Pinnacle Renewable Energy Inc. (PL:CC)

6.13

-0.09 (-1.447%)

As of Wed Oct 16 19:44:50 EDT 2019

Open: 6.13 Prev. Close:: 6.22 Dividend: 0.6
Yield: 9.646 High: 6.28 Low: 6.06
Ex-Div Date: 2019-09-05 Share Vol.: 115,632 Trade Vol.: 536
Shares Out.: 33,307,313 Market Cap: 204,129,558
Open: 6.13
Prev. Close:: 6.22
Dividend: 0.6
Yield: 9.646
High: 6.28
Low: 6.06
Ex-Div Date: 2019-09-05
Share Vol.: 115,632
Trade Vol.: 536
Shares Out.: 33,307,313
Market Cap: 204,129,558

News About PL:CC

Pinnacle Renewable Energy Announces Expected Guidance Shortfall for Fiscal 2019 Due to the Impact of B.C. Sawmill Curtailments

Pinnacle Renewable Energy Announces Expected Guidance Shortfall for Fiscal 2019 Due to the Impact of B.C. Sawmill Curtailments Canada NewsWire VANCOUVER, Sept. 30, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / VANCOUVER , Sept. 30, 2019 /CNW/ - Pinnacle Renewable...

Canada Newswire via QuoteMedia - 2 weeks ago

Pinnacle Renewable Energy Reports Fiscal 2019 Second Quarter Results

Pinnacle Renewable Energy Reports Fiscal 2019 Second Quarter Results Canada NewsWire VANCOUVER, Aug. 12, 2019 - NOT FOR DISTRIBUTION IN THE UNITED STATES – VANCOUVER , Aug. 12, 2019 /CNW/ - Pinnacle Renewable Energy ("Pinnacle" or the "Company") (TSX: PL) tod...

Canada Newswire via QuoteMedia - 2 months ago

Pinnacle Renewable Energy Announces Fiscal 2019 Second Quarter Conference Call / Webcast

Pinnacle Renewable Energy Announces Fiscal 2019 Second Quarter Conference Call / Webcast Canada NewsWire VANCOUVER, July 18, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / VANCOUVER , July 18, 2019 /CNW/ - Pinnacle Renewable Energy ("Pinnacle" or the "Company...

Canada Newswire via QuoteMedia - 3 months ago

Pinnacle Renewable Energy Inc. Announces New Off-take Contracts in Japan and South Korea

Pinnacle Renewable Energy Inc. Announces New Off-take Contracts in Japan and South Korea Canada NewsWire VANCOUVER, July 15, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / New contracts increase contracted backlog to $6.9 billion and introduce second customer in So...

Canada Newswire via QuoteMedia - 3 months ago

Pinnacle Renewable Energy Announces Partnership with Tolko Industries to Develop New Production Facility in Northern Alberta

Pinnacle Renewable Energy Announces Partnership with Tolko Industries to Develop New Production Facility in Northern Alberta Canada NewsWire VANCOUVER, July 4, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / VANCOUVER , July 4, 2019 /CNW/ - Pinnacle Renewable Energ...

Canada Newswire via QuoteMedia - 3 months ago

Similar companies

Symbol Last price Change % change
UFS:CC Domtar Corporation 45.36 0.20 0.443%
SXP:CC Supremex Inc. 2.47 0.03 1.23%
PL:CC Pinnacle Renewable Energy Inc. 6.13 -0.09 -1.447%
ADN:CC Acadian Timber Corp. 16.78 0.24 1.451%
IFP:CC Interfor Corporation 13.76 0.56 4.242%

About PL:CC

Pinnacle Renewable Holdings Inc is the parent company of Pinnacle Renewable Energy Inc., a supplier of industrial wood pellets used by global utilities and power generators as fuel to produce renewable baseload power.

Read more

Day Low 6.06

Day high 6.28

52 week low 5.95

52 week low high 15.86

Charting for Pinnacle Renewable Energy Inc.

News Articles for Pinnacle Renewable Energy Inc.

Pinnacle Renewable Energy Announces Expected Guidance Shortfall for Fiscal 2019 Due to the Impact of B.C. Sawmill Curtailments

Pinnacle Renewable Energy Announces Expected Guidance Shortfall for Fiscal 2019 Due to the Impact of B.C. Sawmill Curtailments Canada NewsWire VANCOUVER, Sept. 30, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / VANCOUVER , Sept. 30, 2019 /CNW/ - Pinnacle Renewable...

Canada Newswire via QuoteMedia - 2 weeks ago

Pinnacle Renewable Energy Reports Fiscal 2019 Second Quarter Results

Pinnacle Renewable Energy Reports Fiscal 2019 Second Quarter Results Canada NewsWire VANCOUVER, Aug. 12, 2019 - NOT FOR DISTRIBUTION IN THE UNITED STATES – VANCOUVER , Aug. 12, 2019 /CNW/ - Pinnacle Renewable Energy ("Pinnacle" or the "Company") (TSX: PL) tod...

Canada Newswire via QuoteMedia - 2 months ago

Pinnacle Renewable Energy Announces Fiscal 2019 Second Quarter Conference Call / Webcast

Pinnacle Renewable Energy Announces Fiscal 2019 Second Quarter Conference Call / Webcast Canada NewsWire VANCOUVER, July 18, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / VANCOUVER , July 18, 2019 /CNW/ - Pinnacle Renewable Energy ("Pinnacle" or the "Company...

Canada Newswire via QuoteMedia - 3 months ago

Pinnacle Renewable Energy Inc. Announces New Off-take Contracts in Japan and South Korea

Pinnacle Renewable Energy Inc. Announces New Off-take Contracts in Japan and South Korea Canada NewsWire VANCOUVER, July 15, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / New contracts increase contracted backlog to $6.9 billion and introduce second customer in So...

Canada Newswire via QuoteMedia - 3 months ago

Pinnacle Renewable Energy Announces Partnership with Tolko Industries to Develop New Production Facility in Northern Alberta

Pinnacle Renewable Energy Announces Partnership with Tolko Industries to Develop New Production Facility in Northern Alberta Canada NewsWire VANCOUVER, July 4, 2019 /NOT FOR DISTRIBUTION IN THE UNITED STATES / VANCOUVER , July 4, 2019 /CNW/ - Pinnacle Renewable Energ...

Canada Newswire via QuoteMedia - 3 months ago

Pinnacle Renewable Energy Inc. Announces Transition of Chief Operating Officer, Leroy Reitsma to Lead U.S. Development Projects

Pinnacle Renewable Energy Inc. Announces Transition of Chief Operating Officer, Leroy Reitsma to Lead U.S. Development Projects Canada NewsWire VANCOUVER, June 20, 2019 Scott Bax , Current Senior Vice President, Operations to assume role of Chief Operating Officer VANC...

Canada Newswire via QuoteMedia - 4 months ago

Pinnacle Renewable Energy Inc. Announces Expanded Credit Facility

Pinnacle Renewable Energy Inc. Announces Expanded Credit Facility Canada NewsWire VANCOUVER, June 14, 2019 Facility Size Increased to $530 Million with Added Flexibility, Extended Maturity Date, and Expanded Banking Syndicate VANCOUVER , June 14, 2019 /CNW/ - Pinnac...

Canada Newswire via QuoteMedia - 4 months ago

Pinnacle Renewable Energy Inc. Announces Voting Results from 2019 Annual General Meeting of Shareholders

Pinnacle Renewable Energy Inc. Announces Voting Results from 2019 Annual General Meeting of Shareholders Canada NewsWire VANCOUVER, May 21, 2019 VANCOUVER , May 21, 2019 /CNW/ - Pinnacle Renewable Energy Inc. (" Pinnacle " or the " Company ") (TSX: PL) announced toda...

Canada Newswire via QuoteMedia - 5 months ago

Pinnacle Renewable Energy Reports Fiscal 2019 First Quarter Results and Provides 2019 Adjusted EBITDA Guidance

Pinnacle Renewable Energy Reports Fiscal 2019 First Quarter Results and Provides 2019 Adjusted EBITDA Guidance Canada NewsWire VANCOUVER, May 8, 2019 - NOT FOR DISTRIBUTION IN THE UNITED STATES – VANCOUVER , May 8, 2019 /CNW/ - Pinnacle Renewable Energy ("Pin...

Canada Newswire via QuoteMedia - 5 months ago

Pinnacle Renewable Energy Announces Time Change for its Fiscal 2019 First Quarter Results Release and Conference Call / Webcast

Pinnacle Renewable Energy Announces Time Change for its Fiscal 2019 First Quarter Results Release and Conference Call / Webcast Canada NewsWire VANCOUVER, April 24, 2019 VANCOUVER , April 24, 2019 /CNW/ - Pinnacle Renewable Energy ("Pinnacle" or the "Company") (TSX: ...

Canada Newswire via QuoteMedia - 6 months ago

About Pinnacle Renewable Energy Inc.

Pinnacle Renewable Holdings Inc is the parent company of Pinnacle Renewable Energy Inc., a supplier of industrial wood pellets used by global utilities and power generators as fuel to produce renewable baseload power.


Company overview

Sector: Basic Materials
Industry: Forest Products
NAICS: All Other Miscellaneous Wood Product Manufacturing(321999)

Similar companies

Address
8545 Willow Cale Road Suite 350 Prince George V2N 6Z9 BC CAN
Telephone:
+1 250 562-5562
Website:
http://www.pinnaclepellet.com
Facsimile:
+1 250 562-5584

Pinnacle Renewable Energy Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Preferred Stock Dividends
104,000.00 1,242,000.00
Minority Interests
-852,000.00 -353,000.00 -866,000.00 77,000.00 0.00
EBITDA
34,816,000.00 37,245,000.00 53,639,000.00 34,188,000.00 8,386,000.00
Basic EPS
0.05 -0.16 0.13 -0.06 -0.76
Operating Revenue
347,440,000.00 292,727,000.00 266,338,000.00 225,591,000.00 201,115,000.00
Total Expenses
327,473,000.00 263,922,000.00 246,709,000.00 210,404,000.00 204,315,000.00
Diluted Continuous Operations
0.05 0.13
Depreciation And Amortization
7,313,000.00 21,819,000.00 21,211,000.00 17,605,000.00 17,847,000.00
Impairment Of Capital Assets
234,000.00 4,626,000.00
Other Special Charges
21,881,000.00 3,643,000.00 1,227,000.00 -542,000.00 -546,000.00
Interest Expense Non Operating
8,851,000.00 19,784,000.00 21,593,000.00 19,573,000.00 20,562,000.00
General And Administrative Expense
22,789,000.00 15,268,000.00 12,331,000.00 10,419,000.00 10,595,000.00
Net Income From Continuing And Discontinued Operation
1,850,000.00 -5,237,000.00 4,396,000.00 -1,815,000.00 -24,940,000.00
Gain On Sale Of PPE
382,000.00 -1,049,000.00 -1,966,000.00 -383,000.00 -1,018,000.00
Net Income Continuous Operations
2,702,000.00 -4,884,000.00 5,262,000.00 -1,892,000.00 -24,940,000.00
Operating Income
19,967,000.00 28,805,000.00 19,629,000.00 15,187,000.00 -3,200,000.00
Net Income
1,850,000.00 -5,237,000.00 4,396,000.00 -1,815,000.00 -24,940,000.00
Diluted Average Shares
32,974,000.00 32,903,221.00 32,903,221.00 32,903,221.00 32,903,221.00
Continuing And Discontinued Basic EPS
0.05 0.13
Selling And Marketing Expense
46,899,000.00 38,421,000.00 39,474,000.00 42,053,000.00 48,477,000.00
Normalized Income
12,239,225.00 3,813,659.94 14,297,185.00 -3,784,065.00 -21,772,000.00
Net Non Operating Interest Income Expense
-10,640,000.00 -24,251,000.00 -1,000,000.00 -22,366,000.00 -24,259,000.00
Earnings From Equity Interest
1,058,000.00 1,381,000.00 5,675,000.00 1,510,000.00 1,660,000.00
Gross Profit
96,968,000.00 104,313,000.00 92,645,000.00 85,264,000.00 73,719,000.00
EBIT
10,138,000.00 15,426,000.00 32,426,000.00 16,583,000.00 -9,461,000.00
Cost Of Revenue
250,472,000.00 188,414,000.00 173,693,000.00 140,327,000.00 127,396,000.00
Other Income Expense
-8,040,000.00 -8,912,000.00 -7,796,000.00 4,189,000.00 -2,564,000.00
Net Interest Income
-10,640,000.00 -24,251,000.00 -1,000,000.00 -22,366,000.00 -24,259,000.00
Dividend Per Share
0.39
Operating Expense
77,001,000.00 75,508,000.00 73,016,000.00 70,077,000.00 76,919,000.00
Net Income Common Stockholders
1,746,000.00 -5,237,000.00 4,396,000.00 -1,815,000.00 -24,940,000.00
Continuing And Discontinued Diluted EPS
0.05 0.13
Pretax Income
1,287,000.00 -4,358,000.00 10,833,000.00 -2,990,000.00 -30,023,000.00
Depreciation Amortization Depletion
7,313,000.00 21,819,000.00 21,211,000.00 17,605,000.00 17,847,000.00
Basic Continuous Operations
0.05 0.13
Total Revenue
347,440,000.00 292,727,000.00 266,338,000.00 225,591,000.00 201,115,000.00
Selling General And Administration
69,688,000.00 53,689,000.00 51,805,000.00 52,472,000.00 59,072,000.00
Special Income Charges
-21,733,000.00 -4,692,000.00 -3,193,000.00 159,000.00 -472,000.00
Gain On Sale Of Security
7,598,000.00 -5,601,000.00 -10,278,000.00 2,520,000.00 -3,752,000.00
Diluted EPS
0.05 -0.16 0.13 -0.06 -0.76
Interest Expense
8,851,000.00 19,784,000.00 21,593,000.00 19,573,000.00 20,562,000.00
Other Gand A
22,789,000.00 15,268,000.00 12,331,000.00 10,419,000.00 10,595,000.00
Basic Average Shares
32,974,000.00 32,903,221.00 32,903,221.00 32,903,221.00 32,903,221.00
Tax Provision
-1,415,000.00 526,000.00 5,571,000.00 -1,098,000.00 -5,083,000.00
Total Operating Income As Reported
28,805,000.00 19,629,000.00 15,187,000.00 -3,200,000.00
Diluted Discontinuous Operations
0.00
Basic Discontinuous Operations
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-127,567,000.00 -102,948,000.00 -79,779,000.00 -63,529,000.00
Non Current Deferred Assets
149,000.00 0.00
Long Term Debt
317,302,000.00 279,694,000.00 232,542,000.00 251,081,000.00
Total Assets
627,294,000.00 433,645,000.00 353,511,000.00 342,697,000.00
Machinery Furniture Equipment
332,065,000.00 199,778,000.00 170,908,000.00 167,857,000.00
Loans Receivable
1,515,000.00 0.00
Goodwill And Other Intangible Assets
108,073,000.00 105,220,000.00 107,484,000.00 110,455,000.00
Investments And Advances
9,374,000.00 8,916,000.00 8,210,000.00 7,110,000.00
Other Non Current Liabilities
2,234,000.00 1,047,000.00 21,916,000.00 12,310,000.00
Restricted Common Stock
0.00 25,992,000.00
Minority Interest
37,928,000.00 13,573,000.00 11,320,000.00 10,754,000.00
Capital Stock
0.00 28,005,000.00 28,005,000.00 29,005,000.00
Additional Paid In Capital
277,522,000.00 33,832,000.00 33,595,000.00 33,457,000.00
Cash Cash Equivalents And Short Term Investments
18,028,000.00 18,908,000.00 12,112,000.00 15,636,000.00
Total Non Current Assets
535,872,000.00 352,383,000.00 291,771,000.00 304,827,000.00
Cash And Cash Equivalents
18,028,000.00 18,908,000.00 12,112,000.00 15,636,000.00
Other Current Liabilities
3,642,000.00 15,977,000.00 1,075,000.00 2,862,000.00
Current Assets
91,422,000.00 81,262,000.00 61,740,000.00 37,870,000.00
Gains Losses Not Affecting Retained Earnings
0.00 0.00
Non Current Deferred Liabilities
0.00 9,668,000.00 9,142,000.00 3,573,000.00
Current Debt
29,465,000.00 28,000,000.00 8,700,000.00 8,288,000.00
Long Term Debt And Capital Lease Obligation
317,302,000.00 279,694,000.00 232,542,000.00 251,081,000.00
Accounts Receivable
11,274,000.00 14,503,000.00 17,189,000.00 4,311,000.00
Retained Earnings
-86,437,000.00 -75,419,000.00 -70,182,000.00 -65,540,000.00
Raw Materials
24,531,000.00 17,709,000.00 20,422,000.00 14,595,000.00
Other Intangible Assets
6,197,000.00 7,738,000.00 10,002,000.00 12,973,000.00
Inventory
24,531,000.00 17,709,000.00 20,422,000.00 14,595,000.00
Trust Preferred Securities
0.00 28,005,000.00 28,005,000.00 29,005,000.00
Non Current Deferred Taxes Liabilities
0.00 9,668,000.00 9,142,000.00 3,573,000.00
Goodwill
101,876,000.00 97,482,000.00 97,482,000.00 97,482,000.00
Long Term Provisions
2,101,000.00 2,192,000.00
Current Debt And Capital Lease Obligation
29,465,000.00 28,000,000.00 8,700,000.00 8,288,000.00
Gross PPE
458,466,000.00 341,144,000.00 255,628,000.00 250,791,000.00
Properties
95,609,000.00 66,095,000.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00
Total Capitalization
508,387,000.00 301,325,000.00 259,173,000.00 274,322,000.00
Non Current Deferred Taxes Assets
149,000.00 0.00
Total Equity Gross Minority
229,013,000.00 35,204,000.00 37,951,000.00 33,995,000.00
Total Liabilities
398,281,000.00 398,441,000.00 315,560,000.00 308,702,000.00
Derivative Product Liabilities
0.00 218,000.00 0.00
Total Non Current Liabilities
321,637,000.00 318,811,000.00 263,600,000.00 266,964,000.00
Non Current Note Receivables
84,877,000.00 0.00
Other Current Borrowings
29,465,000.00 28,000,000.00 8,700,000.00
Receivables
43,017,000.00 41,253,000.00 24,746,000.00 6,439,000.00
Payables And Accrued Expenses
43,537,000.00 35,653,000.00 42,185,000.00 30,588,000.00
Other Current Assets
5,846,000.00 3,392,000.00 4,460,000.00 1,200,000.00
Stockholders Equity
191,085,000.00 21,631,000.00 26,631,000.00 23,241,000.00
Other Receivables
29,538,000.00 25,965,000.00 6,454,000.00 1,631,000.00
Current Liabilities
76,644,000.00 79,630,000.00 51,960,000.00 41,738,000.00
Net PPE
330,899,000.00 238,196,000.00 175,849,000.00 187,262,000.00
Construction In Progress
30,792,000.00 73,852,000.00 3,204,000.00 738,000.00
Other Non Current Assets
2,500,000.00 51,000.00 228,000.00
Leases
22,590,000.00 22,219,000.00 21,802,000.00
Other Equity Interest
35,213,000.00 35,213,000.00 26,319,000.00
Preferred Stock Equity
28,005,000.00 28,005,000.00 29,005,000.00
Land And Improvements
66,654,000.00 59,297,000.00 60,394,000.00
Cash
12,112,000.00 15,636,000.00
Financial Assets
228,000.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Purchase Of Business
-47,569,000.00 0.00
Operating Gains Losses
20,749,000.00 5,944,000.00 1,438,000.00 -227,000.00 708,000.00
Depreciation And Amortization
24,678,000.00 21,819,000.00 21,213,000.00 17,605,000.00 17,847,000.00
Investing Cash Flow
-118,797,000.00 -72,682,000.00 -13,250,000.00 -45,640,000.00 -16,595,000.00
Net Issuance Payments Of Debt
11,657,000.00 54,702,000.00 -9,903,000.00 26,739,000.00 16,854,000.00
Cash Dividends Paid
-12,868,000.00 0.00
Change In Working Capital
7,017,000.00 -20,183,000.00 -14,126,000.00 -8,124,000.00 4,144,000.00
Deferred Tax
-1,399,000.00 526,000.00
Long Term Debt Payments
-83,284,000.00 -160,198,000.00 -178,789,000.00 -4,664,000.00 -125,462,000.00
Change In Payables And Accrued Expense
13,033,000.00 -20,733,000.00 12,529,000.00 2,005,000.00 8,077,000.00
Cash Flow From Continuing Financing Activities
59,930,000.00 48,812,000.00 -20,958,000.00 25,771,000.00 2,870,000.00
Common Stock Issuance
70,019,000.00 550,000.00 0.00
Operating Cash Flow
57,773,000.00 30,945,000.00 30,616,000.00 27,219,000.00 21,727,000.00
Issuance Of Capital Stock
70,019,000.00 550,000.00 0.00
Long Term Debt Issuance
94,941,000.00 200,000,000.00 161,786,000.00 31,403,000.00 150,000,000.00
Other Non Cash Items
-521,000.00 24,241,000.00 16,616,000.00 19,197,000.00 23,130,000.00
Purchase Of PPE
-73,131,000.00 -72,056,000.00 -13,350,000.00 -45,908,000.00 -16,846,000.00
Net Income From Continuing Operations
2,702,000.00 -4,884,000.00 5,262,000.00 -1,892,000.00 -24,940,000.00
Stock Based Compensation
4,266,000.00 237,000.00 138,000.00 558,000.00 564,000.00
Financing Cash Flow
59,930,000.00 48,812,000.00 -20,958,000.00 25,771,000.00 2,870,000.00
Cash Flow From Continuing Operating Activities
57,773,000.00 30,945,000.00 30,616,000.00 27,219,000.00 21,727,000.00
End Cash Position
18,028,000.00 18,908,000.00 12,112,000.00 15,636,000.00 7,952,000.00
Change In Other Current Assets
443,000.00 181,000.00 -2,414,000.00 -377,000.00 -461,000.00
Common Stock Dividend Paid
-12,868,000.00 0.00
Depreciation
21,717,000.00 18,904,000.00 18,242,000.00 14,662,000.00 14,904,000.00
Depreciation Amortization Depletion
24,678,000.00 21,819,000.00 21,213,000.00 17,605,000.00 17,847,000.00
Change In Receivables
7,098,000.00 -16,526,000.00 -18,312,000.00 -1,182,000.00 -528,000.00
Asset Impairment Charge
-319,000.00 3,245,000.00 75,000.00 102,000.00 274,000.00
Changes In Account Receivables
7,098,000.00 -16,526,000.00
Changes In Cash
-1,094,000.00 7,075,000.00 -3,592,000.00 7,350,000.00 8,002,000.00
Proceeds From Stock Option Exercised
651,000.00 0.00
Cash Flow From Continuing Investing Activities
-118,797,000.00 -72,682,000.00 -13,250,000.00 -45,640,000.00 -16,595,000.00
Capital Expenditure
-73,131,000.00 -72,707,000.00 -13,350,000.00 -45,908,000.00 -16,846,000.00
Net Other Financing Charges
-647,000.00 -6,440,000.00 -11,055,000.00 -868,000.00 -13,984,000.00
Change In Other Current Liabilities
-14,004,000.00 14,182,000.00 -27,000.00 343,000.00 -790,000.00
Net Intangibles Purchase And Sale
0.00 -651,000.00 0.00
Net Business Purchase And Sale
-47,569,000.00 0.00
Repayment Of Debt
-83,284,000.00 -160,198,000.00 -178,789,000.00 -4,664,000.00 -125,462,000.00
Amortization Of Intangibles
2,961,000.00 2,915,000.00 2,971,000.00 2,943,000.00 2,943,000.00
Gain Loss On Sale Of PPE
-382,000.00 1,049,000.00 1,966,000.00 383,000.00 1,018,000.00
Deferred Income Tax
-1,399,000.00 526,000.00
Amortization
2,961,000.00 2,915,000.00 2,971,000.00 2,943,000.00 2,943,000.00
Sale Of PPE
1,903,000.00 25,000.00 100,000.00 268,000.00 251,000.00
Purchase Of Intangibles
0.00 -651,000.00 0.00
Gain Loss On Investment Securities
308,000.00 675,000.00 4,575,000.00 900,000.00 1,350,000.00
Effect Of Exchange Rate Changes
214,000.00 -279,000.00 68,000.00 334,000.00 -50,000.00
Net Common Stock Issuance
70,019,000.00 550,000.00 -100,000.00
Beginning Cash Position
18,908,000.00 12,112,000.00 15,636,000.00 7,952,000.00 0.00
Net PPEPurchase And Sale
-71,228,000.00 -72,031,000.00 -13,250,000.00 -45,640,000.00 -16,595,000.00
Net Long Term Debt Issuance
11,657,000.00 39,802,000.00 -17,003,000.00 26,739,000.00 24,538,000.00
Issuance Of Debt
94,941,000.00 214,900,000.00 161,786,000.00 31,403,000.00 150,000,000.00
Change In Inventory
447,000.00 2,713,000.00 -5,902,000.00 -3,965,000.00 -1,495,000.00
Earnings Losses From Equity Investments
-1,058,000.00 -1,381,000.00 -5,675,000.00 -1,510,000.00 -1,660,000.00
Gain Loss On Sale Of Business
0.00 572,000.00 0.00 0.00
Short Term Debt Issuance
14,900,000.00 7,100,000.00
Net Short Term Debt Issuance
14,900,000.00 7,100,000.00 0.00 -7,684,000.00
Common Stock Payments
0.00 -100,000.00 0.00
Change In Other Working Capital
-4,948,000.00 -659,000.00

Price History for Pinnacle Renewable Energy Inc.

1-25 of 425 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 6.22 6.28 6.06 6.13 115632 -0.09 -1.447 710292.53 536
2019-10-15 6.31 6.31 6.2 6.22 115840 -0.08 -1.27 719991.79 569
2019-10-11 6.4 6.53 6.01 6.3 117602 0.06 0.962 741380.32 456
2019-10-10 6.67 6.72 5.95 6.24 209113 -0.47 -7.004 1292465.8 697
2019-10-09 6.76 6.9 6.69 6.71 60647 -0.12 -1.757 411766.13 365
2019-10-08 6.92 6.93 6.75 6.83 87566 -0.11 -1.585 599270.45 465
2019-10-07 7.34 7.34 6.9 6.94 62411 -0.08 -1.14 435032.34 325
2019-10-04 7.11 7.15 6.85 7.02 110914 -0.06 -0.847 771913.04 537
2019-10-03 6.8 7.43 6.65 7.08 111315 0.33 4.889 777851.12 541
2019-10-02 7.79 7.79 6.7 6.75 258024 -0.97 -12.565 1798301.26 1156
2019-10-01 9.74 9.74 7.35 7.72 450416 -3.03 -28.186 3595801.03 1708
2019-09-30 11.13 11.13 10.75 10.75 16417 -0.25 -2.273 178883.18 83
2019-09-27 11.1 11.27 10.75 11 32304 0.2 1.852 355887.98 211
2019-09-26 10.6 11.13 10.57 10.8 48337 0.36 3.448 520481.49 179
2019-09-25 10.76 10.79 10.01 10.44 114403 -0.37 -3.423 1189277.4 235
2019-09-24 11.25 11.25 10.56 10.81 48293 -0.45 -3.996 524434.78 263
2019-09-23 11.4 11.45 11.15 11.26 39091 -0.24 -2.087 439545.88 159
2019-09-20 11.19 11.51 11.1 11.5 63164 0.49 4.45 717250.5 274
2019-09-19 10.85 11.17 10.7 11.01 48887 0.36 3.38 536219.06 231
2019-09-18 10.63 10.76 10.58 10.65 31981 0.17 1.622 340389.23 135
2019-09-17 10.46 10.63 10.38 10.48 29190 0.15 1.452 305263.95 139
2019-09-16 10.2 10.41 10.1 10.33 23768 0.22 2.176 244899.5 113
2019-09-13 9.74 10.17 9.72 10.11 40456 0.44 4.55 401624 202
2019-09-12 9.68 9.68 9.55 9.67 83312 0.15 1.576 798411.53 96
2019-09-11 9.37 9.73 9.37 9.52 19286 0.27 2.919 183778.79 100
2019-09-10 9.32 9.56 9.21 9.25 27111 -0.22 -2.323 255467.12 162
2019-09-09 9.75 9.75 9.35 9.47 195924 0 0 1864250.36 139
2019-09-06 9.4 9.68 9.36 9.47 36939 0.07 0.745 350932.41 173
2019-09-05 9.38 9.41 9.28 9.4 12962 0.09 0.967 121568.62 59
2019-09-04 9.39 9.41 9.3 9.31 24369 -0.07 -0.746 228354.28 127
2019-09-03 9.5 9.59 9.38 9.38 38601 -0.07 -0.741 364850.7 136
2019-08-30 9.47 9.58 9.4 9.45 183410 0 0 1728683.13 104
2019-08-29 9.6 9.6 9.45 9.45 17766 -0.05 -0.526 168868.94 90
2019-08-28 9.5 9.61 9.23 9.5 20085 -0.1 -1.042 190623.09 98
2019-08-27 9.95 9.95 9.5 9.6 37026 -0.1 -1.031 355519.14 122
2019-08-26 10.04 10.04 9.69 9.7 24854 -0.21 -2.119 244202.34 123
2019-08-23 9.99 10.06 9.75 9.91 22020 -0.1 -0.999 218262.68 123
2019-08-22 10.05 10.15 9.78 10.01 39515 -0.090002 -0.891 395200.27 132
2019-08-21 10.3463 10.4744 10.0212 10.1 94144 -0.167512 -1.631 977476.17 95
2019-08-20 10.2872 10.5927 10.1296 10.2675 23153 -0.068975 -0.667 242539.71 147
2019-08-19 9.9916 10.435 9.9916 10.3365 25408 0.088683 0.865 262489.89 131
2019-08-16 10.1985 10.3562 9.9325 10.2478 16349 0.197073 1.961 168232.43 114
2019-08-15 9.7748 10.3463 9.4989 10.0507 27570 0.236488 2.41 279637.96 161
2019-08-14 10.2774 10.2774 9.7157 9.8142 44648 -0.463122 -4.506 453085.08 256
2019-08-13 9.8241 10.2774 9.1738 10.2774 249974 1.4091 15.889 2549542.63 283
2019-08-12 9.4595 9.4595 8.7303 8.8683 76316 -0.571512 -6.054 694822.38 266
2019-08-09 9.558 9.558 9.43 9.4398 12069 0.029561 0.314 115933.27 59
2019-08-08 9.6566 9.6566 9.2821 9.4102 30907 -0.246342 -2.551 295497.67 156
2019-08-07 9.9029 9.9029 9.6566 9.6566 15927 -0.354732 -3.543 157106.06 97
2019-08-06 9.6664 10.0113 9.6664 10.0113 13832 0.118244 1.195 138071.03 111
2019-08-02 9.8537 9.8931 9.5383 9.8931 27951 0.009854 0.1 276843.53 185
2019-08-01 10.0113 10.0113 9.765 9.8832 15406 -0.128098 -1.28 154835.87 108
2019-07-31 9.9029 10.0704 9.8734 10.0113 6248 0 0 63144.15 48
2019-07-30 9.7551 10.2182 9.7059 10.0113 32825 0.285757 2.938 329078.8 146
2019-07-29 10.0212 10.0212 9.6073 9.7256 143387 -0.088683 -0.904 1416312.81 138
2019-07-26 9.9029 9.9423 9.8142 9.8142 33706 -0.068976 -0.698 337691.48 125
2019-07-25 10.0113 10.0113 9.8044 9.8832 56912 -0.118244 -1.182 571087.89 103
2019-07-24 9.9818 10.0901 9.8734 10.0015 28855 0.206927 2.113 292296.67 123
2019-07-23 9.7748 9.8734 9.765 9.7945 38580 -0.029561 -0.301 383906.48 70
2019-07-22 10.1493 10.1591 9.7945 9.8241 18483 -0.078829 -0.796 187265.57 112
2019-07-19 10.1591 10.1591 9.9029 9.9029 10699 -0.256195 -2.522 109648.68 46
2019-07-18 9.8044 10.1887 9.8044 10.1591 40801 0.315317 3.203 413093.24 71
2019-07-17 9.6861 9.9522 9.6566 9.8438 139181 0.167512 1.731 1371465.14 307
2019-07-16 9.7453 9.7453 9.5778 9.6763 71858 0.068975 0.718 705096.59 199
2019-07-15 9.5482 9.6566 9.5482 9.6073 114422 0.147805 1.563 1115305.56 266
2019-07-12 9.6073 9.6073 9.3708 9.4595 32435 -0.157658 -1.639 312394.57 151
2019-07-11 9.9029 9.9029 9.5285 9.6172 38119 -0.18722 -1.91 373545.04 146
2019-07-10 9.9719 10.0507 9.8044 9.8044 35724 -0.128097 -1.29 358133.16 178
2019-07-09 10.238 10.238 9.9029 9.9325 22579 -0.147805 -1.466 229381.48 131
2019-07-08 10.1197 10.1887 9.8537 10.0803 43218 0.354732 3.647 441318.95 226
2019-07-05 9.4398 9.8635 9.4398 9.7256 28811 0.275902 2.92 281586.68 169
2019-07-04 9.5088 9.5088 9.361 9.4497 17936 -0.078829 -0.827 171667.1 112
2019-07-03 9.5383 9.6172 9.4201 9.5285 9772 0 0 94447.97 65
2019-07-02 10.3168 10.3168 9.3708 9.5285 56145 -0.049269 -0.514 540792.85 168
2019-06-28 9.6073 9.696 9.4694 9.5778 39496 0.019708 0.206 382331.89 213
2019-06-27 9.7551 9.765 9.5186 9.558 43615 -0.197073 -2.02 428155.92 164
2019-06-26 9.5285 9.834 9.1836 9.7551 79046 0.137951 1.434 762252.07 300
2019-06-25 9.8438 9.8832 9.6172 9.6172 65972 -0.206927 -2.106 657310.45 171
2019-06-24 9.9522 10.0409 9.7847 9.8241 74556 -0.147805 -1.482 748929.89 259
2019-06-21 10.1394 10.1394 9.7551 9.9719 166149 0.118244 1.2 1664116.87 236
2019-06-20 9.9522 9.9719 9.8537 9.8537 19061 0.009854 0.1 191360.23 116
2019-06-19 10.4153 10.4252 9.7551 9.8438 145433 -0.394147 -3.85 1459254.73 329
2019-06-18 9.9916 10.3168 9.9916 10.238 22931 0.019708 0.193 238140.43 110
2019-06-17 10.3463 10.3956 10.1788 10.2182 10710 -0.177366 -1.706 111981.22 84
2019-06-14 10.2675 10.6222 10.2675 10.3956 25782 0.147805 1.442 273495.15 161
2019-06-13 10.4941 10.4941 10.2478 10.2478 9949 -0.157659 -1.515 104836.13 62
2019-06-12 10.366 10.4646 10.3463 10.4055 34055 0.009854 0.095 358855.25 150
2019-06-11 10.5139 10.6814 10.3463 10.3956 29893 -0.128098 -1.217 317230.98 197
2019-06-10 10.2084 10.5237 10.2084 10.5237 14705 0.275903 2.692 154325.72 77
2019-06-07 10.3365 10.7208 10.1 10.2478 67159 -0.009854 -0.096 703078.72 318
2019-06-06 10.7109 10.7109 10.169 10.2577 9514 -0.098537 -0.951 99188.51 62
2019-06-05 10.5336 10.5336 10.2084 10.3562 12215 -0.344878 -3.223 128219.49 100
2019-06-04 10.0606 10.7011 10.0507 10.7011 16494 0.423708 4.123 174607.22 128
2019-06-03 10.5237 10.5237 10.0606 10.2774 36666 -0.374439 -3.515 385769.53 163
2019-05-31 10.5927 10.6814 10.3463 10.6518 38217 0.059121 0.558 405535.57 109
2019-05-30 11.0361 11.0558 10.573 10.5927 12448 -0.147804 -1.376 134566.86 51
2019-05-29 10.9277 10.9671 10.642 10.7405 298142 -0.216781 -1.978 3304997.14 135
2019-05-28 11.2233 11.2233 10.839 10.9573 12589 -0.029561 -0.269 139875.32 101
2019-05-27 10.8686 11.1445 10.839 10.9868 41091 0.088683 0.814 458168.81 152
2019-05-24 10.839 11.0361 10.7996 10.8981 173314 0.128098 1.189 1928697.26 199
2019-05-23 10.7898 10.839 10.6025 10.77 30892 0.029561 0.275 336031.96 169
2019-05-22 11.0262 11.0262 10.5533 10.7405 34460 -0.335025 -3.025 373795.25 121
2019-05-21 10.4744 11.0755 10.4055 11.0755 23535 0.709464 6.844 251568.16 158
2019-05-17 10.8095 10.8784 10.366 10.366 41342 -0.300537 -2.818 448218.8 216
2019-05-16 10.6814 10.8193 10.5139 10.6666 31601 0.19215 1.834 341567.59 195
2019-05-15 10.2218 10.4744 10.1052 10.4744 26412 0.233197 2.277 281274.02 151
2019-05-14 10.1149 10.4453 10.1149 10.2412 24234 0.009717 0.095 256638.54 148
2019-05-13 10.4259 10.4259 9.9886 10.2315 32831 -0.174898 -1.681 346260.01 166
2019-05-10 11.106 11.106 10.2315 10.4064 66842 -0.495544 -4.545 720775.95 339
2019-05-09 11.5627 11.5627 10.7076 10.902 89518 -0.738457 -6.344 1018311.78 495
2019-05-08 11.6501 11.7862 11.5918 11.6404 28028 0.009716 0.084 336734.19 140
2019-05-07 11.6987 11.7959 11.4461 11.6307 13194 -0.145748 -1.238 156943.41 105
2019-05-06 11.2712 11.8639 11.1254 11.7765 113483 0.514977 4.573 1311663.85 168
2019-05-03 11.9319 11.9319 11.2032 11.2615 67842 -0.359513 -3.094 807102.06 240
2019-05-02 11.9805 12.068 11.5238 11.621 152262 -0.359512 -3.001 1845171.73 193
2019-05-01 11.6696 11.9805 11.6696 11.9805 23791 0.155466 1.315 289507.76 121
2019-04-30 12.0097 12.0097 11.7813 11.825 12460 -0.126316 -1.057 152246.16 81
2019-04-29 11.9611 12.3594 11.9514 11.9514 13355 -0.272063 -2.226 166472.45 107
2019-04-26 12.2331 12.4566 11.7765 12.2234 24205 0.466393 3.967 302768.8 130
2019-04-25 11.8931 12.0971 11.6599 11.757 79965 -0.048582 -0.412 977148.49 176
2019-04-24 11.8493 11.8736 11.8056 11.8056 21590 -0.068016 -0.573 263231.95 28
2019-04-23 11.8736 11.9028 11.7084 11.8736 37399 0.106883 0.908 453836.19 237
2019-04-22 11.8639 11.9028 11.6599 11.7667 38952 0.058299 0.498 470120.67 127
2019-04-18 11.6793 11.8056 11.6404 11.7084 8499 0.029149 0.25 102434.26 72
2019-04-17 11.8931 11.8931 11.6793 11.6793 12220 -0.048582 -0.414 147732.59 94
2019-04-16 12.2817 12.4177 11.7279 11.7279 25957 -0.301213 -2.504 322915.93 152
2019-04-15 12.2526 12.5829 11.9708 12.0291 43345 -0.378945 -3.054 545780.43 273
2019-04-12 12.1943 12.5343 12.1457 12.408 25145 0.320646 2.653 319702.88 183
2019-04-11 12.0485 12.2817 11.9028 12.0874 30692 0.174897 1.468 380552.22 170
2019-04-10 12.136 12.136 11.757 11.9125 22136 0.174898 1.49 270981.6 148
2019-04-09 11.9611 11.9708 11.5627 11.7376 23259 -0.262347 -2.186 281081.64 146
2019-04-08 12.2526 12.2526 11.9416 11.9999 19892 -0.009717 -0.081 246098.64 118
2019-04-05 12.0874 12.1943 11.7084 12.0097 53677 0.0583 0.488 663458.92 337
2019-04-04 11.9514 12.1457 11.8348 11.9514 24876 0.087449 0.737 306448.99 109
2019-04-03 12.3594 12.3594 11.4461 11.8639 98726 -0.058299 -0.489 1195783.38 463
2019-04-02 11.6599 11.9902 11.4655 11.9222 59776 0.359511 3.109 723751.82 381
2019-04-01 11.1449 11.6599 10.9894 11.5627 75138 0.777324 7.207 883178.36 322
2019-03-29 10.9505 10.9505 10.6882 10.7854 47343 -0.233197 -2.116 528211.36 199
2019-03-28 11.1157 11.1157 10.7562 11.0186 23267 0.184615 1.704 261024.42 179
2019-03-27 10.8922 10.9214 10.6493 10.8339 34644 -0.019433 -0.179 383497.94 225
2019-03-26 11.2809 11.2906 10.7854 10.8534 32981 -0.068016 -0.623 372733.51 187
2019-03-25 10.9117 10.9991 10.591 10.9214 63334 -0.097166 -0.882 700847.62 375
2019-03-22 11.4169 11.4169 11.0186 11.0186 34880 -0.427527 -3.735 397579.96 299
2019-03-21 11.2226 11.6016 11.0283 11.4461 61881 0.456677 4.156 716430.13 332
2019-03-20 11.4947 11.4947 10.6882 10.9894 181883 -0.398378 -3.498 2025702.73 407
2019-03-19 11.4752 11.5821 11.3878 11.3878 77763 -0.02915 -0.255 917540.62 320
2019-03-18 11.5433 11.7376 11.2809 11.4169 77180 -0.106882 -0.927 910677.5 326
2019-03-15 11.6307 11.6307 10.8339 11.5238 160833 0.233197 2.065 1853242.81 729
2019-03-14 11.5335 11.5335 11.2712 11.2906 32665 -0.126315 -1.106 382037.72 216
2019-03-13 11.4267 11.6696 11.2323 11.4169 67767 0.009717 0.085 800134.23 355
2019-03-12 11.2226 11.4169 11.174 11.4072 78157 0.145748 1.294 910423.81 300
2019-03-11 11.6793 11.7182 11.174 11.2615 94143 -0.378945 -3.255 1114334.53 479
2019-03-08 11.8931 11.8931 11.0866 11.6404 226075 -0.004859 -0.042 2675336.07 515
2019-03-07 11.2226 11.7765 11.1546 11.6453 261749 0.558701 5.039 3067332.21 378
2019-03-06 10.7951 11.1449 10.7951 11.0866 55898 0.155466 1.422 630953.85 290
2019-03-05 10.7757 11.2226 10.5133 10.9311 94333 0.242913 2.273 1053369.22 368
2019-03-04 10.3967 10.7174 10.251 10.6882 119116 0.398374 3.872 1287427.93 325
2019-03-01 10.0216 10.2994 9.9162 10.2898 64059 0.172454 1.705 675715.11 208
2019-02-28 10.0024 10.2515 10.0024 10.1174 35145 0.067066 0.667 370118.8 183
2019-02-27 10.2419 10.2898 9.8491 10.0503 109133 -0.210778 -2.054 1145730.53 374
2019-02-26 10.2036 10.3186 10.2036 10.2611 150983 0.057485 0.563 1620373.61 330
2019-02-25 10.3761 10.6156 10.1078 10.2036 114326 0.201198 2.011 1228726.24 593
2019-02-22 10.0791 10.0982 9.4371 10.0024 211681 0.814372 8.863 2174645.43 316
2019-02-21 9.1018 9.1976 9.0826 9.188 57565 0.028743 0.314 547207.87 125
2019-02-20 9.2359 9.2359 9.1018 9.1593 34189 0 0 325475.49 170
2019-02-19 9.3796 9.3796 8.9198 9.1593 78396 0.114969 1.271 745058.5 422
2019-02-15 8.3832 9.0539 8.3545 9.0443 368914 0.689821 8.257 3287669.28 559
2019-02-14 8.5365 8.5365 8.1533 8.3545 193541 0.134131 1.632 1680813.33 511
2019-02-13 9.1305 9.1305 8.1916 8.2204 631436 -0.871856 -9.589 5588667.72 611
2019-02-12 9.6575 9.6575 9.0539 9.0922 145159 -1.2263 -11.885 1402006.76 501
2019-02-11 10.1653 10.3473 9.9258 10.3186 39097 0.383232 3.857 413717.03 175
2019-02-08 10.1078 10.2228 9.7246 9.9353 117669 0.21078 2.168 1212172.05 286
2019-02-07 9.3222 9.7246 9.1018 9.7246 1279582 0.651497 7.181 12221773.1 299
2019-02-06 9.8683 9.8683 9.0731 9.0731 223531 -0.79521 -8.058 2208193.73 385
2019-02-05 10.2515 10.2515 9.8683 9.8683 142202 -0.287425 -2.83 1491892.93 137
2019-02-04 10.3377 10.3377 10.1557 10.1557 25602 -0.191618 -1.852 273247.09 135
2019-02-01 10.4335 10.4431 10.2515 10.3473 33555 -0.095809 -0.917 362476.01 145
2019-01-31 10.424 10.5102 10.3282 10.4431 36507 0.057486 0.554 396801.46 162
2019-01-30 10.4623 10.491 10.3761 10.3856 73145 -0.057486 -0.55 797248.22 115
2019-01-29 10.5198 10.6156 10.4144 10.4431 22595 0.009582 0.092 247220.37 105
2019-01-28 10.7018 10.7018 10.3665 10.4335 101400 -0.009582 -0.092 1105353.99 105
2019-01-25 10.5006 10.7593 10.4048 10.4431 84184 -0.01916 -0.183 923994.74 123
2019-01-24 10.7785 10.7785 10.4144 10.4623 62878 -0.124552 -1.176 689620.38 94
2019-01-23 11.0755 11.1042 10.491 10.5868 18777 -0.498203 -4.494 210998.9 103
2019-01-22 11.2671 11.2862 10.9317 11.085 30755 0.067066 0.609 355695.34 69
2019-01-21 11.2096 11.2096 11.018 11.018 8436 -0.249103 -2.211 97556.5 39
2019-01-18 11.2479 11.3341 11.018 11.2671 25169 -0.028742 -0.254 293725.07 94
2019-01-17 11.4491 11.4491 11.0755 11.2958 17883 -0.177246 -1.545 210569.97 85
2019-01-16 11.3725 11.5449 11.3725 11.4731 15293 0.00479 0.042 183198.74 69
2019-01-15 11.612 11.612 11.382 11.4683 10150 -0.12455 -1.074 121853.6 51
2019-01-14 11.6599 11.6599 11.5641 11.5928 9507 -0.067067 -0.575 115190.07 41
2019-01-11 11.6407 11.727 11.5641 11.6599 14032 0.134133 1.164 170308.57 85
2019-01-10 11.6695 11.6695 11.382 11.5258 7178 -0.21078 -1.796 86227.07 52
2019-01-09 12.024 12.0719 11.5353 11.7365 20266 -0.105389 -0.89 251570.03 82
2019-01-08 12.0719 12.0719 11.8419 11.8419 14784 -0.277844 -2.292 185753.37 54
2019-01-07 12.206 12.503 11.9952 12.1198 68863 0.507784 4.373 872204.46 137
2019-01-04 11.4587 11.9665 11.4108 11.612 4525 0.201198 1.763 55272.54 36
2019-01-03 11.3725 11.5258 11.3725 11.4108 4904 -0.095808 -0.833 58633.63 38
2019-01-02 11.8611 11.9282 11.4587 11.5066 11475 0.009581 0.083 140865.28 80
2018-12-31 11.4874 11.497 11.2479 11.497 3177 0.22994 2.041 38029.15 23
2018-12-28 10.7401 11.2671 10.7401 11.2671 5046 0.431138 3.979 58456 40
2018-12-27 10.9988 10.9988 10.5389 10.8359 7913 0.114971 1.072 88369.08 53
2018-12-24 11.1617 11.1713 10.5581 10.721 3724 -0.344911 -3.117 41958.8 28
2018-12-21 11.1904 11.2958 11.0659 11.0659 14961 -0.105389 -0.943 174794.34 68
2018-12-20 11.2479 11.4204 10.8934 11.1713 21946 0 0 254111.21 111
2018-12-19 11.1904 11.2671 11.1138 11.1713 12561 0.095808 0.865 146856.4 75
2018-12-18 11.4874 11.6886 11.0755 11.0755 25059 -0.45988 -3.987 299969.64 130
2018-12-17 11.5832 11.7078 11.497 11.5353 24896 -0.11497 -0.987 301417.18 143
2018-12-14 11.6791 11.8707 11.4491 11.6503 14493 0.182035 1.587 175984.72 87
2018-12-13 11.7653 11.7653 11.4395 11.4683 13974 -0.105389 -0.911 168213.65 97
2018-12-12 12.0814 12.0814 11.3725 11.5737 17150 -0.45988 -3.822 207251.47 107
2018-12-11 11.5353 12.0335 11.5353 12.0335 7319 0.555689 4.841 90017.65 51
2018-12-10 11.3533 11.4779 10.8551 11.4779 57109 0.162874 1.439 663087.43 245
2018-12-07 11.6503 12.3114 11.2575 11.315 27074 -0.431138 -3.67 337692.41 117
2018-12-06 12.0623 12.0623 11.5832 11.7461 60712 -0.229941 -1.92 744043.46 287
2018-12-05 12.2635 12.2635 11.8323 11.9761 26655 -0.287425 -2.344 339784.75 68
2018-12-04 12.0431 12.2635 11.6695 12.2635 62283 0.172456 1.426 773289.93 248
2018-12-03 11.9761 12.5892 11.7174 12.091 913535 0.488622 4.211 11252209.7 195
2018-11-30 11.6407 11.6407 11.5162 11.6024 119960 0.057485 0.498 1455879.08 193
2018-11-29 11.8419 11.8419 11.5449 11.5449 53544 -0.258682 -2.192 652051.07 178
2018-11-28 11.9282 12.0431 11.6311 11.8036 21838 -0.143712 -1.203 268443.36 156
2018-11-27 12.206 12.2539 11.8898 11.9473 10406 -0.057486 -0.479 130701.07 74
2018-11-26 12.4551 12.4551 11.9282 12.0048 221794 -0.306586 -2.49 2794484.85 162
2018-11-23 12.4647 12.5892 12.1677 12.3114 13220 -0.153294 -1.23 170619.33 100
2018-11-22 12.4838 12.7042 12.4647 12.4647 12163 0.019161 0.154 159676.82 88
2018-11-21 12.3976 12.8479 12.321 12.4455 39278 0.11497 0.932 511704.3 196
2018-11-20 12.8862 12.9629 12.321 12.3305 125395 -0.479042 -3.74 1625194.81 151
2018-11-19 12.9916 13.0683 12.7425 12.8096 48110 -0.220359 -1.691 646878.95 134
2018-11-16 13.3078 13.3078 12.9725 13.0299 37650 0 0 515759.04 164
2018-11-15 13.2695 13.2695 12.8623 13.0299 47101 -0.201199 -1.521 638543.52 279
2018-11-14 13.3174 13.3844 12.9341 13.2311 49246 -0.134131 -1.004 679770.23 224
2018-11-13 13.8922 13.8922 13.2695 13.3653 18671 -0.383232 -2.787 262713.67 104
2018-11-12 14.1562 14.1562 13.7485 13.7485 8836 -0.312897 -2.225 128926.26 69
2018-11-09 14.5639 14.5829 13.995 14.0614 29230 -0.49305 -3.388 445028.74 56
2018-11-08 14.6019 14.6019 14.4596 14.5545 14316 0.1043 0.722 218960.08 88
2018-11-07 14.6872 14.6872 14.3079 14.4502 17340 -0.21808 -1.487 264087.65 103
2018-11-06 14.7631 14.7631 13.739 14.6682 83620 -0.104299 -0.706 1275141.52 258
2018-11-05 14.2036 14.9148 14.2036 14.7725 21262 0.663721 4.704 326493.08 115
2018-11-02 14.0282 14.2131 13.995 14.1088 11278 0.1043 0.745 167562.08 69
2018-11-01 13.739 14.2226 13.7295 14.0045 6288 0.256005 1.862 91977.57 57
2018-10-31 13.5873 13.7485 13.5399 13.7485 33126 0.180154 1.328 476452.62 144
2018-10-30 13.6063 13.6537 13.4451 13.5684 22261 0.123262 0.917 319369.15 107
2018-10-29 13.9287 13.9761 13.1701 13.4451 43565 -0.303416 -2.207 624324.06 305
2018-10-26 14.2416 14.2653 13.4925 13.7485 43790 -0.474085 -3.333 640951.95 165
2018-10-25 14.4691 14.4691 14.2226 14.2226 10478 -0.336603 -2.312 158776.97 62
2018-10-24 14.6493 14.6967 14.4596 14.5592 36908 -0.137485 -0.935 569068 79
2018-10-23 14.7631 14.9337 14.6019 14.6967 43068 -0.094816 -0.641 665932.97 135
2018-10-22 14.782 14.9622 14.6019 14.7915 50765 0.237042 1.629 790622.43 92
2018-10-19 14.4976 14.7915 14.4976 14.5545 54238 0.132744 0.92 839322.77 82
2018-10-18 14.8389 14.8389 14.2321 14.4217 103770 -0.426677 -2.874 1600090.2 268
2018-10-17 14.9337 15.038 14.6493 14.8484 283740 -0.085335 -0.571 4414844.04 148
2018-10-16 14.7536 14.9337 14.7441 14.9337 28397 0.189634 1.286 445694.76 197
2018-10-15 14.9242 15.057 14.7441 14.7441 35222 -0.16119 -1.081 551933.22 144
2018-10-12 14.7915 15.0475 14.7441 14.9053 33895 0.180154 1.223 530803.26 103
2018-10-11 14.8768 14.9811 14.6493 14.7251 31493 -0.189635 -1.271 490373.88 249
2018-10-10 15.2751 15.2751 14.6113 14.9148 74874 -0.369788 -2.419 1182985.75 196
2018-10-09 15.3983 15.3983 15.2846 15.2846 9131 0.018963 0.124 147393.76 53
2018-10-05 15.313 15.6449 15.2656 15.2656 18334 -0.094816 -0.617 297168.38 53
2018-10-04 15.4552 15.4552 15.3604 15.3604 11907 0 0 193116.4 62
2018-10-03 15.3604 15.4742 15.3604 15.3604 8537 0.018963 0.124 138639.89 42
2018-10-02 15.2751 15.4552 15.2656 15.3414 20968 -0.066372 -0.431 339538.45 46
2018-10-01 15.2277 15.5026 15.2277 15.4078 8803 0.047409 0.309 142843.2 30
2018-09-28 15.3604 15.4552 15.313 15.3604 70903 0 0 1154070.09 109
2018-09-27 15.3604 15.4552 15.313 15.3604 9173 0.028445 0.186 148668.73 51
2018-09-26 15.4457 15.4457 15.2466 15.332 8123 -0.113781 -0.737 131237.65 53
2018-09-25 15.3699 15.5026 15.3699 15.4457 21685 0.075853 0.494 353131.48 83
2018-09-24 15.4647 15.4647 15.3604 15.3699 117174 -0.094817 -0.613 1906995.42 80
2018-09-21 15.5121 15.6259 15.4647 15.4647 7086 0.009482 0.061 116064.55 38
2018-09-20 15.806 15.806 15.4552 15.4552 22555 -0.350824 -2.22 369793.34 140
2018-09-19 15.4647 16.1569 15.4647 15.806 15268 0.398233 2.585 253922.23 84
2018-09-18 15.1803 15.6449 15.1803 15.4078 51026 0.118521 0.775 824686.39 167
2018-09-17 15.076 15.4363 15.076 15.2893 52536 0.260748 1.735 840921.75 101
2018-09-14 14.6019 15.0285 14.6019 15.0285 41887 0.426677 2.922 653428.23 254
2018-09-13 14.5639 14.7346 14.507 14.6019 175424 0.047409 0.326 2694956.78 73
2018-09-12 14.507 14.6019 14.507 14.5545 35237 0.047408 0.327 539760.53 36
2018-09-11 15.0949 15.0949 14.3648 14.507 118912 -0.66372 -4.375 1843322.66 149
2018-09-10 15.076 15.1708 14.9717 15.1708 12714 0.199117 1.33 202193.1 51
2018-09-07 15.1423 15.1423 14.8863 14.9717 3785 0.085335 0.573 59884.51 25
2018-09-06 14.8863 15.038 14.8768 14.8863 29641 0.142226 0.965 468893.15 83
2018-09-05 14.9053 14.9053 14.7441 14.7441 6194 -0.16119 -1.081 96733.79 52
2018-09-04 14.8389 14.9432 14.8389 14.9053 4791 0.075855 0.512 75322.7 45
2018-08-31 14.7251 15.0191 14.7062 14.8294 10525 -0.056891 -0.382 164640.36 81
2018-08-30 14.782 14.8863 14.6493 14.8863 85160 0.1043 0.706 1320192.98 64
2018-08-29 14.7441 15.076 14.6967 14.782 17235 -0.037929 -0.256 269137.47 73
2018-08-28 14.9811 15.0191 14.6967 14.8199 43636 -0.256006 -1.698 682754.57 121
2018-08-27 15.076 15.1423 14.9432 15.076 14733 0.047409 0.315 233897.58 79
2018-08-24 15.1234 15.1234 14.9527 15.0285 40812 -0.123262 -0.814 648023.6 109
2018-08-23 15.076 15.1518 15.0191 15.1518 18992 0.075853 0.503 302479.86 97
2018-08-22 15.1613 15.3225 15.057 15.076 16411 -0.047408 -0.313 261916.87 73
2018-08-21 15.0854 15.1613 15.038 15.1234 12978 -0.047409 -0.313 207175.61 57
2018-08-20 14.801 15.2846 14.7441 15.1708 26956 0.388752 2.63 427096.96 129
2018-08-17 14.9811 15.0665 14.7631 14.782 35258 -0.312898 -2.073 553785.36 114
2018-08-16 15.076 15.1708 14.9242 15.0949 45158 0.009481 0.063 718910.48 156
2018-08-15 15.4647 15.5026 15.0854 15.0854 13792 -0.464604 -2.988 223336.46 75
2018-08-14 15.1897 15.825 15.1897 15.55 21252 0.094817 0.613 348588.19 121
2018-08-13 15.4078 15.8345 15.4078 15.4552 18630 0.284453 1.875 304791.09 100
2018-08-10 15.0299 15.2177 14.9359 15.1708 108766 0.140906 0.938 1740460.81 69
2018-08-09 14.8138 15.1238 14.8138 15.0299 44445 0.103329 0.692 710324.8 130
2018-08-08 14.8044 15.0346 14.7481 14.9265 13826 -0.103329 -0.687 218692.36 58
2018-08-07 15.0768 15.1144 14.9641 15.0299 30213 0.300597 2.041 483466.67 80
2018-08-03 15.3399 15.3399 14.7199 14.7293 29396 -0.300597 -2 469197.86 132
2018-08-02 14.7011 15.4995 14.579 15.0299 29495 0.394532 2.696 468199.41 123
2018-08-01 14.3159 14.7011 14.3066 14.6353 7660 0.366354 2.567 117993.94 50
2018-07-31 14.1375 14.532 14.1187 14.269 16533 0.084543 0.596 251878.81 86
2018-07-30 14.0529 14.1844 14.0435 14.1844 17007 -0.046969 -0.33 254579.86 50
2018-07-27 14.0811 14.3066 14.0623 14.2314 23815 0.17848 1.27 357788.95 94
2018-07-26 14.006 14.0717 14.006 14.0529 10014 0.028181 0.201 149713.04 51
2018-07-25 14.0905 14.0905 13.9966 14.0247 28995 0.028181 0.201 434321.53 73
2018-07-24 14.0435 14.0623 13.9966 13.9966 11275 -0.028181 -0.201 168252.62 74
2018-07-23 13.8087 14.0247 13.8087 14.0247 15975 0.216053 1.565 235857.16 47
2018-07-20 13.7899 13.8463 13.7241 13.8087 16344 0.084546 0.616 240040.69 87
2018-07-19 13.7148 13.7241 13.7054 13.7241 71395 -0.037575 -0.273 1042367.14 51
2018-07-18 13.8463 13.8463 13.6772 13.7617 6571 0.046967 0.342 96347.21 46
2018-07-17 13.7335 13.7335 13.4423 13.7148 24203 0.009394 0.069 352338.17 130
2018-07-16 13.7711 13.8087 13.6302 13.7054 6773 -0.075149 -0.545 98788.4 43
2018-07-13 13.6208 13.8087 13.6208 13.7805 13663 0.150299 1.103 199899.98 46
2018-07-12 13.6678 13.7335 13.6208 13.6302 6962 -0.009394 -0.069 101326.34 47
2018-07-11 13.5738 13.7335 13.5457 13.6396 84551 0.065756 0.484 1230166.76 116
2018-07-10 13.5457 13.649 13.5269 13.5738 16743 -0.04697 -0.345 242261.37 62
2018-07-09 13.4987 13.6302 13.4329 13.6208 131180 0.065757 0.485 1888325.86 444
2018-07-06 13.5832 13.6114 13.5081 13.5551 16198 0.046965 0.348 233702.44 96
2018-07-05 13.4705 13.6208 13.4423 13.5081 27574 0.065759 0.489 397892.11 144
2018-07-04 13.4799 13.4987 13.4329 13.4423 6560 -0.037574 -0.279 93970.1 59
2018-07-03 13.6114 13.6114 13.4329 13.4799 27095 -0.018787 -0.139 389207.97 150
2018-06-29 13.5738 13.6114 13.4893 13.4987 31003 -0.084546 -0.622 446981.05 87
2018-06-28 13.6678 13.6678 13.5738 13.5832 35465 -0.075149 -0.55 514390.92 122
2018-06-27 13.3484 13.7805 13.339 13.6584 86823 0.338173 2.539 1254291.25 288
2018-06-26 13.3296 13.339 13.1511 13.3202 112984 0.131513 0.997 1592514.48 247
2018-06-25 13.1511 13.1981 13.1511 13.1887 75175 0.037573 0.286 1053993.13 98
2018-06-22 13.2451 13.3108 13.1511 13.1511 33980 -0.169086 -1.269 478070.37 134
2018-06-21 13.386 13.386 13.2451 13.3202 12709 0.075149 0.567 179892.84 80
2018-06-20 13.3484 13.3954 13.2451 13.2451 30346 -0.122117 -0.914 430187.39 128
2018-06-19 13.4048 13.4142 13.3014 13.3672 4904 0.028182 0.211 69713.01 24
2018-06-18 13.3954 13.3954 13.3014 13.339 23464 -0.028182 -0.211 333864.86 38
2018-06-15 13.5269 13.6208 13.292 13.3672 36210 -0.244235 -1.794 518691 53
2018-06-14 13.6208 13.6208 13.4799 13.6114 30578 -0.009395 -0.069 441784.44 175
2018-06-13 13.3766 13.6208 13.3484 13.6208 55681 0.281812 2.113 796197.54 120
2018-06-12 13.2545 13.386 13.2545 13.339 40098 0.018786 0.141 570329.85 98
2018-06-11 13.2357 13.3202 13.1981 13.3202 30461 0.065755 0.496 429323.11 55
2018-06-08 13.1793 13.2545 13.1605 13.2545 44934 0.056362 0.427 631702.27 120
2018-06-07 12.9539 13.2169 12.9257 13.1981 258481 -0.037575 -0.284 3611402.59 278
2018-06-06 13.3766 13.3766 13.1605 13.2357 6670 -0.009393 -0.071 93687.87 49
2018-06-05 13.2826 13.339 13.1793 13.2451 29950 0.046968 0.356 423966.34 85
2018-06-04 13.1511 13.3296 13.1511 13.1981 7913 0.056362 0.429 111531.75 45
2018-06-01 13.1699 13.1793 13.1417 13.1417 21745 -0.112724 -0.85 304461.4 67
2018-05-31 13.2733 13.3014 13.2451 13.2545 7288 0.103331 0.786 103085.58 15
2018-05-30 13.1605 13.2826 13.1511 13.1511 18538 0 0 261185.82 42
2018-05-29 13.1511 13.2451 13.1417 13.1511 13203 -0.112723 -0.85 185338.2 41
2018-05-28 13.2263 13.2639 13.1605 13.2639 2586 0.07515 0.57 36415.7 16
2018-05-25 13.1417 13.2639 13.1417 13.1887 12347 0.037573 0.286 173152.9 88
2018-05-24 13.1887 13.1981 13.0572 13.1511 4465 -0.009394 -0.071 62516.74 41
2018-05-23 13.1417 13.2639 12.9633 13.1605 87090 0.122118 0.937 1219244.39 80
2018-05-22 13.0572 13.1136 12.8975 13.0384 12742 -0.103331 -0.786 176362.32 68
2018-05-18 12.9163 13.1417 12.9163 13.1417 74936 0.244236 1.894 1032678.35 59
2018-05-17 12.9163 13.0384 12.8975 12.8975 109360 -0.018787 -0.145 1502778.9 43
2018-05-16 12.9163 13.0384 12.8693 12.9163 37906 0.065756 0.512 521691.04 41
2018-05-15 13.0572 13.0666 12.8224 12.8505 42836 -0.225448 -1.724 590270.97 81
2018-05-14 13.1511 13.2451 13.0102 13.076 11902 -0.04697 -0.358 166957.16 72
2018-05-11 13.2826 13.2826 12.9727 13.123 13038 -0.150299 -1.132 182346.72 44
2018-05-10 13.4517 13.4517 13.1511 13.2733 16257 -0.122113 -0.912 229453.38 66
2018-05-09 13.4887 13.4887 13.2553 13.3954 17955 0.093348 0.702 256771.97 37
2018-05-08 13.0686 13.4327 12.9753 13.302 60433 0.177359 1.351 856389.69 41
2018-05-07 13.302 13.3487 13.1153 13.1247 4758 -0.308045 -2.293 67459.45 32
2018-05-04 13.6754 13.6754 13.4047 13.4327 6085 -0.102684 -0.759 87617.5 28
2018-05-03 13.6381 13.7127 13.4747 13.5354 71021 -0.074676 -0.549 1029102.7 49
2018-05-02 13.2273 13.6941 13.2273 13.6101 6276 0.186693 1.391 91177.09 44
2018-05-01 13.3767 13.442 13.162 13.4234 12061 0.084012 0.63 172935.3 64
2018-04-30 13.3767 13.3954 13.2553 13.3394 7511 0.168027 1.276 107410.81 49
2018-04-27 13.33 13.33 13.1713 13.1713 13232 0.093348 0.714 187887.56 26
2018-04-26 13.302 13.386 13.078 13.078 14814 -0.308048 -2.301 210904.47 62
2018-04-25 13.0686 13.386 13.0686 13.386 7771 0.364056 2.796 109877.49 35
2018-04-24 13.0686 13.106 12.9986 13.022 11486 -0.233369 -1.761 160376.78 38
2018-04-23 12.9193 13.2553 12.9193 13.2553 12216 0.420064 3.273 171512.82 40
2018-04-20 13.246 13.246 12.8353 12.8353 23594 -0.121352 -0.937 327773.11 106
2018-04-19 12.8539 13.3394 12.8539 12.9566 6617 0.121352 0.945 92055.02 33
2018-04-18 12.8446 12.8446 12.7886 12.8353 10727 -0.186695 -1.434 147423.38 32
2018-04-17 13.1153 13.1433 12.8353 13.022 4292 -0.186695 -1.413 59850.01 24
2018-04-16 13.498 13.6381 13.1807 13.2087 7867 -0.289377 -2.144 112827.44 56
2018-04-13 13.0593 13.498 13.05 13.498 24830 0.672101 5.24 348136.94 37
2018-04-12 13.106 13.106 12.6392 12.8259 39484 -0.336052 -2.553 544969.34 49
2018-04-11 13.386 13.3954 13.1153 13.162 4450 -0.373389 -2.759 63659.46 24
2018-04-10 13.5914 13.6381 13.5354 13.5354 13307 -0.121352 -0.889 193589.55 19
2018-04-09 13.5914 13.7221 13.5821 13.6567 8104 -0.037338 -0.273 118510.6 29
2018-04-06 13.7034 13.7034 13.6147 13.6941 4238 0.149356 1.103 62068.54 28
2018-04-05 13.6194 13.6194 13.2927 13.5447 80583 0.19603 1.469 1149117.25 56
2018-04-04 13.302 13.5354 13.302 13.3487 1662 0.102682 0.775 23957.42 8
2018-04-03 13.1153 13.302 13.078 13.246 3897 0.084011 0.638 55324.83 17
2018-04-02 13.6287 13.6754 13.162 13.162 6698 -0.522744 -3.82 96389.23 40
2018-03-29 13.6381 13.8154 13.6381 13.6847 15157 -0.03734 -0.272 222664.44 67
2018-03-28 13.9554 13.9928 13.5821 13.7221 18470 -0.233368 -1.672 273838.1 59
2018-03-27 14.0115 14.1141 13.8621 13.9554 16477 -0.037338 -0.267 247058.15 78
2018-03-26 13.7688 14.0488 13.7688 13.9928 40791 0.224032 1.627 609431.39 144
2018-03-23 13.7688 13.7688 13.6381 13.7688 39533 0.028005 0.204 582998.69 140
2018-03-22 13.7127 13.7594 13.5354 13.7407 20354 0.130688 0.96 297486.76 83
2018-03-21 13.8528 14.1235 13.302 13.6101 16646 0.074676 0.552 243913.73 80
2018-03-20 13.0873 13.5354 13.0406 13.5354 21446 0.298712 2.257 303561.45 100
2018-03-19 12.9473 13.2367 12.9473 13.2367 9278 0.308047 2.383 129196.84 51
2018-03-16 12.966 13.0686 12.7513 12.9286 10690 -0.037338 -0.288 148346.4 26
2018-03-15 12.966 12.9753 12.7139 12.966 13425 0.17736 1.387 185518.55 69
2018-03-14 12.6953 12.7886 12.6953 12.7886 11568 -0.028004 -0.218 157640.75 42
2018-03-13 12.9473 12.9753 12.6953 12.8166 13596 -0.130686 -1.009 187748.96 57
2018-03-12 13.2087 13.218 12.8446 12.9473 14125 -0.261374 -1.979 197037.23 70
2018-03-09 12.6953 13.302 12.6953 13.2087 238000 0.504077 3.968 3244413.2 47
2018-03-08 12.6673 12.7886 12.3219 12.7046 30468 0.056008 0.443 413378.96 152
2018-03-07 12.7233 12.7419 12.4806 12.6486 68851 -0.046674 -0.368 935277.41 182
2018-03-06 12.5646 12.6953 12.5646 12.6953 72451 0.093348 0.741 983382.7 227
2018-03-05 12.5086 12.6859 12.5086 12.6019 33260 0.084012 0.671 448630.68 132
2018-03-02 12.7793 12.7793 12.5086 12.5179 27414 -0.084012 -0.667 369427.55 24
2018-03-01 12.5552 12.7886 12.5179 12.6019 277276 0.009334 0.074 3744512.22 180
2018-02-28 12.2005 12.6019 12.2005 12.5926 81450 0.130687 1.049 1095470.75 74
2018-02-27 12.5832 12.5926 12.1165 12.4619 24328 0 0 321643.97 78
2018-02-26 12.2192 12.6019 12.2192 12.4619 52159 0.102682 0.831 701261.1 66
2018-02-23 12.0978 12.5459 12.0978 12.3592 6889 -0.009336 -0.075 90838.5 33
2018-02-22 12.0978 12.3685 12.0512 12.3685 17121 0.280043 2.317 223036.6 36
2018-02-21 12.3312 12.4152 11.9018 12.0885 45846 -0.252038 -2.042 590720.6 65
2018-02-20 12.7419 12.7419 12.0978 12.3405 17042 -0.028005 -0.226 228640.33 76
2018-02-16 11.8925 13.106 11.8925 12.3685 123591 0.60676 5.159 1612546.5 97
2018-02-15 11.6778 11.9111 11.6684 11.7618 84949 0.280042 2.439 1077555.68 161
2018-02-14 11.3324 11.7151 11.211 11.4817 87147 0.233369 2.075 1073962.35 101
2018-02-13 11.295 11.3417 11.0523 11.2484 108043 -0.037339 -0.331 1306874.84 129
2018-02-12 11.015 11.3884 10.9683 11.2857 107029 0.317381 2.894 1277415.89 129
2018-02-09 10.931 10.9683 10.735 10.9683 160560 0.028005 0.256 1861001.24 76
2018-02-08 11.0243 11.0243 10.9123 10.9403 264916 -0.084013 -0.762 3108255.69 185
2018-02-07 11.1924 11.1924 10.8283 11.0243 220823 -0.280043 -2.477 2607487.24 213
2018-02-06 10.0069 11.3417 9.8015 11.3044 1795884 11.3044 0 20480921 985