Kew Media Group Inc. Share Purchase Warrants (KEW.WT:CC)

0.42

0.00 (0%)

As of Wed Oct 16 19:44:25 EDT 2019

Open: 0.42 Prev. Close:: 0.42 High: 0.42
Low: 0.42 Share Vol.: 50,000 Shares Out.: 7,442,000
Market Cap: 3,125,640
Open: 0.42
Prev. Close:: 0.42
High: 0.42
Low: 0.42
Share Vol.: 50,000
Shares Out.: 7,442,000
Market Cap: 3,125,640

News About KEW.WT:CC

KEW MEDIA Distribution Brings 160 Hours of Premium Content to MIPCOM 2019

Features 18 Collaboration Titles with Production Companies in the KEW Group At the world’s largest television market, MIPCOM, KEW MEDIA DISTRIBUTION (“KMD”), part of the KEW MEDIA GROUP (TSX:KEW and KEW.WT) will launch an extensive slate of outstanding programming,...

Business Wire via QuoteMedia - 1 week ago

Leaving Neverland Wins Emmy® Award for Outstanding Documentary

KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) today announced that Leaving Neverland , the Channel 4 and HBO co-production by award-winning director Dan Reed, won an Emmy® Award for Outstanding Documentary or No...

Business Wire via QuoteMedia - 1 month ago

KEW MEDIA GROUP Announces Second Quarter 2019 Earnings Release and Conference Call

KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) today announced that the Company will release its second quarter 2019 earnings after the close of regular market trading on Tuesday, August 13, 2019. A conference call to ...

Business Wire via QuoteMedia - 2 months ago

KEW MEDIA DISTRIBUTION Extends Global Footprint for Multi Emmy®-nominated Leaving Neverland

The film, which explores sexual abuse charges in connection with pop star Michael Jackson, becomes one of the best sold documentary features ever Leading global distributor KEW MEDIA DISTRIBUTION (KMD), part of KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the...

Business Wire via QuoteMedia - 3 months ago

Titles From KEW MEDIA GROUP of Companies Nominated for Seven Emmy® Awards

The Inventor: Out for Blood in Silicon Valley , Divide and Conquer: The Story of Roger Ailes and Leaving Neverland Recognized KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) today announced that production a...

Business Wire via QuoteMedia - 3 months ago

About KEW.WT:CC

Day Low 0.42

Day high 0.42

52 week low 0.23

52 week low high 0.82

Charting for Kew Media Group Inc. Share Purchase Warrants

News Articles for Kew Media Group Inc. Share Purchase Warrants

KEW MEDIA Distribution Brings 160 Hours of Premium Content to MIPCOM 2019

Features 18 Collaboration Titles with Production Companies in the KEW Group At the world’s largest television market, MIPCOM, KEW MEDIA DISTRIBUTION (“KMD”), part of the KEW MEDIA GROUP (TSX:KEW and KEW.WT) will launch an extensive slate of outstanding programming,...

Business Wire via QuoteMedia - 1 week ago

Leaving Neverland Wins Emmy® Award for Outstanding Documentary

KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) today announced that Leaving Neverland , the Channel 4 and HBO co-production by award-winning director Dan Reed, won an Emmy® Award for Outstanding Documentary or No...

Business Wire via QuoteMedia - 1 month ago

KEW MEDIA GROUP Announces Second Quarter 2019 Earnings Release and Conference Call

KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) today announced that the Company will release its second quarter 2019 earnings after the close of regular market trading on Tuesday, August 13, 2019. A conference call to ...

Business Wire via QuoteMedia - 2 months ago

KEW MEDIA DISTRIBUTION Extends Global Footprint for Multi Emmy®-nominated Leaving Neverland

The film, which explores sexual abuse charges in connection with pop star Michael Jackson, becomes one of the best sold documentary features ever Leading global distributor KEW MEDIA DISTRIBUTION (KMD), part of KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the...

Business Wire via QuoteMedia - 3 months ago

Titles From KEW MEDIA GROUP of Companies Nominated for Seven Emmy® Awards

The Inventor: Out for Blood in Silicon Valley , Divide and Conquer: The Story of Roger Ailes and Leaving Neverland Recognized KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) today announced that production a...

Business Wire via QuoteMedia - 3 months ago

A&E Network Orders Ambitious Live Daredevil Series ‘The Impossible Live’ From Essential Media Group

Network and Producers Also Partner with Bello Nock to Create the Special Live Event ‘Volcano Walk Live’ Documenting the Performer’s Death-Defying Untethered High-Wire Attempt Over an Active Volcano A&E Network has partnered with Essential Media Group, part of K...

Business Wire via QuoteMedia - 4 months ago

Blue Ant Media Commissions Frantic Films’ ‘High Maintenance’

Canadian broadcaster commissions Frantic Films/Kew Media Distribution co-production Frantic Films, part of KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) and one of Canada’s leading multi-genre film and T...

Business Wire via QuoteMedia - 4 months ago

KEW MEDIA GROUP Reports First Quarter 2019 Financial Results

Reaffirms Full Year 2019 Outlook KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) today released its financial results for the three month period ended March 31, 2019 (“Q1 2019”). KEW MEDIA’s...

Business Wire via QuoteMedia - 5 months ago

KEW MEDIA GROUP Announces Voting Results from Its Annual and Special Meeting of Shareholders

KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) is pleased to announce that it has received shareholder approval for all resolutions voted upon at its annual and special meeting of shareholder held on May 14, 2019. ...

Business Wire via QuoteMedia - 5 months ago

KEW MEDIA GROUP Announces First Quarter 2019 Earnings Release and Conference Call; Participating at Upcoming Investor Conferences

KEW MEDIA GROUP INC. (“KEW MEDIA”, “KEW” or the “Company”) (TSX:KEW and KEW.WT) today announced the date for the release of its first quarter 2019 earnings and its participation at upcoming investor conferences. First Quarter 2019 Earnings ...

Business Wire via QuoteMedia - 5 months ago

Price History for Kew Media Group Inc. Share Purchase Warrants

1-25 of 292 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-07 0.42 0.42 0.42 0.42 50000 0.02 5 21000 3
2019-10-01 0.4 0.4 0.4 0.4 2000 0.02 5.263 800 1
2019-09-26 0.38 0.38 0.38 0.38 5000 0.03 8.571 1900 2
2019-09-20 0.35 0.35 0.35 0.35 2000 0 0 700 1
2019-09-18 0.35 0.35 0.35 0.35 7000 -0.025 -6.667 2450 1
2019-09-17 0.375 100 0 0 43 1
2019-09-09 0.375 100 0 0 42.5 1
2019-09-06 0.375 0.375 0.375 0.375 4500 -0.04 -9.639 1690 4
2019-09-03 0.415 0.415 0.415 0.415 27500 0.005 1.22 11412.5 4
2019-08-26 0.41 0.41 0.32 0.41 36500 -0.04 -8.889 14910 14
2019-08-23 0.49 0.49 0.4 0.45 72500 0.05 12.5 29575 6
2019-08-22 0.4 0.4 0.4 0.4 8000 -0.02 -4.762 3200 2
2019-08-21 0.45 0.45 0.42 0.42 3500 -0.005 -1.176 1485 2
2019-08-01 0.425 0.425 0.425 0.425 1000 -0.015 -3.409 425 1
2019-07-17 0.44 0.44 0.44 0.44 77000 0 0 33880 2
2019-07-15 0.44 0.44 0.44 0.44 35000 0 0 15400 1
2019-07-10 0.44 0.44 0.44 0.44 2000 0 0 880 2
2019-07-03 0.44 0.44 0.44 0.44 3600 0 0 1584 2
2019-07-02 0.44 0.44 0.44 0.44 1300 -0.06 -12 572 3
2019-06-28 0.5 0.5 0.5 0.5 2000 0.1 25 1000 2
2019-06-27 0.4 0.4 0.4 0.4 7000 -0.01 -2.439 2792.5 8
2019-06-26 0.4 0.41 0.4 0.41 2500 0.16 64 1020 2
2019-06-24 0.25 300 0 0 120 1
2019-06-21 0.32 0.32 0.225 0.25 993000 -0.15 -37.5 248607.5 8
2019-06-12 0.4 0.4 0.4 0.4 700 -0.05 -11.111 280 2
2019-06-11 0.45 0.45 0.45 0.45 1500 0 0 675 1
2019-06-10 0.45 0.45 0.45 0.45 500 -0.05 -10 225 1
2019-06-06 0.5 0.5 0.5 0.5 3000 -0.03 -5.66 1500 1
2019-06-03 0.53 0.53 0.53 0.53 1500 -0.04 -7.018 795 3
2019-05-31 0.57 0.57 0.57 0.57 1800 0 0 1026 2
2019-05-29 0.57 0.57 0.57 0.57 1300 -0.05 -8.065 741 2
2019-05-28 0.62 0.62 0.62 0.62 1500 0 0 930 3
2019-05-21 0.62 0.62 0.62 0.62 2600 0.02 3.333 1612 2
2019-05-15 0.6 0.6 0.6 0.6 5000 0.1 20 3000 1
2019-05-14 0.5 0.5 0.5 0.5 12300 0.04 8.696 6150 2
2019-05-13 0.46 100 0 0 59 1
2019-05-08 0.46 0.46 0.46 0.46 5000 0.01 2.222 2300 2
2019-05-07 0.49 0.49 0.45 0.45 450000 -0.1 -18.182 202520 3
2019-05-03 0.6 0.6 0.44 0.55 6300 -0.05 -8.333 3430 12
2019-04-25 0.6 0.6 0.6 0.6 1500 -0.05 -7.692 900 3
2019-04-24 0.6 0.65 0.6 0.65 1000 0.05 8.333 625 2
2019-04-23 0.68 0.68 0.6 0.6 2500 0.02 3.448 1580 3
2019-04-18 0.58 0.58 0.58 0.58 500 0.03 5.455 290 1
2019-04-17 0.65 0.65 0.55 0.55 5900 -0.09 -14.062 3585 7
2019-04-15 0.64 0.64 0.64 0.64 1200 -0.04 -5.882 768 3
2019-04-10 0.68 0.68 0.68 0.68 1000 0 0 680 1
2019-04-08 0.7 0.7 0.65 0.68 5400 -0.08 -10.526 3688 9
2019-04-05 0.8 0.82 0.76 0.76 7200 0.01 1.333 5644 10
2019-04-04 0.72 0.75 0.72 0.75 2600 0.07 10.294 1932 4
2019-04-03 0.58 0.68 0.58 0.68 27400 0.06 9.677 16558 18
2019-04-01 0.62 0.62 0.62 0.62 800 0.02 3.333 496 2
2019-03-28 0.66 0.66 0.6 0.6 3300 0 0 2013 7
2019-03-27 0.6 0.6 0.6 0.6 1300 0 0 780 3
2019-03-26 0.6 0.6 0.6 0.6 900 -0.06 -9.091 540 2
2019-03-25 0.66 0.66 0.66 0.66 1000 0.08 13.793 660 1
2019-03-22 0.58 0.58 0.58 0.58 1500 -0.08 -12.121 870 1
2019-03-21 0.58 0.66 0.58 0.66 1700 0.06 10 1026 3
2019-03-20 0.62 0.62 0.6 0.6 2500 -0.08 -11.765 1510 2
2019-03-19 0.6 0.68 0.6 0.68 8800 0.08 13.333 5453 9
2019-03-18 0.6 0.6 0.6 0.6 500 0.03 5.263 300 1
2019-03-15 0.57 100 0 0 64 1
2019-03-08 0.57 0.57 0.57 0.57 1200 -0.03 -5 684 3
2019-03-06 0.65 0.65 0.6 0.6 7500 -0.03 -4.762 4750 3
2019-03-05 0.51 0.65 0.51 0.63 12300 0.22 53.659 7091 11
2019-02-26 0.41 0.41 0.41 0.41 1000 -0.09 -18 410 2
2019-02-20 0.5 0.5 0.5 0.5 5000 0.03 6.383 2500 5
2019-02-19 0.41 0.47 0.41 0.47 8000 -0.07 -12.963 3600 6
2019-01-10 0.54 0.54 0.54 0.54 5000 0.04 8 2700 1
2018-12-06 0.55 0.55 0.5 0.5 3500 -0.1 -16.667 1775 3
2018-12-03 0.6 50 0 0 27.5 1
2018-11-16 0.65 0.65 0.6 0.6 1000 0 0 625 2
2018-11-13 0.6 0.6 0.6 0.6 500 -0.05 -7.692 300 1
2018-11-12 0.55 0.65 0.55 0.65 2000 0.15 30 1250 2
2018-11-02 0.4 0.5 0.4 0.5 2100 0 0 990 4
2018-10-26 0.5 0.5 0.5 0.5 3000 0 0 1500 1
2018-10-22 0.5 0.5 0.5 0.5 600 -0.06 -10.714 300 2
2018-10-09 0.56 0.56 0.56 0.56 5500 0.06 12 3080 7
2018-09-28 0.5 0.5 0.5 0.5 600 0 0 290 2
2018-09-27 0.5 400 0 0 200 2
2018-09-26 0.46 0.5 0.4 0.5 14500 -0.02 -3.846 6570 8
2018-09-24 0.45 0.52 0.45 0.52 6500 0.02 4 3250 4
2018-09-21 0.45 0.5 0.45 0.5 1500 0 0 700 2
2018-09-20 0.45 0.5 0.45 0.5 8500 -0.01 -1.961 3850 4
2018-09-19 0.45 0.51 0.45 0.51 10500 0.01 2 4755 4
2018-09-18 0.45 0.5 0.45 0.5 151000 0 0 67975 4
2018-09-12 0.5 0.55 0.5 0.5 20100 -0.06 -10.714 10256 15
2018-09-06 0.56 0.56 0.56 0.56 2000 -0.02 -3.448 1120 1
2018-08-30 0.58 0.58 0.58 0.58 11700 -0.02 -3.333 6786 5
2018-08-17 0.6 0.6 0.6 0.6 10000 0 0 6000 1
2018-08-16 0.6 0.6 0.6 0.6 22000 0 0 13200 8
2018-08-14 0.6 0.6 0.6 0.6 2300 0 0 1380 6
2018-08-13 0.6 0.6 0.6 0.6 4600 -0.01 -1.639 2760 6
2018-08-09 0.61 0.61 0.61 0.61 2000 -0.14 -18.667 1220 1
2018-08-07 0.75 0.75 0.75 0.75 1100 -0.12 -13.793 825 2
2018-07-20 0.84 0.93 0.84 0.87 7900 0.07 8.75 6745 5
2018-07-10 0.8 0.8 0.8 0.8 3000 0 0 2400 2
2018-06-28 0.75 0.8 0.75 0.8 16100 0.07 9.589 12394 5
2018-06-26 0.73 100 0 0 75 1
2018-06-22 0.65 0.73 0.6 0.73 26300 0.02 2.817 17073 6
2018-06-20 0.72 0.72 0.71 0.71 5600 -0.08 -10.127 3985 3
2018-06-15 0.75 0.79 0.75 0.79 1500 0 0 1145 3
2018-06-14 0.69 0.79 0.69 0.79 12900 0.1 14.493 9539 6
2018-06-13 0.65 0.69 0.65 0.69 10650 0.04 6.154 7044.5 8
2018-06-12 0.65 0.65 0.65 0.65 3500 0 0 2275 2
2018-06-08 0.62 0.66 0.62 0.65 13100 0.05 8.333 8352 5
2018-06-06 0.5 0.6 0.5 0.6 13600 0.07 13.208 7544 5
2018-06-05 0.47 0.53 0.47 0.53 2600 0.03 6 1259 3
2018-05-25 0.5 0.5 0.5 0.5 2000 0 0 1000 1
2018-05-24 0.47 0.5 0.42 0.5 4500 0.03 6.383 2105 3
2018-05-22 0.47 100 0 0 47 1
2018-05-18 0.47 0.47 0.47 0.47 11100 0.02 4.444 5217 3
2018-05-17 0.45 0.49 0.45 0.45 40800 0.1 28.571 19042 11
2018-05-14 0.35 0.35 0.35 0.35 24500 -0.01 -2.778 8575 3
2018-05-04 0.37 0.37 0.35 0.36 1500 -0.02 -5.263 540 3
2018-05-02 0.38 0.38 0.38 0.38 1000 -0.02 -5 380 2
2018-05-01 0.46 0.46 0.4 0.4 11000 -0.08 -16.667 4450 4
2018-04-30 0.48 0.48 0.48 0.48 1500 0.02 4.348 720 2
2018-04-27 0.5 0.5 0.46 0.46 1500 -0.06 -11.538 710 2
2018-04-26 0.57 0.57 0.52 0.52 8600 -0.05 -8.772 4672 10
2018-04-25 0.72 0.72 0.57 0.57 2500 -0.18 -24 1565 5
2018-04-18 0.75 100 0 0 75 1
2018-04-11 0.75 0.75 0.75 0.75 500 -0.03 -3.846 375 1
2018-04-03 0.82 0.82 0.78 0.78 1100 -0.08 -9.302 882 3
2018-03-23 0.86 12 0 0 9.84 1
2018-03-20 0.86 0.86 0.86 0.86 1000 -0.04 -4.444 860 2
2018-03-05 0.9 100 0 0 90 1
2018-02-26 0.9 0.9 0.9 0.9 1600 0.05 5.882 1440 3
2018-02-22 0.85 0.85 0.85 0.85 1000 -0.04 -4.494 850 2
2018-02-20 0.89 100 0 0 90 1
2018-02-16 0.81 0.89 0.8 0.89 13350 0.04 4.706 10730 12
2018-02-15 0.85 0.85 0.85 0.85 3000 0 0 2550 2
2018-02-14 0.86 0.86 0.85 0.85 5200 -0.05 -5.556 4425 7
2018-02-13 0.91 0.91 0.9 0.9 5550 -0.05 -5.263 5000 3
2018-02-12 0.95 100 0 0 100 1
2018-02-09 0.95 100 0 0 100 1
2018-02-08 0.95 100 0 0 100 1
2018-02-07 0.95 100 0 0 100 1
2018-02-06 0.95 100 0 0 100 1
2018-02-05 0.98 0.98 0.95 0.95 1100 -0.08 -7.767 1048 2
2018-02-02 1.2 1.2 0.9 1.03 10100 -0.11 -9.649 9930 7
2018-02-01 1.14 1.14 1.14 1.14 200 -0.06 -5 228 2
2018-01-30 1.16 1.2 1.16 1.2 1500 0 0 1744 2
2018-01-29 1.29 1.35 1.12 1.2 4900 -0.15 -11.111 5754 16
2018-01-25 1.38 1.38 1.32 1.35 16400 -0.1 -6.897 21954 42
2018-01-22 1.38 1.45 1.3 1.45 1500 0 0 2019 4
2018-01-05 1.47 1.47 1.45 1.45 200 0.05 3.571 292 2
2017-12-22 1.33 1.4 1.25 1.4 65100 0 0 81398 3
2017-12-20 1.4 1.4 1.4 1.4 700 -0.07 -4.762 980 5
2017-12-05 1.43 1.47 1.43 1.47 2200 -0.01 -0.676 3153 3
2017-11-30 1.48 1.48 1.48 1.48 1500 0 0 2220 1
2017-11-23 1.48 1.48 1.48 1.48 100 0.03 2.069 148 1
2017-11-21 1.45 1.45 1.45 1.45 100 0.05 3.571 145 1
2017-11-20 1.4 1.4 1.4 1.4 5000 0 0 7000 1
2017-11-17 1.4 1.4 1.4 1.4 9100 0.03 2.19 12740 11
2017-11-16 1.3 1.37 1.27 1.37 32500 0.07 5.385 42021 14
2017-11-15 1.27 1.3 1.27 1.3 200 -0.03 -2.256 257 2
2017-11-14 1.33 1.33 1.33 1.33 100 -0.07 -5 133 1
2017-11-13 1.4 1.4 1.4 1.4 100 0.03 2.19 140 1
2017-11-09 1.37 1.37 1.37 1.37 4700 -0.02 -1.439 6439 1
2017-10-31 1.37 1.4 1.37 1.39 30600 -0.04 -2.797 42434 19
2017-10-30 1.43 1.43 1.43 1.43 2500 -0.03 -2.055 3575 1
2017-10-16 1.46 1.46 1.46 1.46 5000 0 0 7300 1
2017-10-13 1.46 1.46 1.46 1.46 300 0.02 1.389 438 2
2017-10-10 1.44 1.44 1.44 1.44 100 0.07 5.109 144 1
2017-10-04 1.37 1.37 1.37 1.37 100 0.07 5.385 137 1
2017-09-29 1.26 1.3 1.26 1.3 9215 0.1 8.333 11975.5 6
2017-09-27 1.2 1.2 1.2 1.2 1000 0.04 3.448 1200 1
2017-09-26 1.16 1.16 1.16 1.16 8100 0 0 9396 2
2017-09-25 1.17 1.17 1.16 1.16 1200 -0.01 -0.855 1397 3
2017-09-22 1.17 1.17 1.17 1.17 500 0 0 585 1
2017-09-21 1.17 1.18 1.17 1.17 400 -0.02 -1.681 469 3
2017-09-20 1.2 1.2 1.19 1.19 200 0.01 0.847 239 2
2017-09-18 1.18 1.18 1.18 1.18 10000 -0.02 -1.667 11800 1
2017-09-15 1.18 1.2 1.18 1.2 10600 0 0 12514 3
2017-09-14 1.2 1.2 1.2 1.2 200 0 0 240 1
2017-09-11 1.24 1.24 1.2 1.2 55200 -0.04 -3.226 66848 2
2017-09-08 1.2 1.24 1.2 1.24 5100 0 0 6316 4
2017-09-07 1.24 1.24 1.24 1.24 100 -0.06 -4.615 124 1
2017-09-01 1.33 1.33 1.3 1.3 20100 -0.04 -2.985 26133 4
2017-08-31 1.38 1.4 1.34 1.34 12200 -0.06 -4.286 16968 11
2017-08-25 1.25 1.4 1.25 1.4 20100 0.15 12 25177 7
2017-08-22 1.26 1.26 1.25 1.25 300 -0.07 -5.303 376 3
2017-08-21 1.32 1.32 1.32 1.32 100 0.07 5.6 132 1
2017-08-18 1.25 1.25 1.25 1.25 26000 0 0 32500 2
2017-08-16 1.25 1.25 1.25 1.25 1100 0 0 1375 3
2017-08-14 1.3 1.3 1.25 1.25 3000 0 0 3800 3
2017-08-11 1.5 1.5 1.25 1.25 14200 -0.25 -16.667 18268 8
2017-08-08 1.43 1.5 1.43 1.5 200 0 0 293 2
2017-08-04 1.5 1.5 1.5 1.5 300 0 0 450 1
2017-08-03 1.5 1.5 1.5 1.5 300 0 0 450 3
2017-08-01 1.5 1.5 1.5 1.5 4000 0 0 6000 3
2017-07-28 1.5 1.5 1.5 1.5 16500 0.05 3.448 24750 11
2017-07-26 1.45 1.45 1.45 1.45 25000 -0.05 -3.333 36250 1
2017-07-14 1.5 1.5 1.5 1.5 2000 -0.01 -0.662 3000 5
2017-07-04 1.51 1.51 1.51 1.51 3500 0 0 5285 4
2017-06-30 1.51 1.51 1.51 1.51 1000 0 0 1510 2
2017-06-29 1.51 1.51 1.51 1.51 4000 0 0 6040 1
2017-06-28 1.54 1.54 1.51 1.51 1500 -0.11 -6.79 2268 2
2017-06-16 1.62 1.62 1.62 1.62 600 0 0 972 2
2017-06-13 1.62 1.62 1.62 1.62 100 -0.08 -4.706 162 1
2017-06-12 1.59 1.7 1.51 1.7 1600 0.03 1.796 2475 4
2017-06-08 1.67 1.67 1.67 1.67 100 -0.08 -4.571 167 1
2017-05-30 1.67 1.75 1.67 1.75 150100 0 0 250675 2
2017-05-26 1.78 1.78 1.7 1.75 1200 -0.12 -6.417 2058 3
2017-05-17 1.87 1.87 1.87 1.87 300 -0.08 -4.103 561 1
2017-05-16 1.9 1.95 1.49 1.95 1200 -0.04 -2.01 2193 7
2017-04-24 2 2 1.9 1.99 62310 -0.11 -5.238 118447 7
2017-04-18 1.9 2.1 1.9 2.1 190100 0.1 5 361210 2
2017-04-10 2 2 2 2 250000 0 0 500000 1
2017-04-07 2 2 2 2 1500 0.05 2.564 3000 1
2017-04-06 1.95 1.95 1.95 1.95 245 0.08 4.278 477.75 3
2017-04-04 1.87 1.87 1.72 1.87 1250 -0.09 -4.592 2225 7
2017-03-31 1.87 1.96 1.7 1.96 101900 0 0 173574 11
2017-03-28 1.55 1.96 1.55 1.96 1150 0.46 30.667 2105.5 8
2017-03-23 1.5 1.5 1.5 1.5 155000 -0.05 -3.226 232500 3
2017-03-20 1.55 1.55 1.55 1.55 7900 0.05 3.333 12245 2
2017-03-07 1.5 1.5 1.5 1.5 2500 0 0 3750 1
2017-03-06 1.5 1.5 1.5 1.5 5000 -0.02 -1.316 7500 1
2017-03-03 1.51 1.52 1.51 1.52 100600 0 0 152906 3
2017-03-02 1.52 1.52 1.52 1.52 5000 0.01 0.662 7600 1
2017-03-01 1.51 1.51 1.51 1.51 1100 0.01 0.667 1661 1
2017-02-27 1.5 1.5 1.5 1.5 6700 -0.05 -3.226 10050 6
2017-02-23 1.5 1.55 1.5 1.55 9500 0.05 3.333 14440 67
2017-02-22 1.45 1.5 1.45 1.5 8300 -0.09 -5.66 12410 3
2017-02-21 1.53 1.59 1.53 1.59 300 0.14 9.655 465 3
2017-02-17 1.45 1.45 1.45 1.45 100000 0.05 3.571 145000 1
2017-02-16 1.35 1.5 1.35 1.4 102600 0.1 7.692 143598 9
2017-02-15 1.3 1.3 1.3 1.3 125000 0 0 162500 1
2017-02-14 1.25 1.35 1.25 1.3 204100 0.05 4 265782 19
2017-02-13 1.25 1.25 1.25 1.25 11000 0 0 13750 2
2017-02-10 1.25 1.25 1.25 1.25 50000 0.05 4.167 62500 1
2017-02-08 1 1.2 1 1.2 189000 0.22 22.449 207505 27
2017-02-07 0.98 0.98 0.98 0.98 3500 -0.02 -2 3430 2
2017-02-06 1 1 1 1 50000 0.01 1.01 50000 15
2017-02-03 0.74 1 0.74 0.99 183500 0.29 41.429 177310 77
2017-02-02 0.74 0.75 0.7 0.7 7100 0 0 5060 7
2017-01-30 0.7 0.7 0.7 0.7 500 -0.03 -4.11 350 1
2017-01-27 0.73 0.73 0.73 0.73 1000 -0.03 -3.947 730 2
2017-01-26 0.63 0.76 0.63 0.76 1500 0.16 26.667 1075 3
2017-01-25 0.58 0.6 0.58 0.6 1500 0.05 9.091 890 3
2017-01-24 0.55 0.55 0.55 0.55 500 0.03 5.769 275 1
2017-01-20 0.5 0.52 0.47 0.52 6000 0.03 6.122 3005 6
2017-01-19 0.6 0.6 0.49 0.49 3100 -0.09 -15.517 1774 6
2017-01-18 0.58 0.58 0.58 0.58 1000 -0.03 -4.918 580 2
2017-01-13 0.61 0.61 0.61 0.61 500 0.03 5.172 305 1
2017-01-10 0.58 0.58 0.58 0.58 500 0.03 5.455 290 1
2017-01-04 0.58 0.58 0.54 0.55 33500 0 0 18270 5
2017-01-03 0.55 0.55 0.47 0.55 27000 -0.02 -3.509 14745 7
2016-12-30 0.57 0.57 0.57 0.57 4000 0 0 2280 1
2016-12-28 0.57 0.57 0.57 0.57 1000 0 0 570 2
2016-12-21 0.57 0.57 0.57 0.57 500 -0.03 -5 285 1
2016-12-20 0.6 0.6 0.6 0.6 5000 0.08 15.385 3000 2
2016-12-16 0.5 0.52 0.5 0.52 60000 0.01 1.961 31000 8
2016-12-15 0.51 0.51 0.51 0.51 500 0.03 6.25 255 1
2016-12-14 0.43 0.48 0.43 0.48 1000 0.08 20 455 2
2016-12-13 0.5 0.5 0.4 0.4 3000 -0.12 -23.077 1325 4
2016-12-09 0.52 0.52 0.52 0.52 2300 0.02 4 1196 2
2016-12-07 0.5 0.5 0.5 0.5 50500 0 0 25250 2
2016-12-06 0.45 0.5 0.45 0.5 2000 0.08 19.048 925 4
2016-12-05 0.42 0.42 0.42 0.42 2200 0.02 5 924 2
2016-11-29 0.4 0.4 0.4 0.4 35000 0.01 2.564 14000 5
2016-11-28 0.4 0.4 0.265 0.39 6000 -0.02 -4.878 2282.5 8
2016-11-16 0.43 0.43 0.41 0.41 3000 -0.02 -4.651 1270 4
2016-11-15 0.4 0.43 0.4 0.43 4000 0.03 7.5 1615 4
2016-11-11 0.415 0.415 0.4 0.4 100000 -0.03 -6.977 40760 5
2016-11-10 0.4 0.44 0.4 0.43 125500 0.03 7.5 52570 11
2016-11-08 0.34 0.4 0.29 0.4 147500 0.05 14.286 53905 101
2016-11-07 0.35 0.35 0.35 0.35 3500 -0.01 -2.778 1225 2
2016-11-04 0.3 0.36 0.3 0.36 101000 0.11 44 30360 6
2016-11-03 0.25 0.25 0.25 0.25 104500 0.05 25 26125 6
2016-11-02 0.2 0.2 0.2 0.2 2000 0 0 400 1
2016-10-31 0.2 300 0 0 60 1
2016-10-28 0.2 0.2 0.2 0.2 80500 0 0 16100 6
2016-10-25 0.18 0.2 0.18 0.2 56000 0.04 25 11000 5
2016-10-18 0.17 0.17 0.16 0.16 350000 -0.04 -20 56100 3
2016-10-12 0.2 0.2 0.2 0.2 100000 0 0 20000 2
2016-10-11 0.2 100 0 0 15 1
2016-09-14 0.2 0.2 0.2 0.2 2000 0 0 400 1
2016-08-29 0.2 0.2 0.2 0.2 174000 0 0 34800 1
2016-08-22 0.2 0.2 0.2 0.2 40000 0 0 8000 14
2016-08-18 0.2 0.2 0.2 0.2 60000 -0.025 -11.111 12000 2
2016-08-16 0.225 0.225 0.225 0.225 5000 0 0 1125 1
2016-08-15 0.225 0.225 0.225 0.225 15000 -0.005 -2.174 3375 2
2016-08-12 0.2 0.23 0.2 0.23 52000 0.07 43.75 10610 3
2016-08-10 0.17 0.17 0.16 0.16 12000 -0.02 -11.111 2020 2
2016-08-09 0.18 0.18 0.18 0.18 28000 -0.02 -10 5040 5
2016-08-04 0.2 0.2 0.2 0.2 20000 -0.025 -11.111 4000 5
2016-08-03 0.23 0.23 0.225 0.225 77000 0.025 12.5 17485 8
2016-08-02 0.2 0.2 0.2 0.2 10000 -0.05 -20 2000 1
2016-07-27 0.25 0.25 0.25 0.25 5000 0.02 8.696 1250 1
2016-07-26 0.2 0.23 0.2 0.23 62700 -0.05 -17.857 14151 11
2016-07-25 0.3 0.3 0.28 0.28 106000 0.28 0 31780 15