Of Debt
0.00 -165,000.00 -154,000.00 -220,000.00 -261,000.00
Long Term Debt Payments
0.00 -165,000.00 -154,000.00 -220,000.00 -261,000.00
Change In Payables And Accrued Expense
-508,000.00 -846,000.00 -1,400,000.00 -2,445,000.00 417,000.00
Cash Flow From Continuing Financing Activities
2,365,000.00 5,775,000.00 -1,043,000.00 1,325,000.00 9,563,000.00
Operating Cash Flow
-8,954,000.00 -8,312,000.00 -8,284,000.00 -16,415,000.00 -8,691,000.00
Change In Other Working Capital
-38,000.00 11,000.00 317,000.00 -162,000.00 -123,000.00
Other Non Cash Items
62,000.00 205,000.00 224,000.00 367,000.00 29,000.00
Purchase Of PPE
-2,768,000.00 -2,541,000.00 -2,133,000.00 -4,083,000.00 -9,510,000.00
Net Income From Continuing Operations
-11,116,000.00 -8,071,000.00 -8,088,000.00 -16,123,000.00 -10,998,000.00
Stock Based Compensation
737,000.00 165,000.00 365,000.00 -40,000.00 1,718,000.00
Financing Cash Flow
2,365,000.00 5,775,000.00 -1,043,000.00 1,325,000.00 9,563,000.00
Cash Flow From Continuing Operating Activities
-8,954,000.00 -8,312,000.00 -8,284,000.00 -16,415,000.00 -8,691,000.00
End Cash Position
8,617,000.00 17,974,000.00 8,470,000.00 13,047,000.00 13,269,000.00
Net Common Stock Issuance
2,365,000.00 5,940,000.00 -61,000.00 3,813,000.00 8,499,000.00
Beginning Cash Position
17,974,000.00 23,052,000.00 13,047,000.00 13,269,000.00 21,685,000.00
Change In Other Current Assets
52,000.00 -25,000.00
Depreciation Amortization Depletion
1,870,000.00 265,000.00 237,000.00 251,000.00 339,000.00
Net PPEPurchase And Sale
-2,768,000.00 -2,541,000.00 -2,133,000.00 -3,620,000.00 -9,510,000.00
Net Long Term Debt Issuance
0.00 -165,000.00 -154,000.00 -220,000.00 -261,000.00
Interest Paid Supplemental Data
735,000.00 942,000.00 961,000.00 1,100,000.00
Change In Prepaid Assets
-25,000.00 61,000.00 548,000.00 -73,000.00
Net Other Investing Changes
3,284,000.00 6,883,000.00 18,488,000.00 222,000.00
Net Other Financing Charges
-828,000.00 -2,268,000.00 1,325,000.00
Gain Loss On Sale Of PPE
0.00 0.00
Common Stock Issuance
3,813,000.00 8,499,000.00
Issuance Of Capital Stock
3,813,000.00 8,499,000.00
Sale Of PPE
463,000.00
Net Investment Purchase And Sale
0.00
Asset Impairment Charge
0.00
Common Stock Payments
-36,000.00
Sale Of Investment
0.00

Price History for General Moly Inc.

1-25 of 674 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-13 0.49 198 0 0 99 2
2019-06-12 0.49 0.5 0.455 0.49 14587 -0.01 -2 6934.13 24
2019-06-11 0.47 0.51 0.47 0.5 4000 0.055 12.36 1970 8
2019-06-10 0.55 0.56 0.445 0.445 10573 -0.075 -14.423 5197.6 24
2019-06-07 0.49 0.52 0.48 0.52 5200 0.01 1.961 2614 15
2019-06-06 0.5 0.52 0.49 0.51 10580 0 0 5339 27
2019-06-05 0.5 0.51 0.48 0.51 3600 0.01 2 1776.5 9
2019-06-04 0.52 0.52 0.5 0.5 1525 -0.02 -3.846 778 5
2019-06-03 0.52 0.54 0.51 0.52 4250 -0.01 -1.887 2224.5 9
2019-05-31 0.54 0.54 0.53 0.53 2590 -0.02 -3.636 1378.12 9
2019-05-30 0.53 0.57 0.52 0.55 11440 0.02 3.774 6216.2 28
2019-05-29 0.42 0.53 0.42 0.53 18253 0.125 30.864 8893.66 39
2019-05-28 0.42 0.43 0.405 0.405 2500 -0.005 -1.22 1043 6
2019-05-24 0.455 0.46 0.4 0.41 13610 -0.04 -8.889 5743.68 32
2019-05-23 0.45 0.46 0.44 0.45 3700 0.015 3.448 1669.5 9
2019-05-22 0.49 0.5 0.435 0.435 9630 -0.03 -6.452 4470.35 17
2019-05-21 0.58 0.58 0.45 0.465 23051 -0.095 -16.964 11490.77 37
2019-05-17 0.58 0.59 0.54 0.56 34874 0.065 13.131 19974.99 62
2019-05-16 0.385 0.495 0.385 0.495 34100 0.125 33.784 14816 33
2019-05-15 0.365 0.385 0.36 0.37 5500 0.02 5.714 2047.5 10
2019-05-14 0.305 0.36 0.305 0.35 17173 0.08 29.63 5908.45 33
2019-05-07 0.27 0.27 0.27 0.27 600 -0.01 -3.571 162 2
2019-05-06 0.275 0.28 0.275 0.28 1500 0.01 3.704 415 3
2019-05-02 0.27 0.27 0.27 0.27 1000 -0.01 -3.571 270 2
2019-05-01 0.28 0.28 0.28 0.28 500 -0.01 -3.448 140 1
2019-04-29 0.29 220 0 0 59.4 1
2019-04-23 0.29 0.29 0.29 0.29 500 0.015 5.455 145 1
2019-04-22 0.275 0.275 0.275 0.275 2000 0 0 550 4
2019-04-18 0.275 0.275 0.275 0.275 500 -0.01 -3.509 137.5 1
2019-04-17 0.285 0.285 0.285 0.285 500 -0.01 -3.39 142.5 1
2019-04-16 0.295 0.295 0.295 0.295 600 0.015 5.357 177 2
2019-04-12 0.285 0.285 0.28 0.28 5100 -0.03 -9.677 1430.5 8
2019-04-09 0.3 0.31 0.3 0.31 7518 0.03 10.714 2302.58 9
2019-04-03 0.295 0.295 0.28 0.28 3000 -0.005 -1.754 870 3
2019-04-01 0.29 0.29 0.285 0.285 1000 -0.01 -3.39 287.5 2
2019-03-29 0.305 0.305 0.295 0.295 1908 -0.02 -6.349 569.1 5
2019-03-26 0.315 0.315 0.315 0.315 700 -0.005 -1.562 220.5 3
2019-03-25 0.32 0.32 0.32 0.32 1000 0.01 3.226 320 2
2019-03-22 0.31 0.31 0.31 0.31 503 0.01 3.333 155.96 2
2019-03-21 0.3 0.32 0.3 0.3 13114 0 0 4006.39 25
2019-03-20 0.305 0.305 0.3 0.3 1000 -0.03 -9.091 302.5 2
2019-03-18 0.345 0.345 0.33 0.33 1000 -0.02 -5.714 337.5 2
2019-03-15 0.35 0.35 0.35 0.35 1000 -0.015 -4.11 350 1
2019-03-14 0.365 0.365 0.365 0.365 500 0.01 2.817 182.5 1
2019-03-13 0.355 14 0 0 5.25 1
2019-03-11 0.355 200 0 0 70 1
2019-03-08 0.365 0.37 0.355 0.355 2706 -0.005 -1.389 975.19 8
2019-03-07 0.36 0.36 0.36 0.36 700 0.01 2.857 252 2
2019-03-05 0.35 0.35 0.35 0.35 1000 -0.01 -2.778 350 2
2019-03-04 0.355 0.36 0.355 0.36 1000 0.01 2.857 357.5 2
2019-03-01 0.35 0.35 0.35 0.35 1100 0.02 6.061 388 4
2019-02-26 0.33 0.36 0.33 0.33 11100 0.015 4.762 3846 18
2019-02-25 0.315 0.315 0.315 0.315 1000 0.02 6.78 315 6
2019-02-20 0.295 0.295 0.295 0.295 10000 -0.005 -1.667 2950 8
2019-02-19 0.3 100 0 0 31.5 1
2019-02-14 0.3 0.3 0.3 0.3 700 -0.01 -3.226 214 2
2019-02-13 0.31 0.31 0.31 0.31 700 -0.01 -3.125 218 3
2019-02-12 0.32 200 0 0 62 2
2019-02-11 0.345 0.345 0.32 0.32 1300 0.02 6.667 426.5 4
2019-02-08 0.3 0.3 0.3 0.3 990 -0.025 -7.692 301.9 2
2019-02-06 0.345 0.345 0.325 0.325 1300 -0.015 -4.412 438.5 3
2019-02-05 0.315 0.34 0.315 0.34 3700 0.04 13.333 1220.5 9
2019-01-29 0.31 0.31 0.3 0.3 1100 0.005 1.695 335 3
2019-01-28 0.295 0.295 0.295 0.295 500 0.015 5.357 147.5 1
2019-01-25 0.28 0.28 0.28 0.28 1000 0 0 280 3
2019-01-24 0.28 100 0 0 30 1
2019-01-23 0.345 0.365 0.28 0.28 19976 -0.055 -16.418 5943.22 26
2019-01-22 0.355 0.355 0.33 0.335 5150 -0.02 -5.634 1766.75 13
2019-01-17 0.355 0.355 0.355 0.355 500 -0.005 -1.389 177.5 1
2019-01-14 0.36 0.36 0.36 0.36 500 -0.005 -1.37 180 1
2019-01-09 0.365 0.365 0.365 0.365 600 -0.005 -1.351 220.5 2
2019-01-08 0.34 0.42 0.34 0.37 24910 0.04 12.121 9730.05 49
2019-01-07 0.33 0.33 0.33 0.33 3000 0.01 3.125 990 5
2019-01-04 0.32 0.32 0.32 0.32 1000 0.005 1.587 320 3
2019-01-02 0.315 0.315 0.315 0.315 1550 0.005 1.613 488.25 2
2018-12-31 0.31 0.33 0.3 0.31 4600 0.02 6.897 1441.5 10
2018-12-28 0.315 0.315 0.29 0.29 2600 -0.035 -10.769 791.5 7
2018-12-27 0.305 0.33 0.305 0.325 3508 0.03 10.169 1130.1 7
2018-12-24 0.31 0.31 0.295 0.295 10500 -0.005 -1.667 3105 4
2018-12-21 0.3 0.3 0.3 0.3 1200 0.01 3.448 360 4
2018-12-20 0.29 0.29 0.265 0.29 6700 0 0 1879.5 15
2018-12-19 0.285 0.31 0.285 0.29 6800 0.02 7.407 1980.5 16
2018-12-18 0.235 0.28 0.235 0.27 13098 0.045 20 3423.53 25
2018-12-17 0.235 0.235 0.225 0.225 1210 -0.01 -4.255 279.35 6
2018-12-14 0.235 0.235 0.235 0.235 6200 0.015 6.818 1457 10
2018-12-12 0.22 0.22 0.22 0.22 1000 -0.02 -8.333 220 2
2018-12-10 0.23 0.24 0.22 0.24 4400 0.025 11.628 994.5 7
2018-12-07 0.215 100 0 0 23.5 1
2018-12-05 0.215 0.215 0.215 0.215 920 0 0 197.8 2
2018-12-04 0.225 0.225 0.215 0.215 3322 -0.015 -6.522 731.23 9
2018-12-03 0.225 0.23 0.22 0.23 4576 -0.005 -2.128 1029.13 20
2018-11-30 0.23 0.235 0.23 0.235 1005 0.015 6.818 233.65 3
2018-11-26 0.23 0.23 0.22 0.22 1500 -0.015 -6.383 337.5 3
2018-11-23 0.25 0.25 0.235 0.235 1505 -0.005 -2.083 363.67 4
2018-11-21 0.24 2 0 0 0.5 1
2018-11-19 0.245 0.245 0.24 0.24 2600 -0.02 -7.692 629.5 6
2018-11-15 0.26 0.26 0.26 0.26 3000 0.005 1.961 780 4
2018-11-14 0.28 0.28 0.25 0.255 8282 -0.015 -5.556 2130.92 18
2018-11-08 0.27 0.27 0.27 0.27 1200 -0.01 -3.571 334 5
2018-11-07 0.28 400 0 0 117 4
2018-11-06 0.29 0.29 0.28 0.28 1000 0.01 3.704 285 2
2018-11-05 0.27 570 0 0 162.1 4
2018-11-02 0.28 0.295 0.27 0.27 2170 0.015 5.882 607.65 5
2018-10-30 0.285 0.285 0.255 0.255 3600 -0.02 -7.273 941.5 9
2018-10-29 0.275 0.275 0.275 0.275 1500 0.01 3.774 412.5 2
2018-10-25 0.265 0.265 0.265 0.265 500 -0.005 -1.852 132.5 1
2018-10-24 0.27 0.27 0.27 0.27 500 -0.01 -3.571 135 1
2018-10-23 0.285 0.285 0.26 0.28 16500 0.01 3.704 4530 13
2018-10-22 0.285 0.285 0.27 0.27 3008 -0.015 -5.263 847.28 4
2018-10-19 0.305 0.305 0.285 0.285 39543 -0.03 -9.524 11539.35 41
2018-10-18 0.28 0.32 0.26 0.315 42944 -0.145 -31.522 12375.5 67
2018-10-17 0.46 200 0 0 94 2
2018-10-16 0.45 0.46 0.45 0.46 1000 0.02 4.545 455 2
2018-10-12 0.45 0.45 0.44 0.44 2100 -0.02 -4.348 929 4
2018-10-11 0.46 416 0 0 190.94 4
2018-10-10 0.46 0.46 0.46 0.46 1455 -0.01 -2.128 669.2 11
2018-10-09 0.47 95 0 0 43.7 4
2018-10-05 0.47 0.47 0.47 0.47 500 -0.01 -2.083 235 1
2018-10-03 0.48 0.48 0.48 0.48 700 0.005 1.053 338 2
2018-10-02 0.475 695 0 0 337.07 5
2018-10-01 0.475 1386 0 0 679.14 7
2018-09-28 0.45 0.485 0.45 0.475 2500 0.035 7.955 1182.5 8
2018-09-27 0.44 0.44 0.44 0.44 1100 0.005 1.149 485 3
2018-09-26 0.435 0.435 0.435 0.435 735 -0.01 -2.247 319.73 2
2018-09-25 0.465 0.465 0.445 0.445 1695 -0.015 -3.261 773.12 5
2018-09-24 0.48 0.48 0.46 0.46 1600 -0.03 -6.122 752 4
2018-09-21 0.46 0.49 0.46 0.49 1500 0.02 4.255 710 3
2018-09-07 0.47 0.47 0.47 0.47 800 -0.01 -2.083 374.5 2
2018-08-31 0.485 0.485 0.48 0.48 4000 -0.01 -2.041 1925 7
2018-08-30 0.46 0.49 0.46 0.49 2000 -0.02 -3.922 950 3
2018-08-27 0.51 0.51 0.51 0.51 4000 0 0 2040 7
2018-08-24 0.55 0.63 0.48 0.51 339400 0.015 3.03 182338.5 138
2018-08-21 0.5 0.5 0.49 0.495 4200 0.045 10 2067.5 4
2018-08-16 0.45 0.45 0.45 0.45 500 -0.025 -5.263 225 1
2018-08-10 0.475 0.475 0.475 0.475 8001 -0.005 -1.042 3800.47 3
2018-08-09 0.475 0.48 0.47 0.48 40001 -0.03 -5.882 18975.47 14
2018-08-02 0.51 0.51 0.51 0.51 20000 -0.01 -1.923 10200 7
2018-07-27 0.52 0.52 0.52 0.52 600 -0.02 -3.704 312 2
2018-07-25 0.54 0.54 0.54 0.54 20000 0 0 10800 11
2018-07-20 0.6 0.6 0.54 0.54 4000 0.01 1.887 2280 3
2018-07-19 0.59 0.59 0.53 0.53 2200 -0.02 -3.636 1240 6
2018-07-17 0.58 0.58 0.53 0.55 31532 -0.02 -3.509 17788.24 19
2018-07-16 0.54 0.57 0.54 0.57 1500 -0.03 -5 825 2
2018-07-09 0.6 0.6 0.6 0.6 500 0.07 13.208 300 1
2018-07-06 0.53 0.53 0.53 0.53 1000 0 0 530 2
2018-06-28 0.53 0.53 0.53 0.53 500 -0.01 -1.852 265 1
2018-06-27 0.54 0.54 0.54 0.54 500 0.01 1.887 270 1
2018-06-26 0.53 0.53 0.53 0.53 500 -0.02 -3.636 265 1
2018-06-19 0.57 0.57 0.55 0.55 5900 -0.02 -3.509 3268 5
2018-06-14 0.55 0.57 0.55 0.57 3500 0 0 1960 7
2018-06-12 0.52 0.57 0.52 0.57 2000 0.03 5.556 1090 4
2018-06-06 0.54 100 0 0 55 1
2018-06-05 0.5 0.54 0.5 0.54 2100 0 0 1092 5
2018-06-04 0.54 0.54 0.54 0.54 710 0.01 1.887 367.65 3
2018-05-29 0.53 0.53 0.53 0.53 809 0.01 1.923 428.77 4
2018-05-25 0.52 0.52 0.52 0.52 1000 0.045 9.474 520 2
2018-05-24 0.475 0.475 0.475 0.475 600 -0.035 -6.863 285 2
2018-05-18 0.51 0.51 0.51 0.51 2000 0.01 2 1020 3
2018-05-14 0.5 0.5 0.5 0.5 600 0.02 4.167 300 2
2018-05-11 0.48 0.48 0.48 0.48 500 0.01 2.128 240 1
2018-05-04 0.47 0.47 0.47 0.47 1100 0.02 4.444 517 2
2018-04-30 0.45 0.45 0.45 0.45 2000 -0.01 -2.174 900 2
2018-04-27 0.46 0.46 0.46 0.46 3000 -0.015 -3.158 1380 2
2018-04-19 0.475 0.475 0.475 0.475 2500 0.005 1.064 1187.5 5
2018-04-18 0.47 0.47 0.47 0.47 1050 0.005 1.075 493.5 2
2018-04-17 0.475 0.475 0.455 0.465 10000 -0.035 -7 4635 4
2018-04-12 0.5 0.5 0.5 0.5 700 0.005 1.01 350 3
2018-04-06 0.495 410 0 0 194.75 1
2018-04-05 0.495 0.495 0.495 0.495 4210 -0.005 -1 2080.8 3
2018-04-02 0.5 0.5 0.5 0.5 4500 0.025 5.263 2250 5
2018-03-28 0.475 0.475 0.475 0.475 600 -0.025 -5 285 2
2018-03-27 0.5 0.5 0.5 0.5 500 0 0 250 1
2018-03-26 0.5 0.5 0.5 0.5 600 -0.07 -12.281 300 2
2018-03-20 0.56 0.57 0.56 0.57 6000 0.06 11.765 3435 3
2018-03-14 0.53 0.53 0.51 0.51 2200 -0.03 -5.556 1137 5
2018-03-13 0.54 0.55 0.54 0.54 3116 -0.02 -3.571 1691.18 11
2018-03-09 0.56 0.56 0.56 0.56 11000 -0.02 -3.448 6160 10
2018-03-07 0.58 0.58 0.58 0.58 1500 0.01 1.754 870 3
2018-03-05 0.57 0.57 0.57 0.57 500 0.01 1.786 285 1
2018-03-02 0.56 0.56 0.56 0.56 1200 0.02 3.704 674 2
2018-03-01 0.54 0.54 0.54 0.54 9500 0.01 1.887 5130 14
2018-02-26 0.51 0.53 0.51 0.53 1500 0.03 6 775 2
2018-02-23 0.5 0.5 0.5 0.5 500 0.05 11.111 250 1
2018-02-22 0.45 680 0 0 311.9 2
2018-02-21 0.45 100 0 0 46.5 1
2018-02-14 0.45 100 0 0 45 1
2018-02-09 0.45 0.45 0.45 0.45 500 -0.06 -11.765 225 1
2018-02-06 0.51 220 0 0 107.8 1
2018-02-05 0.51 0.51 0.47 0.51 7200 0.01 2 3638.5 20
2018-02-02 0.49 0.5 0.475 0.5 3600 0.01 2.041 1775 6
2018-02-01 0.49 0.49 0.49 0.49 500 0 0 245 1
2018-01-31 0.47 0.49 0.47 0.49 2500 -0.03 -5.769 1194 6
2018-01-30 0.52 80 0 0 40 1
2018-01-25 0.52 0.52 0.52 0.52 550 0 0 286 2
2018-01-24 0.55 0.55 0.5 0.52 5900 0.02 4 3138.5 6
2018-01-23 0.5 0.5 0.5 0.5 925 0.04 8.696 462.5 3
2018-01-22 0.455 0.46 0.455 0.46 7100 -0.005 -1.075 3261 9
2018-01-18 0.465 0.465 0.465 0.465 500 0.005 1.087 232.5 1
2018-01-16 0.435 0.475 0.435 0.46 11600 -0.01 -2.128 5306.5 7
2018-01-12 0.49 0.49 0.47 0.47 1900 0.035 8.046 903 3
2018-01-09 0.43 0.455 0.43 0.435 11900 0.025 6.098 5275 9
2018-01-08 0.43 0.43 0.41 0.41 2000 0.005 1.235 830 3
2018-01-02 0.405 0.405 0.405 0.405 1298 0.02 5.195 522.97 4
2017-12-29 0.395 0.41 0.385 0.385 5400 -0.03 -7.229 2130.5 6
2017-12-28 0.44 0.44 0.415 0.415 7662 0.015 3.75 3283.04 8
2017-12-20 0.39 0.41 0.385 0.4 15800 -0.025 -5.882 6197 17
2017-12-19 0.435 0.435 0.425 0.425 1800 0.01 2.41 773 3
2017-12-15 0.415 0.415 0.415 0.415 3800 0 0 1577 6
2017-12-14 0.415 0.415 0.415 0.415 700 -0.03 -6.742 290.5 2
2017-12-13 0.49 0.61 0.42 0.445 43937 -0.015 -3.261 21306.98 54
2017-12-12 0.385 0.46 0.385 0.46 7902 0.06 15 3317.42 12
2017-12-07 0.4 0.4 0.37 0.4 10800 0.03 8.108 4137 21
2017-12-06 0.37 0.37 0.37 0.37 3100 0.015 4.225 1147 6
2017-12-01 0.395 0.415 0.355 0.355 16875 -0.06 -14.458 6425.62 18
2017-11-30 0.385 0.415 0.385 0.415 10075 0.045 12.162 4115.38 10
2017-11-27 0.37 0.37 0.37 0.37 1000 0.005 1.37 370 1
2017-11-21 0.365 0.365 0.365 0.365 3000 0.015 4.286 1095 2
2017-11-20 0.36 0.36 0.35 0.35 20000 0 0 7067.5 11
2017-11-17 0.35 250 0 0 91.25 1
2017-11-16 0.35 0.35 0.35 0.35 3500 -0.005 -1.408 1225 1
2017-11-15 0.38 0.38 0.355 0.355 2516 -0.025 -6.579 927.08 5
2017-11-08 0.38 0.38 0.38 0.38 600 0.01 2.703 226 2
2017-11-07 0.38 0.38 0.37 0.37 1900 -0.005 -1.333 710 5
2017-11-06 0.405 0.405 0.375 0.375 126500 -0.01 -2.597 48249 176
2017-11-02 0.39 0.39 0.375 0.385 7000 0.005 1.316 2660 6
2017-10-31 0.38 0.38 0.38 0.38 2000 -0.02 -5 760 2
2017-10-30 0.4 0.4 0.4 0.4 5300 0 0 2117 3
2017-10-23 0.4 0.4 0.4 0.4 1000 -0.015 -3.614 400 1
2017-10-19 0.415 0.415 0.415 0.415 500 0.015 3.75 207.5 1
2017-10-18 0.4 0.4 0.4 0.4 500 0 0 200 1
2017-10-17 0.4 0.4 0.4 0.4 500 -0.045 -10.112 200 1
2017-10-16 0.445 0.445 0.445 0.445 8100 0 0 3602.5 15
2017-10-12 0.445 0.445 0.445 0.445 2100 -0.025 -5.319 935 2
2017-10-06 0.47 0.47 0.47 0.47 1000 -0.005 -1.053 470 2
2017-09-28 0.475 440 0 0 202.4 1
2017-09-27 0.5 0.5 0.475 0.475 1000 -0.035 -6.863 487.5 2
2017-09-26 0.51 0.51 0.51 0.51 4000 -0.01 -1.923 2040 7
2017-09-25 0.56 0.56 0.52 0.52 1000 -0.02 -3.704 540 2
2017-09-20 0.54 0.54 0.54 0.54 2650 0 0 1431 7
2017-09-19 0.54 0.54 0.54 0.54 800 0 0 432 2
2017-09-15 0.56 0.56 0.54 0.54 2800 -0.06 -10 1525 5
2017-09-14 0.6 0.6 0.6 0.6 1000 0.02 3.448 592 3
2017-09-13 0.58 0.59 0.58 0.58 11000 0.03 5.455 6415 5
2017-09-11 0.55 0.55 0.55 0.55 2500 0 0 1375 1
2017-09-01 0.58 0.58 0.55 0.55 2000 -0.01 -1.786 1130 3
2017-08-23 0.55 0.56 0.55 0.56 6502 0.01 1.818 3626.1 9
2017-08-22 0.55 0.55 0.55 0.55 1135 0.05 10 617.95 5
2017-08-17 0.5 0.5 0.5 0.5 500 0 0 250 1
2017-08-14 0.53 0.53 0.5 0.5 1630 -0.02 -3.846 839 5
2017-08-10 0.52 100 0 0 50 1
2017-08-04 0.495 0.55 0.46 0.52 10000 -0.02 -3.704 5005 15
2017-08-03 0.54 0.54 0.54 0.54 750 0.02 3.846 402.5 2
2017-07-31 0.52 0.52 0.52 0.52 2400 -0.02 -3.704 1248 5
2017-07-28 0.52 0.54 0.52 0.54 3000 0.01 1.887 1570 3
2017-07-26 0.53 0.53 0.53 0.53 1115 -0.01 -1.852 592.1 3
2017-07-21 0.54 100 0 0 54 1
2017-07-20 0.54 0.54 0.54 0.54 500 -0.04 -6.897 270 1
2017-07-19 0.58 0.58 0.58 0.58 600 0.03 5.455 346 2
2017-07-17 0.52 0.55 0.52 0.55 1850 0.05 10 980 5
2017-07-13 0.5 240 0 0 118.8 1
2017-07-12 0.51 0.51 0.5 0.5 5300 -0.02 -3.846 2694 7
2017-07-11 0.52 0.62 0.495 0.52 8300 0.04 8.333 4421 13
2017-07-10 0.48 0.48 0.48 0.48 800 0.015 3.226 381 2
2017-07-07 0.465 0.465 0.465 0.465 2250 -0.005 -1.064 1046.25 2
2017-07-06 0.45 0.47 0.43 0.47 1575 0.01 2.174 730.75 4
2017-07-05 0.48 0.48 0.46 0.46 3250 -0.02 -4.167 1550 6
2017-06-30 0.48 0.48 0.48 0.48 970 0.02 4.348 456.2 2
2017-06-29 0.46 0.46 0.46 0.46 2750 -0.04 -8 1265 3
2017-06-28 0.47 0.61 0.47 0.5 6000 0.06 13.636 3082.5 12
2017-06-27 0.44 0.44 0.44 0.44 2900 0.015 3.529 1272 4
2017-06-22 0.425 430 0 0 178.45 1
2017-06-20 0.425 100 0 0 42 1
2017-06-19 0.41 0.425 0.41 0.425 5400 0.015 3.659 2281.5 5
2017-06-16 0.41 0.41 0.41 0.41 640 -0.04 -8.889 262.4 2
2017-06-15 0.45 100 0 0 44 1
2017-06-14 0.41 0.45 0.41 0.45 6500 -0.01 -2.174 2725 8
2017-06-13 0.46 0.46 0.46 0.46 1000 -0.05 -9.804 460 1
2017-06-09 0.51 0.51 0.51 0.51 1134 0 0 573.5 5
2017-06-08 0.52 0.52 0.475 0.51 8184 0.115 29.114 4117.52 11
2017-06-07 0.395 0.395 0.395 0.395 500 0.015 3.947 197.5 1
2017-06-06 0.38 0.38 0.38 0.38 1000 0.005 1.333 380 1
2017-05-31 0.375 0.375 0.375 0.375 3300 -0.025 -6.25 1237.5 3
2017-05-30 0.4 200 0 0 82 1
2017-05-24 0.4 0.4 0.4 0.4 2000 0.03 8.108 800 3
2017-05-23 0.375 0.375 0.37 0.37 4000 -0.05 -11.905 1495 4
2017-05-15 0.445 0.445 0.415 0.42 1500 -0.035 -7.692 640 3
2017-05-12 0.455 0.455 0.455 0.455 500 0.03 7.059 227.5 1
2017-05-11 0.425 0.425 0.425 0.425 1100 -0.015 -3.409 466 2
2017-05-05 0.44 300 0 0 130.5 1
2017-05-04 0.445 0.45 0.44 0.44 11000 -0.01 -2.222 4877.5 14
2017-05-03 0.45 0.45 0.45 0.45 500 -0.035 -7.216 225 1
2017-04-27 0.49 0.49 0.47 0.485 9000 -0.01 -2.02 4282.5 5
2017-04-25 0.495 100 0 0 51 1
2017-04-24 0.465 0.495 0.465 0.495 8900 0.005 1.02 4375.5 11
2017-04-21 0.485 0.49 0.485 0.49 28273 0.005 1.031 13843.77 17
2017-04-17 0.49 0.49 0.485 0.485 1000 -0.055 -10.185 487.5 2
2017-04-12 0.49 0.54 0.49 0.54 2200 0.045 9.091 1126 5
2017-04-11 0.5 0.5 0.49 0.495 5060 0.005 1.02 2493 11
2017-04-10 0.52 0.52 0.47 0.49 17500 -0.03 -5.769 8430 11
2017-04-07 0.58 0.6 0.52 0.52 10180 -0.09 -14.754 5879.4 20
2017-04-06 0.61 0.61 0.61 0.61 10000 -0.05 -7.576 6100 4
2017-04-05 0.65 0.66 0.64 0.66 6300 -0.02 -2.941 4110 10
2017-03-31 0.68 0.68 0.68 0.68 3100 0 0 2108 9
2017-03-29 0.68 180 0 0 118.8 1
2017-03-24 0.68 0.68 0.68 0.68 500 0.02 3.03 340 1
2017-03-22 0.66 0.66 0.66 0.66 2000 0.01 1.538 1320 1
2017-03-20 0.65 0.65 0.65 0.65 500 -0.05 -7.143 325 1
2017-03-17 0.67 0.72 0.65 0.7 4700 0.07 11.111 3195 8
2017-03-10 0.68 0.68 0.63 0.63 1222 -0.05 -7.353 795.83 4
2017-03-08 0.68 3 0 0 2.13 1
2017-03-07 0.62 0.68 0.62 0.68 12300 -0.03 -4.225 8128 15
2017-03-06 0.71 100 0 0 71 1
2017-03-03 0.71 0.71 0.71 0.71 1600 -0.06 -7.792 1141 2
2017-03-02 0.74 0.79 0.74 0.77 17800 0.06 8.451 13463 15
2017-03-01 0.71 389 0 0 276.19 1
2017-02-28 0.71 0.73 0.71 0.71 9175 0.02 2.899 6524.25 33
2017-02-27 0.68 0.69 0.68 0.69 1500 -0.02 -2.817 1025 3
2017-02-24 0.69 0.73 0.69 0.71 4030 0 0 2830.85 9
2017-02-23 0.75 0.75 0.71 0.71 13222 -0.05 -6.579 9485.62 17
2017-02-22 0.8 0.8 0.73 0.76 39950 -0.06 -7.317 30507 16
2017-02-21 0.83 0.83 0.82 0.82 3400 -0.02 -2.381 2806 8
2017-02-17 0.91 0.95 0.84 0.84 31709 -0.04 -4.545 28438.06 41
2017-02-16 0.84 0.92 0.84 0.88 67549 0.07 8.642 60855.66 53
2017-02-15 0.75 0.81 0.75 0.81 34880 0.11 15.714 26327 34
2017-02-13 0.67 0.7 0.67 0.7 3300 0.03 4.478 2295 3
2017-02-09 0.7 0.7 0.67 0.67 8500 -0.05 -6.944 5860 5
2017-02-08 0.72 0.72 0.72 0.72 5330 -0.03 -4 3837.6 5
2017-02-07 0.75 100 0 0 77 1
2017-02-06 0.75 0.75 0.75 0.75 3120 0.02 2.74 2336.4 5
2017-02-03 0.72 0.73 0.71 0.73 13300 0.09 14.062 9491 18
2017-02-02 0.65 0.65 0.64 0.64 4000 0.04 6.667 2570 3
2017-02-01 0.7 0.7 0.6 0.6 4126 -0.07 -10.448 2742.42 9
2017-01-31 0.71 0.71 0.67 0.67 7400 -0.01 -1.471 5078 7
2017-01-30 0.71 0.71 0.68 0.68 4115 -0.02 -2.857 2823.2 10
2017-01-27 0.75 0.77 0.7 0.7 7043 0.03 4.478 5312.1 13
2017-01-26 0.62 0.77 0.62 0.67 28615 0.11 19.643 19640.4 36
2017-01-25 0.57 0.57 0.56 0.56 4300 -0.03 -5.085 2447 3
2017-01-24 0.51 0.59 0.51 0.59 23750 0.07 13.462 13047.5 21
2017-01-20 0.52 0.52 0.52 0.52 3500 0.06 13.043 1820 1
2017-01-19 0.4 0.48 0.4 0.46 83931 0.045 10.843 38882.76 62
2017-01-18 0.41 0.415 0.4 0.415 24882 0.015 3.75 10245.88 23
2017-01-17 0.4 0.4 0.4 0.4 2652 0.02 5.263 1060.8 8
2017-01-13 0.4 0.4 0.38 0.38 6193 -0.01 -2.564 2378.34 10
2017-01-10 0.38 0.39 0.38 0.39 32820 0.01 2.632 12721.6 8
2017-01-09 0.38 0.38 0.38 0.38 4000 -0.02 -5 1520 3
2017-01-05 0.395 0.4 0.395 0.4 33000 0.025 6.667 13100 15
2017-01-04 0.375 0.375 0.375 0.375 3000 0.02 5.634 1125 2
2017-01-03 0.355 0.355 0.355 0.355 1000 0.015 4.412 355 2
2016-12-30 0.34 0.34 0.34 0.34 12798 -0.01 -2.857 4351.32 5
2016-12-29 0.34 0.35 0.34 0.35 26000 -0.005 -1.408 9085 14
2016-12-23 0.35 0.355 0.35 0.355 3100 -0.005 -1.389 1094 8
2016-12-22 0.36 0.36 0.36 0.36 905 0.01 2.857 322.75 4
2016-12-19 0.35 0.35 0.35 0.35 2008 0 0 706.8 3
2016-12-16 0.35 0.35 0.35 0.35 3990 0 0 1399 14
2016-12-15 0.355 0.355 0.35 0.35 21786 0 0 7624.6 27
2016-12-14 0.35 0.35 0.35 0.35 1593 -0.02 -5.405 561.48 9
2016-12-13 0.37 0.37 0.37 0.37 500 -0.02 -5.128 185 1
2016-12-12 0.39 112 0 0 41.44 2
2016-12-07 0.39 0.39 0.39 0.39 12000 0.035 9.859 4680 8
2016-12-06 0.36 0.36 0.355 0.355 2100 -0.05 -12.346 753.5 5
2016-12-05 0.405 0.405 0.405 0.405 2000 0.02 5.195 810 1
2016-12-02 0.375 0.385 0.375 0.385 6227 0.015 4.054 2341.62 11
2016-12-01 0.365 0.38 0.36 0.37 4500 0 0 1662.5 6
2016-11-30 0.38 0.4 0.365 0.37 4300 -0.04 -9.756 1647.5 9
2016-11-28 0.41 0.41 0.4 0.41 1806 0.025 6.494 734.58 5
2016-11-23 0.42 0.42 0.385 0.385 13700 -0.05 -11.494 5531 9
2016-11-22 0.385 0.435 0.3 0.435 19800 0.065 17.568 8086.5 16
2016-11-21 0.4 0.405 0.37 0.37 12000 -0.015 -3.896 4539 32
2016-11-18 0.385 0.385 0.385 0.385 800 0.055 16.667 312.5 2
2016-11-17 0.375 0.38 0.33 0.33 3500 -0.04 -10.811 1280 7
2016-11-16 0.34 0.37 0.34 0.37 10100 0.065 21.311 3588.5 10
2016-11-14 0.305 0.305 0.305 0.305 500 -0.005 -1.613 152.5 1
2016-11-09 0.31 0.31 0.31 0.31 500 0.015 5.085 155 1
2016-11-07 0.295 0.295 0.295 0.295 3000 -0.02 -6.349 885 2
2016-11-01 0.295 0.315 0.295 0.315 1537 0.015 5 463.42 4
2016-10-28 0.33 0.33 0.3 0.3 2600 -0.01 -3.226 828 6
2016-10-26 0.31 0.31 0.31 0.31 1000 0.01 3.333 310 2
2016-10-25 0.3 0.3 0.3 0.3 1000 -0.025 -7.692 300 1
2016-10-24 0.325 100 0 0 31 1
2016-10-21 0.325 0.325 0.325 0.325 2800 -0.025 -7.143 910 7
2016-10-20 0.31 0.35 0.31 0.35 2300 0.03 9.375 743 6
2016-10-17 0.335 0.335 0.32 0.32 3750 -0.025 -7.246 1209.25 11
2016-10-14 0.345 0.345 0.345 0.345 3000 -0.015 -4.167 1035 2
2016-10-13 0.36 0.36 0.36 0.36 800 0.015 4.348 288 2
2016-10-12 0.34 0.345 0.34 0.345 5700 0.005 1.471 1961.5 13
2016-10-07 0.34 0.34 0.34 0.34 800 -0.025 -6.849 272 2
2016-10-05 0.365 0.365 0.365 0.365 1550 -0.01 -2.667 565.75 3
2016-10-04 0.375 400 0 0 146 1
2016-09-28 0.345 0.375 0.34 0.375 4000 -0.02 -5.063 1382.5 8
2016-09-27 0.375 0.395 0.375 0.395 3070 0 0 1163.35 4
2016-09-26 0.395 0.395 0.395 0.395 7140 -0.005 -1.25 2821.8 7
2016-09-23 0.4 100 0 0 40 1
2016-09-22 0.395 0.4 0.395 0.4 10400 0.005 1.266 4147 17
2016-09-21 0.385 0.395 0.385 0.395 6300 0.01 2.597 2478 9
2016-09-20 0.385 0.385 0.385 0.385 1000 0.005 1.316 385 2
2016-09-13 0.38 0.38 0.38 0.38 900 -0.02 -5 344 3
2016-09-12 0.4 0.4 0.4 0.4 1500 0.015 3.896 600 2
2016-09-09 0.385 0.385 0.385 0.385 800 0.005 1.316 308 2
2016-08-24 0.38 0.38 0.38 0.38 510 -0.01 -2.564 193.8 2
2016-08-18 0.39 0.39 0.39 0.39 1726 -0.01 -2.5 673.14 3
2016-08-17 0.41 0.41 0.4 0.4 8033 -0.01 -2.439 3288.53 11
2016-08-16 0.41 0.41 0.41 0.41 800 -0.01 -2.381 328 3
2016-08-11 0.42 0.42 0.42 0.42 4200 0 0 1764 2
2016-07-29 0.42 1 0 0 0.42 1
2016-07-27 0.42 0.42 0.42 0.42 1300 -0.03 -6.667 553 7
2016-07-21 0.42 0.45 0.4 0.45 3800 0.02 4.651 1565 8
2016-07-20 0.43 0.43 0.43 0.43 2000 -0.01 -2.273 860 2
2016-07-06 0.44 51 0 0 22.95 1
2016-07-05 0.44 0.44 0.44 0.44 500 -0.07 -13.725 220 1
2016-06-20 0.52 0.52 0.51 0.51 1000 -0.04 -7.273 515 2
2016-06-17 0.55 75 0 0 33.38 1
2016-06-09 0.59 0.59 0.55 0.55 1084 0 0 616.2 3
2016-06-08 0.57 0.57 0.55 0.55 3000 0.06 12.245 1660 3
2016-06-07 0.53 0.53 0.49 0.49 3200 0 0 1656 9
2016-06-06 0.49 0.49 0.49 0.49 3000 -0.04 -7.547 1470 2
2016-06-03 0.475 0.53 0.475 0.53 11702 0.05 10.417 5989.06 11
2016-06-01 0.465 0.48 0.465 0.48 3900 0.05 11.628 1859 6
2016-05-31 0.43 1899 0 0 883.03 11
2016-05-27 0.43 1200 0 0 558 11
2016-05-26 0.455 0.455 0.43 0.43 1600 -0.01 -2.273 707 6
2016-05-24 0.44 0.44 0.44 0.44 3715 -0.005 -1.124 1658.92 15
2016-05-20 0.445 0.445 0.445 0.445 1200 -0.005 -1.111 534 3
2016-05-17 0.45 0.45 0.45 0.45 2000 -0.02 -4.255 900 3
2016-05-13 0.47 0.47 0.47 0.47 8200 -0.02 -4.082 3849 4
2016-05-11 0.49 0.49 0.49 0.49 1550 -0.01 -2 759.5 2
2016-05-06 0.51 0.51 0.5 0.5 3000 -0.04 -7.407 1510 5
2016-05-05 0.54 0.54 0.54 0.54 1500 0.01 1.887 810 1
2016-05-04 0.53 0.53 0.53 0.53 8500 0.01 1.923 4505 14
2016-05-03 0.52 0.52 0.52 0.52 1470 0.05 10.638 764.4 5
2016-05-02 0.47 0.47 0.47 0.47 1200 0.01 2.174 564 2
2016-04-28 0.46 0.46 0.46 0.46 600 -0.01 -2.128 276 2
2016-04-27 0.43 0.47 0.43 0.47 2300 0 0 1050.5 5
2016-04-26 0.47 0.47 0.47 0.47 9300 0.04 9.302 4371 21
2016-04-22 0.43 0.43 0.43 0.43 500 -0.05 -10.417 215 1
2016-04-21 0.48 0.53 0.48 0.48 3700 0.05 11.628 1811 8
2016-04-20 0.43 0.43 0.43 0.43 5700 0.05 13.158 2451 10
2016-04-18 0.38 75 0 0 31.5 1
2016-04-12 0.38 0.38 0.38 0.38 1200 -0.05 -11.628 461 2
2016-03-28 0.43 0.43 0.43 0.43 700 -0.005 -1.149 299 2
2016-03-16 0.435 136 0 0 63.92 1
2016-03-15 0.41 0.435 0.41 0.435 1500 0.005 1.163 627.5 2
2016-03-11 0.43 0.43 0.43 0.43 500 0.065 17.808 215 1
2016-03-08 0.4 0.4 0.36 0.365 2000 0.03 8.955 742.5 3
2016-03-07 0.3 0.335 0.29 0.335 9790 0.04 13.559 3075.7 19
2016-03-04 0.285 0.295 0.285 0.295 3000 0.01 3.509 877.5 6
2016-02-29 0.285 0.285 0.285 0.285 1500 -0.005 -1.724 427.5 3
2016-02-25 0.2875 0.29 0.2875 0.29 1500 -0.015 -4.918 432.5 2
2016-02-24 0.305 0.305 0.305 0.305 1000 0 0 305 2
2016-02-23 0.305 0.305 0.305 0.305 1000 0 0 305 2
2016-02-22 0.28 0.305 0.28 0.305 2000 0.01 3.39 585 4
2016-02-16 0.295 100 0 0 29 1
2016-02-12 0.295 0.295 0.295 0.295 500 0.025 9.259 147.5 1
2016-02-11 0.27 0.27 0.27 0.27 4200 -0.015 -5.263 1138 10
2016-02-10 0.25 0.285 0.25 0.285 6700 0.055 23.913 1804 14
2016-02-09 0.24 0.24 0.23 0.23 4600 -0.095 -29.231 1090.5 11
2016-02-08 0.325 25 0 0 6 2
2016-01-29 0.34 0.34 0.325 0.325 2741 0.005 1.562 924.44 5
2016-01-22 0.31 0.32 0.31 0.32 2940 0.035 12.281 927 4
2016-01-21 0.23 0.285 0.23 0.285 13341 0.065 29.545 3402.34 48
2016-01-20 0.245 0.245 0.22 0.22 3850 -0.03 -12 898 10
2016-01-19 0.26 0.26 0.245 0.25 2500 -0.015 -5.66 635.5 6
2016-01-15 0.265 0.265 0.265 0.265 800 -0.015 -5.357 212 2
2016-01-14 0.28 200 0 0 54 1
2016-01-13 0.275 0.28 0.275 0.28 1000 0.01 3.704 277.5 2
2016-01-12 0.275 0.275 0.27 0.27 1000 -0.03 -10 272.5 2
2016-01-07 0.3 0.3 0.3 0.3 12943 0.01 3.448 3882.9 10
2016-01-05 0.29 0.29 0.29 0.29 4000 0.005 1.754 1160 6
2016-01-04 0.24 0.285 0.24 0.285 9200 0.01 3.636 2426 27
2015-12-30 0.27 0.275 0.265 0.275 2500 0 0 677.5 5
2015-12-29 0.275 0.275 0.275 0.275 900 0.005 1.852 243.5 2
2015-12-24 0.27 0.27 0.27 0.27 5800 0 0 1565 11
2015-12-23 0.285 0.285 0.27 0.27 2100 -0.03 -10 583 5
2015-12-22 0.32 0.32 0.29 0.3 6008 -0.02 -6.25 1835.18 14
2015-12-21 0.35 0.35 0.32 0.32 4332 -0.03 -8.571 1443.7 10
2015-12-18 0.35 0.35 0.35 0.35 1261 0.01 2.941 438.35 6
2015-12-17 0.34 0.34 0.34 0.34 2000 0 0 687.5 13
2015-12-16 0.325 0.34 0.325 0.34 1500 0.025 7.937 500 3
2015-12-15 0.315 911 0 0 309.74 7
2015-12-14 0.335 0.335 0.315 0.315 2700 -0.015 -4.545 882.5 6
2015-12-11 0.35 0.355 0.33 0.33 62900 -0.005 -1.493 20858 88
2015-12-10 0.335 836 0 0 289.06 13
2015-12-09 0.335 0.335 0.335 0.335 1000 -0.005 -1.471 335 1
2015-12-07 0.34 0.34 0.34 0.34 6100 -0.005 -1.449 2074 4
2015-12-04 0.345 0.345 0.345 0.345 500 -0.015 -4.167 172.5 1
2015-12-02 0.36 0.36 0.36 0.36 500 -0.01 -2.703 180 1
2015-11-30 0.35 0.37 0.35 0.37 31800 0.04 12.121 11715 41
2015-11-26 0.33 100 0 0 35 1
2015-11-25 0.33 421 0 0 147.35 6
2015-11-24 0.33 500 0 0 174 3
2015-11-23 0.34 0.34 0.33 0.33 1800 -0.02 -5.714 601.5 4
2015-11-19 0.345 0.35 0.345 0.35 4500 0.02 6.061 1566 14
2015-11-18 0.33 0.33 0.33 0.33 2300 -0.01 -2.941 762 6
2015-11-12 0.34 0.34 0.34 0.34 2300 -0.01 -2.857 780 8
2015-11-11 0.35 0.35 0.35 0.35 500 0 0 175 1
2015-11-10 0.365 0.365 0.35 0.35 4404 -0.015 -4.11 1582.44 12
2015-11-06 0.365 0.365 0.365 0.365 1800 0.02 5.797 670 10
2015-11-04 0.345 0.345 0.345 0.345 1000 -0.01 -2.817 345 2
2015-11-03 0.355 300 0 0 112.5 1
2015-11-02 0.355 0.355 0.355 0.355 1000 -0.02 -5.333 355 2
2015-10-30 0.375 0.375 0.375 0.375 500 0.025 7.143 187.5 1
2015-10-28 0.34 0.35 0.34 0.35 9283 0 0 3207.72 20
2015-10-26 0.355 0.355 0.35 0.35 1000 -0.035 -9.091 352.5 2
2015-10-23 0.385 0.385 0.385 0.385 500 0.015 4.054 192.5 1
2015-10-22 0.385 0.385 0.37 0.37 1001 -0.02 -5.128 377.87 3
2015-10-20 0.39 0.39 0.39 0.39 1500 -0.07 -15.217 585 3
2015-10-15 0.435 0.46 0.435 0.46 20100 0.03 6.977 9035.5 29
2015-10-08 0.43 0.43 0.43 0.43 815 0.01 2.381 344.15 2
2015-10-06 0.42 0.42 0.42 0.42 500 0.02 5 210 1
2015-10-05 0.415 0.415 0.4 0.4 1628 0 0 668.62 5
2015-10-02 0.4 300 0 0 120 1
2015-10-01 0.41 0.41 0.4 0.4 1750 -0.005 -1.235 705 4
2015-09-29 0.365 0.405 0.365 0.405 1200 0.05 14.085 469 3
2015-09-28 0.385 0.385 0.355 0.355 5200 -0.03 -7.792 1972 10
2015-09-25 0.385 374 0 0 149.6 2
2015-09-24 0.385 0.385 0.385 0.385 500 0.03 8.451 192.5 1
2015-09-23 0.39 0.39 0.355 0.355 4750 -0.035 -8.974 1758.75 9
2015-09-22 0.44 0.45 0.35 0.39 57350 -0.14 -26.415 21662 44
2015-09-14 0.53 0.53 0.53 0.53 550 -0.04 -7.018 291.5 2
2015-09-09 0.57 0.57 0.57 0.57 500 0.02 3.636 285 1
2015-09-04 0.55 0.55 0.55 0.55 600 -0.06 -9.836 333 2
2015-09-01 0.55 0.61 0.55 0.61 4000 -0.03 -4.688 2290 6
2015-08-31 0.64 0.64 0.64 0.64 500 0 0 320 1
2015-08-28 0.61 0.64 0.61 0.64 1500 0.03 4.918 935 3
2015-08-27 0.56 0.61 0.56 0.61 4100 -0.04 -6.154 2421 7
2015-08-24 0.65 100 0 0 62 1
2015-08-20 0.65 393 0 0 243.66 3
2015-08-14 0.65 0.65 0.65 0.65 500 0.01 1.562 325 1
2015-07-28 0.64 0.64 0.64 0.64 2100 -0.03 -4.478 1344 3
2015-07-24 0.67 0.67 0.67 0.67 607 0.02 3.077 406.69 2
2015-07-22 0.65 0.65 0.65 0.65 1000 -0.13 -16.667 650 2
2015-07-14 0.78 0.78 0.78 0.78 500 0.01 1.299 390 1
2015-07-10 0.77 0.77 0.77 0.77 500 -0.02 -2.532 385 1
2015-07-09 0.79 0.79 0.79 0.79 500 -0.07 -8.14 395 1
2015-07-07 0.86 300 0 0 240 1
2015-06-30 0.86 0.86 0.86 0.86 2000 0 0 1720 2
2015-06-29 0.86 0.86 0.85 0.86 2400 -0.05 -5.495 2054 5
2015-06-25 0.91 220 0 0 209 2
2015-06-17 0.91 0.91 0.91 0.91 500 -0.05 -5.208 455 1
2015-06-15 0.96 0.96 0.96 0.96 1000 -0.03 -3.03 960 2
2015-06-08 0.99 0.99 0.99 0.99 1000 0.04 4.211 990 2
2015-06-04 1 1 0.95 0.95 2500 0.03 3.261 2415 3
2015-06-03 0.96 0.96 0.92 0.92 1000 -0.03 -3.158 940 2
2015-06-02 0.95 50 0 0 60 1
2015-06-01 0.88 0.95 0.88 0.95 1000 0.08 9.195 915 2
2015-05-27 0.85 0.87 0.85 0.87 1000 0.02 2.353 860 2
2015-05-26 0.8 0.85 0.8 0.85 2000 0.05 6.25 1640 3
2015-05-25 0.8 0.8 0.8 0.8 1000 -0.05 -5.882 800 2
2015-05-19 0.84 0.85 0.84 0.85 1400 0 0 1185 3
2015-05-11 0.85 0.85 0.85 0.85 1000 -0.06 -6.593 850 2
2015-05-08 0.91 0.91 0.91 0.91 500 -0.01 -1.087 455 1
2015-05-06 0.92 0.92 0.92 0.92 850 -0.07 -7.071 782 2
2015-04-30 0.99 0.99 0.99 0.99 21950 0 0 21716.5 36
2015-04-29 0.97 0.99 0.97 0.99 9300 0.04 4.211 9135 8
2015-04-27 0.97 1 0.95 0.95 16100 -0.03 -3.061 15730 24
2015-04-24 0.99 1 0.98 0.98 3100 -0.04 -3.922 3069 7
2015-04-23 1.02 1.03 1.01 1.02 600 -0.01 -0.971 612 6
2015-04-22 1.01 1.04 1.01 1.03 3720 0.02 1.98 3809 24
2015-04-21 1.09 1.09 1.01 1.01 900 -0.03 -2.885 937 4
2015-04-20 0.95 1.05 0.95 1.04 11850 0.14 15.556 12223 19
2015-04-17 0.75 1.2 0.75 0.9 56680 0.2 28.571 57984.5 94
2015-04-16 0.68 0.7 0.68 0.7 1000 0.06 9.375 690 2
2015-04-07 0.64 250 0 0 1
2015-03-31 0.65 0.65 0.64 0.64 1000 0.04 6.667 2
2015-03-20 0.6 0.6 0.6 0.6 500 0.1 20 1
2015-03-13 0.46 0.5 0.41 0.5 19775 0 0 33
2015-03-11 0.5 178 0 0 1
2015-03-10 0.5 0.5 0.5 0.5 600 0.045 9.89 2
2015-03-09 0.51 0.51 0.455 0.455 2500 -0.165 -26.613 5
2015-02-19 0.62 0.62 0.62 0.62 500 0.02 3.333 1
2015-02-18 0.6 0.6 0.6 0.6 1800 -0.1 -14.286 4
2015-02-17 0.7 0.7 0.7 0.7 1070 -0.01 -1.408 3
2015-02-11 0.7 0.72 0.7 0.71 2000 -0.04 -5.333 4
2015-02-10 0.75 0.75 0.75 0.75 500 0.06 8.696 1
2015-02-09 0.69 100 0 0 1
2015-02-02 0.69 0.72 0.69 0.69 1000 -0.07 -9.211 2
2015-01-28 0.76 0.76 0.76 0.76 500 -0.02 -2.564 1
2015-01-27 0.78 400 0 0 1
2015-01-26 0.74 0.78 0.74 0.78 1500 0.07 9.859 3
2015-01-22 0.69 0.71 0.69 0.71 5000 -0.07 -8.974 8
2015-01-21 0.63 0.78 0.63 0.78 4645 0.16 25.806 11
2015-01-20 0.62 0.62 0.57 0.62 4600 0.02 3.333 8
2015-01-16 0.6 0.6 0.6 0.6 1000 -0.02 -3.226 1
2015-01-13 0.62 0.62 0.62 0.62 2500 0.02 3.333 2
2015-01-12 0.56 0.6 0.56 0.6 4000 -0.01 -1.639 8
2015-01-09 0.63 0.63 0.61 0.61 5000 -0.04 -6.154 8
2015-01-08 0.66 0.66 0.65 0.65 6000 -0.03 -4.412 5
2015-01-07 0.68 0.68 0.68 0.68 1300 -0.06 -8.108 2
2015-01-06 0.74 0.74 0.74 0.74 500 0 0 1
2015-01-05 0.74 75 0 0 1
2015-01-02 0.7 0.74 0.7 0.74 2500 0.07 10.448 5
2014-12-31 0.67 0.68 0.67 0.67 2100 -0.04 -5.634 5
2014-12-30 0.71 0.71 0.71 0.71 1025 0.01 1.429 3
2014-12-29 0.65 0.71 0.65 0.7 8701 0.25 55.556 18
2014-12-24 0.45 0.45 0.45 0.45 2000 0.03 7.143 3
2014-12-23 0.42 0.43 0.42 0.42 2400 0.03 7.692 6
2014-12-22 0.32 0.39 0.32 0.39 3600 0.07 21.875 8
2014-12-19 0.36 0.36 0.32 0.32 4614 -0.13 -28.889 8
2014-12-18 0.45 0.45 0.45 0.45 1130 0.05 12.5 3
2014-12-17 0.395 0.47 0.395 0.4 16800 0.01 2.564 16
2014-12-16 0.355 0.39 0.355 0.39 7000 -0.05 -11.364 5
2014-12-09 0.45 0.45 0.44 0.44 1100 0.01 2.326 3
2014-12-08 0.41 0.43 0.38 0.43 7500 0 0 9
2014-12-05 0.42 0.43 0.41 0.43 3690 -0.02 -4.444 8
2014-12-04 0.45 0.45 0.45 0.45 1900 -0.025 -5.263 4
2014-12-03 0.45 0.49 0.45 0.475 13305 -0.055 -10.377 26
2014-12-02 0.58 0.58 0.53 0.53 1000 0.03 6 2
2014-12-01 0.58 0.58 0.5 0.5 4000 -0.05 -9.091 6
2014-11-27 0.58 0.58 0.55 0.55 2300 -0.05 -8.333 4
2014-11-25 0.6 0.61 0.6 0.6 3000 0.01 1.695 2
2014-11-24 0.59 0.61 0.59 0.59 1000 -0.03 -4.839 2
2014-11-21 0.64 0.64 0.6 0.62 3300 -0.07 -10.145 6
2014-11-17 0.69 300 0 0 1
2014-11-14 0.69 0.69 0.69 0.69 2500 0.06 9.524 4
2014-11-13 0.65 0.65 0.63 0.63 4250 -0.01 -1.562 6
2014-11-12 0.64 100 0 0 1
2014-11-10 0.66 0.66 0.64 0.64 1500 -0.08 -11.111 3
2014-11-06 0.72 0.72 0.72 0.72 1000 0 0 2
2014-11-03 0.72 200 0 0 1
2014-10-31 0.72 0.72 0.72 0.72 500 -0.06 -7.692 1
2014-10-27 0.78 0.78 0.78 0.78 800 -0.03 -3.704 2
2014-10-22 0.81 0.81 0.81 0.81 1000 0.05 6.579 1
2014-10-21 0.77 0.77 0.76 0.76 25012 -0.01 -1.299 14
2014-10-20 0.77 0.77 0.77 0.77 4500 -0.01 -1.282 2
2014-10-17 0.78 0.78 0.78 0.78 500 0.1 14.706 1
2014-10-16 0.56 0.68 0.56 0.68 5580 0.09 15.254 14
2014-10-15 0.61 0.61 0.59 0.59 1500 -0.16 -21.333 3
2014-10-10 0.75 0.75 0.75 0.75 1200 -0.03 -3.846 3
2014-10-08 0.78 0.78 0.78 0.78 2100 0 0 5
2014-10-07 0.74 0.78 0.74 0.78 2900 -0.03 -3.704 4
2014-10-03 0.83 0.88 0.74 0.81 4800 -0.02 -2.41 9
2014-09-30 0.83 0.83 0.83 0.83 500 -0.06 -6.742 1
2014-09-26 0.89 0.89 0.89 0.89 500 0.05 5.952 1
2014-09-25 0.9 0.9 0.84 0.84 3100 -0.03 -3.448 6
2014-09-24 0.93 0.93 0.87 0.87 3400 -0.03 -3.333 7
2014-09-23 0.9 0.9 0.9 0.9 4100 -0.02 -2.174 9
2014-09-22 0.94 0.95 0.92 0.92 3500 -0.03 -3.158 6
2014-09-19 0.965 0.965 0.95 0.95 1500 -0.05 -5 3
2014-09-17 1 1 1 1 500 0.02 2.041 1
2014-09-11 0.98 0.98 0.93 0.98 1048 -0.02 -2 8
2014-09-09 1 1.02 1 1 8900 -0.02 -1.961 13
2014-09-05 1 1.02 0.97 1.02 2375 -0.02 -1.923 10
2014-09-04 0.99 1.04 0.99 1.04 3200 0.04 4 12
2014-09-03 1.01 1.01 0.99 1 4100 0 0 12
2014-09-02 1 1 1 1 4000 0.01 1.01 4
2014-08-29 0.99 0.99 0.99 0.99 1000 -0.03 -2.941 3
2014-08-25 1.02 1.02 1.02 1.02 300 -0.02 -1.923 3
2014-08-21 1.06 1.06 0.98 1.04 7100 -0.01 -0.952 16
2014-08-20 1.05 1.05 1.05 1.05 300 -0.07 -6.25 1
2014-08-19 1.02 1.12 1.02 1.12 1300 0.04 3.704 4
2014-08-15 1.095 1.11 1.08 1.08 3200 -0.01 -0.917 4
2014-08-14 1.08 1.12 1.08 1.09 4400 0.02 1.869 6
2014-08-11 1.09 1.09 1.05 1.07 2108 -0.07 -6.14 7
2014-07-31 1.14 1.14 1.14 1.14 1300 0.02 1.786 2
2014-07-30 1.11 1.12 1.11 1.12 3400 -0.03 -2.609 3
2014-07-29 1.15 1.15 1.15 1.15 1000 -0.02 -1.709 4
2014-07-28 1.18 1.18 1.13 1.17 9000 0.03 2.632 8
2014-07-25 1.16 1.16 1.14 1.14 1300 0.03 2.703 3
2014-07-24 1.11 1.11 1.11 1.11 2100 0.1 9.901 3
2014-07-23 1.01 1.01 1.01 1.01 100 -0.11 -9.821 1
2014-07-21 1.12 1.13 1.11 1.12 1500 0.01 0.901 3
2014-07-18 1.11 1.11 1.11 1.11 500 0.03 2.778 1
2014-07-16 1.09 1.09 1.08 1.08 1063 -0.05 -4.425 5
2014-07-11 1.15 1.15 1.13 1.13 1600 0 0 4
2014-07-10 1.13 1.13 1.13 1.13 100 -0.04 -3.419 1
2014-07-09 1.17 1.17 1.17 1.17 1000 0 0 2
2014-07-08 1.18 1.2 1.17 1.17 10093 -0.01 -0.847 26
2014-07-07 1.17 1.18 1.17 1.18 6764 -0.11 -8.527 21
2014-07-03 1.29 1.29 1.29 1.29 100 0.1 8.403 1
2014-07-02 1.24 1.24 1.19 1.19 1000 0.02 1.709 3
2014-06-30 1.17 1.17 1.17 1.17 700 0.03 2.632 6
2014-06-27 1.14 1.17 1.11 1.14 2400 -0.04 -3.39 14
2014-06-23 1.18 1.18 1.18 1.18 1000 -0.07 -5.6 5
2014-06-20 1.25 1.25 1.25 1.25 275 -0.07 -5.303 3
2014-06-19 1.32 1.32 1.32 1.32 500 0.05 3.937 1

SEC Filings for General Moly Inc.

Form Type Form Description Pages Issue Date
DEFA14A Additional proxy soliciting materials - definitive 2 2019-06-13
8-K Report of unscheduled material events or corporate changes. 5 2019-06-11
4 Statement of changes in beneficial ownership of securities 1 2019-05-29
8-K Report of unscheduled material events or corporate changes. 28 2019-05-23
4 Statement of changes in beneficial ownership of securities 1 2019-05-22
4 Statement of changes in beneficial ownership of securities 1 2019-05-17
4 Statement of changes in beneficial ownership of securities 1 2019-05-17
10-Q Quarterly report with a continuing view of a company's financial position 47 2019-05-14
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 74 2019-04-29
PRE 14A Preliminary proxy statement providing notification matters to be brought to a vote 74 2019-04-19
4 Statement of changes in beneficial ownership of securities 1 2019-04-01
4 Statement of changes in beneficial ownership of securities 1 2019-04-01
8-K Report of unscheduled material events or corporate changes. 35 2019-03-28
10-K Annual report with a comprehensive overview of the company 101 2019-03-21
8-K Report of unscheduled material events or corporate changes. 7 2019-03-15
4/A Amendment to a previously filed Form 4 1 2019-03-06
8-K Report of unscheduled material events or corporate changes. 5 2019-01-22
4 Statement of changes in beneficial ownership of securities 1 2019-01-17
4 Statement of changes in beneficial ownership of securities 1 2019-01-17
4 Statement of changes in beneficial ownership of securities 1 2019-01-17
4 Statement of changes in beneficial ownership of securities 1 2019-01-17
4 Statement of changes in beneficial ownership of securities 1 2019-01-03
4 Statement of changes in beneficial ownership of securities 1 2019-01-03
4 Statement of changes in beneficial ownership of securities 1 2019-01-03
4 Statement of changes in beneficial ownership of securities 1 2019-01-03
4 Statement of changes in beneficial ownership of securities 1 2019-01-03
8-K Report of unscheduled material events or corporate changes. 5 2018-12-18
8-K Report of unscheduled material events or corporate changes. 11 2018-12-04
10-Q Quarterly report with a continuing view of a company's financial position 46 2018-11-08
SC 13D Filing by person(s) reporting owned shares of common stock in a public company >5% 6 2018-10-24
8-K Report of unscheduled material events or corporate changes. 4 2018-10-23
4 Statement of changes in beneficial ownership of securities 1 2018-10-22
424B5 Prospectus filed under Rule 424(b)(5) 52 2018-10-19
8-K Report of unscheduled material events or corporate changes. 77 2018-10-19
424B5 Prospectus filed under Rule 424(b)(5) 52 2018-10-17
8-K Report of unscheduled material events or corporate changes. 5 2018-10-17
8-K Report of unscheduled material events or corporate changes. 17 2018-10-16
8-K Report of unscheduled material events or corporate changes. 4 2018-09-14
8-K Report of unscheduled material events or corporate changes. 4 2018-08-22
10-Q Quarterly report with a continuing view of a company's financial position 43 2018-08-14
8-K Report of unscheduled material events or corporate changes. 5 2018-06-25
10-Q Quarterly report with a continuing view of a company's financial position 61 2018-05-08
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 39 2018-04-27
10-K Annual report with a comprehensive overview of the company 93 2018-03-13
8-K Report of unscheduled material events or corporate changes. 9 2018-02-28
4 Statement of changes in beneficial ownership of securities 1 2018-01-17
4 Statement of changes in beneficial ownership of securities 1 2018-01-17
4 Statement of changes in beneficial ownership of securities 1 2018-01-17
4 Statement of changes in beneficial ownership of securities 1 2018-01-17
8-K Report of unscheduled material events or corporate changes. 3 2018-01-16
4 Statement of changes in beneficial ownership of securities 1 2018-01-03
4 Statement of changes in beneficial ownership of securities 1 2018-01-03
4 Statement of changes in beneficial ownership of securities 1 2018-01-03
4 Statement of changes in beneficial ownership of securities 1 2018-01-03
4/A Amendment to a previously filed Form 4 1 2018-01-03
4 Statement of changes in beneficial ownership of securities 1 2018-01-03
8-K Report of unscheduled material events or corporate changes. 4 2017-12-18
4 Statement of changes in beneficial ownership of securities 1 2017-11-13
10-Q Quarterly report with a continuing view of a company's financial position 40 2017-11-06
8-K/A Amendment to a previously filed 8-K 3 2017-11-03
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 111 2017-11-02
PRE 14A Preliminary proxy statement providing notification matters to be brought to a vote 110 2017-10-20
4 Statement of changes in beneficial ownership of securities 1 2017-10-20
4 Statement of changes in beneficial ownership of securities 1 2017-10-18
8-K Report of unscheduled material events or corporate changes. 5 2017-10-16
4 Statement of changes in beneficial ownership of securities 1 2017-10-06
8-K Report of unscheduled material events or corporate changes. 7 2017-10-02
10-Q Quarterly report with a continuing view of a company's financial position 60 2017-08-14
8-K Report of unscheduled material events or corporate changes. 16 2017-08-10
8-K Report of unscheduled material events or corporate changes. 6 2017-07-18
8-K Report of unscheduled material events or corporate changes. 6 2017-06-20
8-K Report of unscheduled material events or corporate changes. 6 2017-06-09
3 Initial statement of beneficial ownership of securities 1 2017-05-15
8-K Report of unscheduled material events or corporate changes. 3 2017-05-02
10-Q Quarterly report with a continuing view of a company's financial position 55 2017-05-01
EFFECT Notice from the SEC of registration effectiveness 1 2017-04-26
UPLOAD Correspondence from the SEC to the Filer 1 2017-04-25
CORRESP Correspondence from the Filer to the SEC 1 2017-04-24
8-K Report of unscheduled material events or corporate changes. 6 2017-04-18
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 40 2017-04-14
S-3 Simplified registration form 110 2017-04-12
10-K Annual report with a comprehensive overview of the company 103 2017-03-16
EFFECT Notice from the SEC of registration effectiveness 1 2017-03-10
CORRESP Correspondence from the Filer to the SEC 1 2017-03-08
CORRESP Correspondence from the Filer to the SEC 12 2017-02-21
UPLOAD Correspondence from the SEC to the Filer 1 2017-02-06
8-K Report of unscheduled material events or corporate changes. 3 2017-01-19
CORRESP Correspondence from the Filer to the SEC 4 2017-01-19
4/A Amendment to a previously filed Form 4 1 2017-01-18
4/A Amendment to a previously filed Form 4 1 2017-01-18
4/A Amendment to a previously filed Form 4 1 2017-01-18
4 Statement of changes in beneficial ownership of securities 1 2017-01-17
4 Statement of changes in beneficial ownership of securities 1 2017-01-17
4 Statement of changes in beneficial ownership of securities 1 2017-01-17
4 Statement of changes in beneficial ownership of securities 1 2017-01-17
UPLOAD Correspondence from the SEC to the Filer 1 2017-01-13
8-K Report of unscheduled material events or corporate changes. 5 2017-01-10
4 Statement of changes in beneficial ownership of securities 1 2017-01-04
4 Statement of changes in beneficial ownership of securities 1 2017-01-04
4 Statement of changes in beneficial ownership of securities 1 2017-01-04
4 Statement of changes in beneficial ownership of securities 1 2017-01-04
4 Statement of changes in beneficial ownership of securities 1 2017-01-04
8-K Report of unscheduled material events or corporate changes. 5 2016-12-30
8-K Report of unscheduled material events or corporate changes. 34 2016-12-22
S-3 Simplified registration form 26 2016-12-22
S-8 Securities offered to employees under employee benefit plans 9 2016-12-22
4 Statement of changes in beneficial ownership of securities 1 2016-12-13
4 Statement of changes in beneficial ownership of securities 1 2016-12-13
4 Statement of changes in beneficial ownership of securities 1 2016-12-13
4 Statement of changes in beneficial ownership of securities 1 2016-12-13
10-Q Quarterly report with a continuing view of a company's financial position 43 2016-11-07
4 Statement of changes in beneficial ownership of securities 1 2016-10-14
4 Statement of changes in beneficial ownership of securities 1 2016-10-13
4 Statement of changes in beneficial ownership of securities 1 2016-10-12
10-Q Quarterly report with a continuing view of a company's financial position 43 2016-08-08
8-K Report of unscheduled material events or corporate changes. 6 2016-06-10
3 Initial statement of beneficial ownership of securities 1 2016-05-11
10-Q Quarterly report with a continuing view of a company's financial position 43 2016-05-05
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 50 2016-04-18
10-K Annual report with a comprehensive overview of the company 108 2016-03-11
SC 13G/A Amendment to the SC 13G filing 8 2016-02-16
SC 13G/A Amendment to the SC 13G filing 5 2016-02-09
8-K Report of unscheduled material events or corporate changes. 87 2016-01-21
4 Statement of changes in beneficial ownership of securities 1 2016-01-20
4 Statement of changes in beneficial ownership of securities 1 2016-01-20
4 Statement of changes in beneficial ownership of securities 1 2016-01-20
4 Statement of changes in beneficial ownership of securities 1 2016-01-20
4 Statement of changes in beneficial ownership of securities 1 2016-01-05
4 Statement of changes in beneficial ownership of securities 1 2016-01-04
4 Statement of changes in beneficial ownership of securities 1 2016-01-04
4 Statement of changes in beneficial ownership of securities 1 2016-01-04
4 Statement of changes in beneficial ownership of securities 1 2016-01-04
4 Statement of changes in beneficial ownership of securities 1 2016-01-04
3 Initial statement of beneficial ownership of securities 1 2015-12-15
4 Statement of changes in beneficial ownership of securities 1 2015-12-15
4 Statement of changes in beneficial ownership of securities 1 2015-12-15
4 Statement of changes in beneficial ownership of securities 1 2015-12-15
4 Statement of changes in beneficial ownership of securities 1 2015-12-15
8-K Report of unscheduled material events or corporate changes. 5 2015-12-08
8-K Report of unscheduled material events or corporate changes. 59 2015-12-01
10-Q Quarterly report with a continuing view of a company's financial position 52 2015-11-04
8-K Report of unscheduled material events or corporate changes. 3 2015-10-21
8-K Report of unscheduled material events or corporate changes. 5 2015-09-23
10-Q Quarterly report with a continuing view of a company's financial position 39 2015-08-04
8-K Report of unscheduled material events or corporate changes. 5 2015-07-24
SC 13G/A Amendment to the SC 13G filing 8 2015-07-22
8-K Report of unscheduled material events or corporate changes. 5 2015-07-16
8-K Report of unscheduled material events or corporate changes. 6 2015-07-01
8-K Report of unscheduled material events or corporate changes. 5 2015-05-27
ARS Annual Report to Shareholders, voluntarily filed electronically 1 2015-05-13
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 139 2015-05-11
10-Q Quarterly report with a continuing view of a company's financial position 59 2015-05-04
PRE 14A Preliminary proxy statement providing notification matters to be brought to a vote 139 2015-05-01
4 Statement of changes in beneficial ownership of securities 1 2015-04-30
4 Statement of changes in beneficial ownership of securities 1 2015-04-29
4 Statement of changes in beneficial ownership of securities 1 2015-04-29
4 Statement of changes in beneficial ownership of securities 1 2015-04-29
4 Statement of changes in beneficial ownership of securities 1 2015-04-29
4 Statement of changes in beneficial ownership of securities 1 2015-04-29
4 Statement of changes in beneficial ownership of securities 1 2015-04-29
EFFECT Notice from the SEC of registration effectiveness 1 2015-04-27
CORRESP Correspondence from the Filer to the SEC 1 2015-04-27
10-K/A Amendment to a previously filed 10-K 36 2015-04-23
CORRESP Correspondence from the Filer to the SEC 2 2015-04-23
8-K Report of unscheduled material events or corporate changes. 70 2015-04-21
SC 13G Statement of beneficial ownership of common stock by certain persons 4 2015-04-08
UPLOAD Correspondence from the SEC to the Filer 1 2015-04-02
S-3 Simplified registration form 30 2015-03-20
10-K Annual report with a comprehensive overview of the company 85 2015-03-11
8-K Report of unscheduled material events or corporate changes. 28 2015-02-10
4 Statement of changes in beneficial ownership of securities 1 2015-01-30
4 Statement of changes in beneficial ownership of securities 1 2015-01-29
4 Statement of changes in beneficial ownership of securities 1 2015-01-29
4 Statement of changes in beneficial ownership of securities 1 2015-01-29
4 Statement of changes in beneficial ownership of securities 1 2015-01-29
4 Statement of changes in beneficial ownership of securities 1 2015-01-29
4 Statement of changes in beneficial ownership of securities 1 2015-01-29
4 Statement of changes in beneficial ownership of securities 1 2015-01-29
8-K Report of unscheduled material events or corporate changes. 15 2015-01-22
8-K Report of unscheduled material events or corporate changes. 6 2015-01-21
4 Statement of changes in beneficial ownership of securities 1 2015-01-20
4 Statement of changes in beneficial ownership of securities 1 2015-01-20
4 Statement of changes in beneficial ownership of securities 1 2015-01-20
4 Statement of changes in beneficial ownership of securities 1 2015-01-20
4 Statement of changes in beneficial ownership of securities 1 2015-01-20
4 Statement of changes in beneficial ownership of securities 1 2015-01-07
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2015-01-05
4 Statement of changes in beneficial ownership of securities 1 2015-01-05
4 Statement of changes in beneficial ownership of securities 1 2015-01-05
4 Statement of changes in beneficial ownership of securities 1 2015-01-05
4 Statement of changes in beneficial ownership of securities 1 2015-01-05
4 Statement of changes in beneficial ownership of securities 1 2015-01-05
8-K Report of unscheduled material events or corporate changes. 121 2014-12-30
SC 13D Filing by person(s) reporting owned shares of common stock in a public company >5% 8 2014-12-23
4 Statement of changes in beneficial ownership of securities 1 2014-12-15
4 Statement of changes in beneficial ownership of securities 1 2014-12-15
4 Statement of changes in beneficial ownership of securities 1 2014-12-15
4 Statement of changes in beneficial ownership of securities 1 2014-12-15
4 Statement of changes in beneficial ownership of securities 1 2014-12-15
10-Q Quarterly report with a continuing view of a company's financial position 37 2014-11-03
UPLOAD Correspondence from the SEC to the Filer 1 2014-10-07
CORRESP Correspondence from the Filer to the SEC 3 2014-10-02
UPLOAD Correspondence from the SEC to the Filer 1 2014-09-23
10-Q Quarterly report with a continuing view of a company's financial position 36 2014-08-04
8-K Report of unscheduled material events or corporate changes. 6 2014-06-20
8-K Report of unscheduled material events or corporate changes. 9 2014-05-06
10-Q Quarterly report with a continuing view of a company's financial position 35 2014-05-06
ARS Annual Report to Shareholders, voluntarily filed electronically 1 2014-05-06
DEF 14A Official notification to shareholders of matters to be brought to a vote (Proxy) 50 2014-04-30
4 Statement of changes in beneficial ownership of securities 1 2014-04-14
4 Statement of changes in beneficial ownership of securities 1 2014-04-14
4 Statement of changes in beneficial ownership of securities 1 2014-04-14
10-K Annual report with a comprehensive overview of the company 81 2014-03-13
SC 13D/A Amendment to a SC 13D filing 11 2014-03-10
SC 13G/A Amendment to the SC 13G filing 12 2014-02-14
EFFECT Notice from the SEC of registration effectiveness 1 2014-01-29
CORRESP Correspondence from the Filer to the SEC 1 2014-01-27
CORRESP Correspondence from the Filer to the SEC 1 2014-01-27
S-3/A Pre-effective amendment to an S-3 filing 42 2014-01-13
S-3/A Pre-effective amendment to an S-3 filing 2 2014-01-13
4 Statement of changes in beneficial ownership of securities 1 2014-01-06
4 Statement of changes in beneficial ownership of securities 1 2014-01-02
4 Statement of changes in beneficial ownership of securities 1 2014-01-02
4 Statement of changes in beneficial ownership of securities 1 2014-01-02
4 Statement of changes in beneficial ownership of securities 1 2014-01-02
4 Statement of changes in beneficial ownership of securities 1 2014-01-02
4 Statement of changes in beneficial ownership of securities 1 2014-01-02
4 Statement of changes in beneficial ownership of securities 1 2014-01-02
4 Statement of changes in beneficial ownership of securities 1 2014-01-02
8-K Report of unscheduled material events or corporate changes. 5 2013-12-17
4 Statement of changes in beneficial ownership of securities 1 2013-12-17
4 Statement of changes in beneficial ownership of securities 1 2013-12-17
4 Statement of changes in beneficial ownership of securities 1 2013-12-17
4 Statement of changes in beneficial ownership of securities 1 2013-12-17
4 Statement of changes in beneficial ownership of securities 1 2013-12-17
4 Statement of changes in beneficial ownership of securities 1 2013-12-12
4 Statement of changes in beneficial ownership of securities 1 2013-12-12
4 Statement of changes in beneficial ownership of securities 1 2013-12-12
UPLOAD Correspondence from the SEC to the Filer 1 2013-12-12
4 Statement of changes in beneficial ownership of securities 1 2013-12-12
4 Statement of changes in beneficial ownership of securities 1 2013-12-12
8-K Report of unscheduled material events or corporate changes. 7 2013-12-05
S-3 Simplified registration form 56 2013-12-05
10-Q Quarterly report with a continuing view of a company's financial position 70 2013-11-04
4 Statement of changes in beneficial ownership of securities 1 2013-09-16
8-K Report of unscheduled material events or corporate changes. 7 2013-09-10
4 Statement of changes in beneficial ownership of securities 1 2013-09-10
4 Statement of changes in beneficial ownership of securities 1 2013-09-10
4 Statement of changes in beneficial ownership of securities 1 2013-09-10
4 Statement of changes in beneficial ownership of securities 1 2013-09-10