The Green Organic Dutchman Holdings Ltd. Warrants (TGOD.WT:CC)

0.42

-0.03 (-5.618%)

As of Wed Oct 16 19:48:40 EDT 2019

Open: 0.42 Prev. Close:: 0.445 High: 0.445
Low: 0.41 Share Vol.: 93,555 Trade Vol.: 53
Shares Out.: 34,099,867 Market Cap: 14,321,944
Open: 0.42
Prev. Close:: 0.445
High: 0.445
Low: 0.41
Share Vol.: 93,555
Trade Vol.: 53
Shares Out.: 34,099,867
Market Cap: 14,321,944

News About TGOD.WT:CC

The Green Organic Dutchman Completes Initial Public Offering and Commences Trading on the Toronto Stock Exchange

NOT FOR DISTRIBUTION IN THE UNITED STATES OR OVER UNITED STATES NEWS WIRE SERVICES TORONTO, May 02, 2018 (GLOBE NEWSWIRE) -- The Green Organic Dutchman Holdings Ltd. (the “Company” or “TGOD”) is pleased to announce that it has successfully completed an initial ...

GlobeNewswire via QuoteMedia - 1 year ago

About TGOD.WT:CC

Day Low 0.41

Day high 0.45

52 week low 0.31

52 week low high 2.75

Charting for The Green Organic Dutchman Holdings Ltd. Warrants

News Articles for The Green Organic Dutchman Holdings Ltd. Warrants

The Green Organic Dutchman Completes Initial Public Offering and Commences Trading on the Toronto Stock Exchange

NOT FOR DISTRIBUTION IN THE UNITED STATES OR OVER UNITED STATES NEWS WIRE SERVICES TORONTO, May 02, 2018 (GLOBE NEWSWIRE) -- The Green Organic Dutchman Holdings Ltd. (the “Company” or “TGOD”) is pleased to announce that it has successfully completed an initial ...

GlobeNewswire via QuoteMedia - 1 year ago

Price History for The Green Organic Dutchman Holdings Ltd. Warrants

1-25 of 366 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-10-16 0.44 0.445 0.41 0.42 93555 -0.025 -5.618 40552 53
2019-10-15 0.4 0.46 0.4 0.445 76001 0.055 14.103 33279.54 45
2019-10-11 0.365 0.4 0.315 0.39 224748 0.04 11.429 83703.42 89
2019-10-10 0.4 0.43 0.31 0.35 520225 -0.19 -35.185 184740.89 309
2019-10-09 0.64 0.64 0.5 0.54 351558 -0.13 -19.403 195072.89 232
2019-10-08 0.66 0.7 0.62 0.67 72990 0 0 49667.2 50
2019-10-07 0.7 0.7 0.66 0.67 34271 -0.04 -5.634 23414.92 25
2019-10-04 0.75 0.75 0.7 0.71 36473 -0.03 -4.054 26486.26 39
2019-10-03 0.75 0.75 0.66 0.74 80820 0.01 1.37 57952.6 74
2019-10-02 0.64 0.75 0.51 0.73 291308 0.08 12.308 183595.79 210
2019-10-01 0.74 0.78 0.65 0.65 137551 -0.08 -10.959 95561.97 88
2019-09-30 0.76 0.8 0.68 0.73 84753 -0.07 -8.75 62220.46 68
2019-09-27 0.83 0.84 0.77 0.8 162943 -0.06 -6.977 131460.04 128
2019-09-26 0.94 0.94 0.81 0.86 143460 -0.08 -8.511 123617.5 113
2019-09-25 0.93 0.95 0.91 0.94 85132 -0.02 -2.083 79111.26 83
2019-09-24 1.08 1.08 0.92 0.96 78477 -0.08 -7.692 76161.46 77
2019-09-23 1.12 1.12 1.04 1.04 108309 -0.07 -6.306 116293.28 92
2019-09-20 1.09 1.12 1.04 1.11 145089 0.05 4.717 159077.51 108
2019-09-19 1.12 1.19 1.05 1.06 100879 -0.02 -1.852 112225.77 133
2019-09-18 1.1 1.1 0.96 1.08 165210 0.03 2.857 167020.87 144
2019-09-17 1.16 1.19 1.05 1.05 61600 -0.13 -11.017 67836.25 62
2019-09-16 1.24 1.24 1.14 1.18 59532 -0.04 -3.279 69209.87 56
2019-09-13 1.24 1.27 1.21 1.22 22735 -0.03 -2.4 27910.07 29
2019-09-12 1.29 1.29 1.22 1.25 51039 0.02 1.626 63849.85 22
2019-09-11 1.15 1.23 1.11 1.23 76389 0.08 6.957 90465.4 89
2019-09-10 1.34 1.34 1.15 1.15 65562 -0.1 -8 78037.65 71
2019-09-09 1.32 1.33 1.25 1.25 70983 -0.06 -4.58 90891.5 96
2019-09-06 1.32 1.32 1.3 1.31 59098 -0.01 -0.758 77063.29 51
2019-09-05 1.35 1.35 1.3 1.32 57690 0.02 1.538 76523.62 48
2019-09-04 1.2 1.34 1.2 1.3 99735 -0.17 -11.565 128097.4 105
2019-09-03 1.4 1.52 1.36 1.47 56773 0.08 5.755 82997.74 73
2019-08-30 1.32 1.4 1.3 1.39 90709 0.08 6.107 122250.24 102
2019-08-29 1.24 1.31 1.24 1.31 62990 0.06 4.8 81324.9 60
2019-08-28 1.24 1.28 1.2 1.25 36838 -0.03 -2.344 46048.26 54
2019-08-27 1.29 1.33 1.24 1.28 25775 -0.03 -2.29 33046.05 32
2019-08-26 1.33 1.4 1.31 1.31 17643 -0.01 -0.758 23801.51 28
2019-08-23 1.27 1.35 1.19 1.32 99376 -0.07 -5.036 128017.2 93
2019-08-22 1.35 1.39 1.33 1.39 22347 -0.01 -0.714 30523.33 22
2019-08-21 1.37 1.4 1.34 1.4 26744 0.06 4.478 36572.84 37
2019-08-20 1.36 1.37 1.32 1.34 10800 -0.02 -1.471 14668 9
2019-08-19 1.34 1.4 1.34 1.36 51397 -0.04 -2.857 69878.84 61
2019-08-16 1.32 1.42 1.32 1.4 30312 0.1 7.692 42155.76 42
2019-08-15 1.38 1.47 1.3 1.3 41711 -0.11 -7.801 57574.93 94
2019-08-14 1.47 1.48 1.38 1.41 124607 -0.27 -16.071 177603.76 185
2019-08-13 1.55 1.7 1.54 1.68 68188 0.09 5.66 111241.05 68
2019-08-12 1.63 1.63 1.51 1.59 83584 0.06 3.922 129846.57 100
2019-08-09 1.56 1.56 1.5 1.53 39438 0 0 60066.38 50
2019-08-08 1.53 1.54 1.48 1.53 50340 0.02 1.325 76248.46 58
2019-08-07 1.5 1.55 1.4 1.51 247799 0.21 16.154 368866.54 226
2019-08-06 1.21 1.3 1.21 1.3 108268 0.1 8.333 137571.81 122
2019-08-02 1.14 1.2 1.14 1.2 34347 0.11 10.092 40245.06 42
2019-08-01 1.19 1.19 1.06 1.09 71219 -0.1 -8.403 78408.47 102
2019-07-31 1.16 1.22 1.16 1.19 12850 0.02 1.709 15474.5 18
2019-07-30 1.35 1.35 1.09 1.17 98562 0.1 9.346 114916.89 119
2019-07-29 1.06 1.09 1.06 1.07 37490 -0.04 -3.604 40418.64 73
2019-07-26 1.1 1.11 1.08 1.11 27146 -0.01 -0.893 29780.46 61
2019-07-25 1.06 1.13 1.05 1.12 72972 0.04 3.704 80830.24 74
2019-07-24 1.15 1.16 1.08 1.08 45910 -0.08 -6.897 50598.8 44
2019-07-23 1.2 1.2 1.15 1.16 41801 -0.04 -3.333 48888.93 65
2019-07-22 1.23 1.23 1.17 1.2 24026 -0.04 -3.226 28698.76 35
2019-07-19 1.25 1.25 1.22 1.24 6415 0.03 2.479 7888.4 14
2019-07-18 1.36 1.36 1.16 1.21 45197 -0.11 -8.333 55774.89 46
2019-07-17 1.29 1.32 1.26 1.32 30542 0.05 3.937 39531.39 30
2019-07-16 1.25 1.28 1.21 1.27 59838 0.02 1.6 74631.73 55
2019-07-15 1.25 1.25 1.18 1.25 50426 0.04 3.306 61568.05 48
2019-07-12 1.27 1.3 1.2 1.21 29310 -0.08 -6.202 36529.5 53
2019-07-11 1.28 1.3 1.27 1.29 10871 0.01 0.781 13952.68 21
2019-07-10 1.37 1.4 1.28 1.28 62910 -0.09 -6.569 81938.95 40
2019-07-09 1.4 1.4 1.32 1.37 9760 0.02 1.481 13288 20
2019-07-08 1.37 1.37 1.32 1.35 23069 -0.07 -4.93 31074.73 32
2019-07-05 1.36 1.44 1.27 1.42 29498 0.03 2.158 40364.23 49
2019-07-04 1.35 1.39 1.35 1.39 4841 -0.01 -0.714 6580.55 11
2019-07-03 1.35 1.42 1.35 1.4 30853 0.05 3.704 42647.64 37
2019-07-02 1.42 1.45 1.35 1.35 6740 -0.06 -4.255 9425.2 12
2019-06-28 1.4 1.45 1.39 1.41 20300 0.02 1.439 28568 25
2019-06-27 1.4 1.42 1.39 1.39 20700 0.03 2.206 29045 16
2019-06-26 1.29 1.36 1.29 1.36 34961 0.06 4.615 45842.91 38
2019-06-25 1.36 1.36 1.28 1.3 43019 -0.04 -2.985 56503.5 42
2019-06-24 1.38 1.38 1.28 1.34 18999 -0.05 -3.597 25224.39 27
2019-06-21 1.4 1.41 1.36 1.39 26585 -0.04 -2.797 36867.35 39
2019-06-20 1.45 1.49 1.42 1.43 11960 0.03 2.143 17397.6 20
2019-06-19 1.5 1.5 1.4 1.4 39281 -0.04 -2.778 56907.1 53
2019-06-18 1.46 1.48 1.38 1.44 25170 0.1 7.463 35827.1 40
2019-06-17 1.34 1.44 1.28 1.34 19555 -0.01 -0.741 26715.7 33
2019-06-14 1.33 1.35 1.25 1.35 70631 0 0 92609.91 103
2019-06-13 1.42 1.42 1.34 1.35 24933 -0.09 -6.25 34097.95 26
2019-06-12 1.48 1.48 1.4 1.44 41280 0 0 59345.6 56
2019-06-11 1.57 1.57 1.42 1.44 37541 -0.11 -7.097 54506.18 63
2019-06-10 1.59 1.64 1.55 1.55 43429 0 0 68717.94 47
2019-06-07 1.58 1.58 1.55 1.55 44952 -0.03 -1.899 70691.46 24
2019-06-06 1.45 1.58 1.45 1.58 16495 -0.03 -1.863 25756.5 43
2019-06-05 1.66 1.68 1.57 1.61 26637 -0.07 -4.167 42571.01 65
2019-06-04 1.76 1.76 1.5 1.68 27571 0.2 13.514 45048.32 63
2019-06-03 1.61 1.61 1.42 1.48 34203 -0.03 -1.987 50628.05 54
2019-05-31 1.56 1.58 1.5 1.51 64295 -0.14 -8.485 97975.15 62
2019-05-30 1.68 1.7 1.61 1.65 40917 -0.06 -3.509 67591.2 55
2019-05-29 1.76 1.76 1.66 1.71 29260 -0.09 -5 50552.6 40
2019-05-28 1.87 1.87 1.77 1.8 22927 -0.01 -0.552 41430.18 38
2019-05-27 1.84 1.84 1.81 1.81 3100 -0.04 -2.162 5614 2
2019-05-24 1.9 1.91 1.82 1.85 19697 0.01 0.543 36337.07 24
2019-05-23 2 2 1.83 1.84 43422 -0.11 -5.641 82450.26 47
2019-05-22 2 2.01 1.85 1.95 103365 0.06 3.175 201069.3 99
2019-05-21 1.77 1.9 1.74 1.89 52709 0.1 5.587 96072.99 91
2019-05-17 1.82 1.84 1.79 1.79 22580 -0.02 -1.105 40807.2 24
2019-05-16 1.85 1.86 1.81 1.81 35349 -0.01 -0.549 64779.25 31
2019-05-15 1.8 1.85 1.79 1.82 58500 0.01 0.552 106884.5 70
2019-05-14 1.82 1.92 1.72 1.81 80902 0.06 3.429 147230.59 100
2019-05-13 1.9 1.9 1.75 1.75 67053 -0.14 -7.407 120554.83 85
2019-05-10 1.87 1.89 1.81 1.89 43149 -0.01 -0.526 79888.76 74
2019-05-09 2.05 2.05 1.86 1.9 58460 -0.16 -7.767 113303.14 87
2019-05-08 2.02 2.1 2.01 2.06 16668 0.02 0.98 34089.16 35
2019-05-07 2.1 2.1 2.04 2.04 50617 -0.07 -3.318 104579.88 37
2019-05-06 2 2.15 2 2.11 50670 -0.11 -4.955 106568.39 64
2019-05-03 2.19 2.27 2.16 2.22 61406 0.12 5.714 135495.63 72
2019-05-02 2.18 2.18 2.05 2.1 107602 -0.13 -5.83 225451.45 80
2019-05-01 2.22 2.33 2.21 2.23 114378 0.05 2.294 260592.31 167
2019-04-30 2.17 2.25 2.14 2.18 89871 0.02 0.926 197863.89 96
2019-04-29 2.06 2.2 2 2.16 119921 0.11 5.366 252048.42 126
2019-04-26 2.01 2.05 1.97 2.05 50516 0.04 1.99 102411.03 67
2019-04-25 2.06 2.1 2.01 2.01 40312 -0.03 -1.471 81938.54 44
2019-04-24 2 2.07 1.96 2.04 76940 0.05 2.513 155061.59 67
2019-04-23 1.95 2 1.88 1.99 63657 0.04 2.051 125972.18 69
2019-04-22 1.84 1.95 1.83 1.95 19270 0.11 5.978 36127.8 35
2019-04-18 1.85 1.87 1.84 1.84 14657 0 0 27098.83 25
2019-04-17 1.82 1.9 1.81 1.84 60970 0.02 1.099 112942.33 62
2019-04-16 1.88 1.9 1.8 1.82 32922 -0.03 -1.622 60714.87 55
2019-04-15 1.95 1.95 1.8 1.85 135500 -0.13 -6.566 248625.15 117
2019-04-12 2 2.02 1.92 1.98 70411 0.03 1.538 138862.95 69
2019-04-11 2.1 2.1 1.93 1.95 56498 -0.09 -4.412 112114.92 85
2019-04-10 1.91 2.04 1.91 2.04 85492 0.11 5.699 170796.27 68
2019-04-09 2.05 2.05 1.93 1.93 63874 -0.05 -2.525 124849.1 85
2019-04-08 2.09 2.11 1.98 1.98 33011 -0.08 -3.883 66593.54 33
2019-04-05 2 2.07 1.95 2.06 131635 0.06 3 265692.81 137
2019-04-04 2.11 2.11 1.97 2 103282 -0.11 -5.213 208151.2 105
2019-04-03 2.21 2.21 2.09 2.11 48336 -0.14 -6.222 103298.02 51
2019-04-02 2.15 2.25 2.12 2.25 54745 0.01 0.446 120431.1 48
2019-04-01 2.44 2.44 2.1 2.24 113920 -0.07 -3.03 257396.84 115
2019-03-29 2.33 2.38 2.2 2.31 35222 0.06 2.667 81102.73 73
2019-03-28 2.3 2.35 2.14 2.25 74155 0.01 0.446 167873.02 71
2019-03-27 2.37 2.37 2.15 2.24 120078 -0.06 -2.609 265608.08 133
2019-03-26 2.34 2.35 2.22 2.3 81580 0.06 2.679 185914.88 86
2019-03-25 2.2 2.38 2.18 2.24 119914 0.06 2.752 271444.63 117
2019-03-22 2.29 2.29 2.16 2.18 78862 -0.12 -5.217 174094.02 85
2019-03-21 2.17 2.41 2.12 2.3 250000 0.07 3.139 562599.33 217
2019-03-20 2.41 2.49 2.13 2.23 339020 -0.29 -11.508 777876.55 348
2019-03-19 2.49 2.75 2.38 2.52 504901 0.2 8.621 1295110.11 469
2019-03-18 2.1 2.35 2.09 2.32 338826 0.28 13.725 743548.99 294
2019-03-15 1.95 2.05 1.9 2.04 174296 0.11 5.699 347332.03 149
2019-03-14 1.9 1.95 1.88 1.93 37445 0.01 0.521 71674.4 62
2019-03-13 1.87 1.95 1.87 1.92 74107 0.05 2.674 141626.77 92
2019-03-12 1.85 1.98 1.85 1.87 87396 -0.07 -3.608 167470.05 108
2019-03-11 1.92 2 1.81 1.94 96491 0.06 3.191 184681.65 87
2019-03-08 1.89 1.89 1.6 1.88 84125 0.01 0.535 150769.4 81
2019-03-07 2 2 1.87 1.87 79765 -0.09 -4.592 152302.3 76
2019-03-06 1.87 2.01 1.87 1.96 178320 0.03 1.554 351656.31 138
2019-03-05 1.76 1.97 1.74 1.93 253905 0.13 7.222 484443.35 247
2019-03-04 1.83 1.85 1.67 1.8 161035 -0.01 -0.552 284982.38 162
2019-03-01 1.79 1.82 1.7 1.81 399040 0.1 5.848 703783.61 189
2019-02-28 1.73 1.78 1.7 1.71 75318 0.04 2.395 130309.35 64
2019-02-27 1.76 1.82 1.67 1.67 161739 -0.07 -4.023 279070.93 153
2019-02-26 1.67 1.74 1.62 1.74 178435 0.12 7.407 304669.56 171
2019-02-25 1.55 1.63 1.55 1.62 60186 0.06 3.846 96439.04 91
2019-02-22 1.62 1.62 1.51 1.56 68407 0.01 0.645 106424.43 60
2019-02-21 1.57 1.65 1.55 1.55 30369 -0.01 -0.641 47942.25 37
2019-02-20 1.57 1.57 1.5 1.56 47651 0.01 0.645 73267.69 40
2019-02-19 1.52 1.64 1.51 1.55 35115 -0.02 -1.274 54781.6 53
2019-02-15 1.5 1.64 1.5 1.57 20275 -0.04 -2.484 32233.75 35
2019-02-14 1.51 1.61 1.49 1.61 45865 0.11 7.333 70867.45 50
2019-02-13 1.52 1.53 1.41 1.5 35510 0.07 4.895 52238.1 39
2019-02-12 1.32 1.5 1.32 1.43 74710 0.03 2.143 107697 45
2019-02-11 1.5 1.51 1.4 1.4 38210 -0.1 -6.667 55225.99 39
2019-02-08 1.49 1.58 1.49 1.5 20963 -0.01 -0.662 32006.09 45
2019-02-07 1.46 1.56 1.45 1.51 32843 0.05 3.425 50265.56 55
2019-02-06 1.58 1.58 1.45 1.46 74768 -0.09 -5.806 110040.75 65
2019-02-05 1.61 1.61 1.51 1.55 49167 -0.02 -1.274 76435.35 76
2019-02-04 1.63 1.65 1.56 1.57 137274 0.04 2.614 219946.89 110
2019-02-01 1.51 1.6 1.5 1.53 166374 0.01 0.658 259636.93 138
2019-01-31 1.5 1.54 1.44 1.52 68301 0.06 4.11 101585.9 91
2019-01-30 1.52 1.55 1.44 1.46 40157 -0.01 -0.68 59661.2 62
2019-01-29 1.7 1.74 1.45 1.47 236084 -0.18 -10.909 375617.99 266
2019-01-28 1.54 1.68 1.51 1.65 226206 0.15 10 360490.61 210
2019-01-25 1.48 1.56 1.45 1.5 180400 0.09 6.383 272171.72 165
2019-01-24 1.14 1.44 1.14 1.41 179772 0.23 19.492 235727.84 183
2019-01-23 1.12 1.24 1.12 1.18 26400 0.05 4.425 31064 31
2019-01-22 1.16 1.2 1.1 1.13 15305 0 0 17746.45 46
2019-01-21 1.13 1.13 1.09 1.13 33950 0 0 37366 33
2019-01-18 1.2 1.2 1.1 1.13 30066 -0.02 -1.739 34737.75 55
2019-01-17 1.16 1.17 1.08 1.15 14845 0 0 16918.8 34
2019-01-16 1.17 1.22 1.15 1.15 10150 -0.01 -0.862 11873.25 14
2019-01-15 1.3 1.3 1.16 1.16 60087 -0.05 -4.132 74542.23 57
2019-01-14 1.3 1.32 1.18 1.21 50995 -0.03 -2.419 62827.9 48
2019-01-11 1.1 1.25 1.05 1.24 90158 0.17 15.888 106698.38 101
2019-01-10 1.12 1.14 1.06 1.07 26702 0.05 4.902 29745.53 56
2019-01-09 1.02 1.15 1.01 1.02 178158 -0.02 -1.923 188597.01 71
2019-01-08 1.06 1.1 1.02 1.04 16170 -0.04 -3.704 16926.45 29
2019-01-07 1.15 1.15 1.01 1.08 35089 0 0 36845.53 69
2019-01-04 1.08 1.15 1.08 1.08 31495 0.01 0.935 35070.05 34
2019-01-03 1.1 1.1 1.06 1.07 4130 -0.03 -2.727 4435.98 13
2019-01-02 1.05 1.15 1.03 1.1 52691 0.08 7.843 57808.05 55
2018-12-31 1.02 1.06 1.02 1.02 2710 0.06 6.25 2805.45 13
2018-12-28 0.84 0.96 0.84 0.96 56775 0.16 20 52728.4 46
2018-12-27 0.85 0.88 0.8 0.8 42911 -0.05 -5.882 35391.35 21
2018-12-24 0.8 0.87 0.78 0.85 15503 0.06 7.595 12569.11 22
2018-12-21 0.97 0.97 0.79 0.79 16630 -0.11 -12.222 14416.55 24
2018-12-20 0.94 0.94 0.8 0.9 86045 -0.03 -3.226 73787.73 60
2018-12-19 0.95 0.99 0.9 0.93 72122 -0.03 -3.125 67464.54 61
2018-12-18 1.06 1.06 0.95 0.96 122739 -0.08 -7.692 120229.75 72
2018-12-17 1.06 1.12 0.99 1.04 29162 -0.03 -2.804 30291.85 33
2018-12-14 1.05 1.15 1.03 1.07 43804 0.02 1.905 47507.28 47
2018-12-13 1.14 1.17 1 1.05 87911 -0.12 -10.256 93324.65 62
2018-12-12 1.28 1.28 1.17 1.17 14680 -0.05 -4.098 18122.6 15
2018-12-11 1.21 1.25 1.16 1.22 10400 0.04 3.39 12776 16
2018-12-10 1.25 1.25 1.13 1.18 51705 0 0 61252.7 40
2018-12-07 1.15 1.29 1.1 1.18 80212 0.11 10.28 94802.01 90
2018-12-06 1.02 1.19 1 1.07 113019 0.02 1.905 123372.99 81
2018-12-05 1.15 1.19 1.05 1.05 31985 -0.13 -11.017 35150.07 35
2018-12-04 1.25 1.25 1.12 1.18 71103 -0.12 -9.231 85011.7 72
2018-12-03 1.33 1.38 1.29 1.3 45371 0.01 0.775 59742.36 55
2018-11-30 1.34 1.35 1.29 1.29 14953 -0.03 -2.273 19748.81 26
2018-11-29 1.25 1.32 1.25 1.32 12328 0.04 3.125 15596.16 19
2018-11-28 1.28 1.34 1.28 1.28 885 0.03 2.4 1151 9
2018-11-27 1.21 1.35 1.18 1.25 16359 0 0 20617.42 33
2018-11-26 1.38 1.38 1.2 1.25 31974 -0.03 -2.344 40336.73 50
2018-11-23 1.32 1.38 1.22 1.28 11639 -0.03 -2.29 15451.65 23
2018-11-22 1.35 1.35 1.26 1.31 14402 0.01 0.769 18867.7 15
2018-11-21 1.35 1.38 1.27 1.3 83990 0.03 2.362 109282 62
2018-11-20 1.3 1.54 1.24 1.27 241599 -0.08 -5.926 312172.8 162
2018-11-19 1.41 1.47 1.3 1.35 57894 -0.14 -9.396 79522.31 49
2018-11-16 1.57 1.57 1.45 1.49 29417 -0.01 -0.667 44352.55 42
2018-11-15 1.38 1.59 1.35 1.5 195523 0.07 4.895 284719.06 153
2018-11-14 1.43 1.44 1.26 1.43 158944 -0.02 -1.379 210169.26 157
2018-11-13 1.62 1.65 1.42 1.45 99239 -0.13 -8.228 146142.32 131
2018-11-12 1.63 1.64 1.51 1.58 52709 -0.1 -5.952 84067.86 55
2018-11-09 1.66 1.73 1.61 1.68 88990 -0.11 -6.145 147068.15 62
2018-11-08 1.86 1.86 1.65 1.79 47975 -0.01 -0.556 83313.68 122
2018-11-07 1.83 1.92 1.6 1.8 97756 0 0 169751.85 197
2018-11-06 1.91 1.92 1.67 1.8 257100 -0.12 -6.25 458049.65 299
2018-11-05 1.81 1.92 1.63 1.92 310390 0.35 22.293 556361.21 367
2018-11-02 1.03 1.75 1.03 1.57 388545 0.4 34.188 548150.85 364
2018-11-01 1.17 1.21 1.07 1.17 176556 0.01 0.862 202397.95 113
2018-10-31 1.2 1.26 1.15 1.16 33490 -0.04 -3.333 39971.1 37
2018-10-30 1.09 1.3 1.09 1.2 102400 0.02 1.695 121426.9 105
2018-10-29 1.3 1.32 1.04 1.18 154039 -0.07 -5.6 177503.08 252
2018-10-26 1.37 1.37 1.24 1.25 46157 -0.08 -6.015 58484.58 71
2018-10-25 1.39 1.39 1.3 1.33 44803 0.03 2.308 60625.94 76
2018-10-24 1.48 1.49 1.25 1.3 95708 0.02 1.562 129719.09 147
2018-10-23 1.12 1.47 1.12 1.28 196533 -0.11 -7.914 243755.39 207
2018-10-22 1.6 1.61 1.26 1.39 398595 -0.31 -18.235 550810.01 408
2018-10-19 1.88 1.91 1.63 1.7 224068 -0.15 -8.108 382684.05 363
2018-10-18 1.89 2.03 1.76 1.85 146238 -0.14 -7.035 274034.49 209
2018-10-17 1.89 2.03 1.52 1.99 310073 0.05 2.577 558594.91 428
2018-10-16 2.15 2.24 1.83 1.94 345938 -0.16 -7.619 688532.62 431
2018-10-15 1.97 2.2 1.75 2.1 651976 -0.14 -6.25 1305832.16 576
2018-10-12 2.05 2.29 2.05 2.24 207014 0.28 14.286 451818.03 275
2018-10-11 2.1 2.13 1.9 1.96 350939 -0.17 -7.981 700534.04 298
2018-10-10 2.3 2.34 1.9 2.13 212893 -0.16 -6.987 447825.28 356
2018-10-09 2.33 2.45 2.21 2.29 198528 -0.04 -1.717 466131.48 460
2018-10-05 2.45 2.48 2.23 2.33 297642 -0.13 -5.285 691004.06 273
2018-10-04 2.42 2.48 2.32 2.46 161312 0.04 1.653 390179.83 143
2018-10-03 2.27 2.42 2.25 2.42 181567 0.19 8.52 430250.14 154
2018-10-02 2.39 2.4 2.19 2.23 193707 -0.17 -7.083 440482.89 191
2018-10-01 2.43 2.43 2.2 2.4 392806 -0.15 -5.882 911932.83 300
2018-09-28 2.64 2.83 2.44 2.55 265326 -0.07 -2.672 695373.08 267
2018-09-27 2.8 2.86 2.52 2.62 275272 -0.26 -9.028 728092.5 306
2018-09-26 3.07 3.07 2.82 2.88 123076 -0.16 -5.263 360330.07 174
2018-09-25 3.18 3.21 3 3.04 185861 -0.14 -4.403 580857.83 188
2018-09-24 3.14 3.25 3.06 3.18 181027 0.01 0.315 569443.13 142
2018-09-21 3.15 3.25 3.04 3.17 265874 0.05 1.603 837448.34 341
2018-09-20 3.13 3.25 3.01 3.12 390315 0.08 2.632 1220604.01 399
2018-09-19 2.95 3.5 2.69 3.04 912196 0.02 0.662 2910998.65 1021
2018-09-18 3.07 3.16 2.95 3.02 285168 -0.04 -1.307 862438.3 347
2018-09-17 3.05 3.22 3 3.06 249510 -0.09 -2.857 784664.34 252
2018-09-14 2.6 3.29 2.55 3.15 264120 0.35 12.5 770223.83 294
2018-09-13 3.25 3.3 2.7 2.8 325172 -0.28 -9.091 1021385.99 356
2018-09-12 2.85 3.1 2.6 3.08 509447 0.33 12 1454132.17 518
2018-09-11 2.54 2.8 2.31 2.75 253126 0.27 10.887 655953.19 309
2018-09-10 2.3 2.55 2.23 2.48 354331 0.26 11.712 845412.5 289
2018-09-07 2.33 2.33 2.1 2.22 289057 0.02 0.909 641399.1 275
2018-09-06 2.45 2.45 2 2.2 221584 -0.25 -10.204 475782.49 240
2018-09-05 2.6 2.67 2.32 2.45 224585 -0.09 -3.543 566279.29 199
2018-09-04 2.12 2.6 2.06 2.54 448065 0.5 24.51 1069069.48 370
2018-08-31 1.95 2.04 1.85 2.04 48726 0.06 3.03 95825.5 52
2018-08-30 1.97 1.98 1.63 1.98 161250 0.08 4.211 308506.7 137
2018-08-29 2.13 2.16 1.8 1.9 69671 0.05 2.703 135391.72 94
2018-08-28 1.9 1.9 1.59 1.85 110539 -0.12 -6.091 195593.7 160
2018-08-27 2.14 2.2 1.9 1.97 180550 0.07 3.684 380569.65 207
2018-08-24 1.56 1.9 1.48 1.9 80196 0.36 23.377 137929.26 100
2018-08-23 1.49 1.6 1.4 1.54 21980 0.09 6.207 32752.6 37
2018-08-22 1.45 1.49 1.39 1.45 31745 -0.04 -2.685 45278.4 36
2018-08-21 1.64 1.64 1.4 1.49 78360 -0.09 -5.696 116142.7 81
2018-08-20 1.5 1.73 1.44 1.58 109119 0.09 6.04 170775.4 79
2018-08-17 1.44 1.49 1.39 1.49 41655 0.05 3.472 59142 25
2018-08-16 1.65 1.65 1.38 1.44 58300 -0.19 -11.656 88415 59
2018-08-15 1.75 1.75 1.42 1.63 59520 0.16 10.884 91979.61 67
2018-08-14 1.57 1.7 1.35 1.47 127915 -0.23 -13.529 193592.7 75
2018-08-13 1.7 1.74 1.7 1.7 33462 -0.05 -2.857 57077.7 29
2018-08-10 1.76 1.76 1.71 1.75 26200 0 0 45391 14
2018-08-09 1.65 1.75 1.64 1.75 160307 0.08 4.79 267932.97 49
2018-08-08 1.73 1.73 1.64 1.67 31500 -0.07 -4.023 53162 22
2018-08-07 1.73 1.75 1.66 1.74 35040 0.05 2.959 60934.2 40
2018-08-03 1.68 1.7 1.67 1.69 34590 0.03 1.807 58514.7 34
2018-08-02 1.75 1.75 1.64 1.66 58275 0.01 0.606 96407.75 37
2018-08-01 1.65 1.68 1.62 1.65 37671 0.05 3.125 61966.28 33
2018-07-31 1.63 1.63 1.51 1.6 45860 0 0 71345.5 38
2018-07-30 1.71 1.71 1.57 1.6 13070 -0.07 -4.192 21159.6 36
2018-07-27 1.7 1.8 1.67 1.67 23350 0.02 1.212 40154 21
2018-07-26 1.73 1.73 1.64 1.65 4589 -0.09 -5.172 7757.8 14
2018-07-25 1.71 1.74 1.62 1.74 18673 -0.01 -0.571 30654.66 17
2018-07-24 1.81 1.81 1.75 1.75 15921 -0.06 -3.315 28527.34 23
2018-07-23 1.78 1.9 1.78 1.81 26988 0.06 3.429 50208.15 37
2018-07-20 1.69 1.8 1.61 1.75 26830 0.02 1.156 46965.9 35
2018-07-19 1.69 1.77 1.69 1.73 37660 0 0 65135.2 52
2018-07-18 1.64 1.75 1.64 1.73 35255 0.06 3.593 59699.4 49
2018-07-17 1.67 1.69 1.56 1.67 26193 0 0 43065.26 42
2018-07-16 1.68 1.79 1.61 1.67 45667 -0.11 -6.18 77057.14 56
2018-07-13 1.76 1.8 1.64 1.78 89704 -0.02 -1.111 152867.68 79
2018-07-12 1.83 1.88 1.8 1.8 36205 -0.09 -4.762 65860.1 43
2018-07-11 1.92 1.92 1.81 1.89 42752 -0.01 -0.526 81118.82 54
2018-07-10 1.98 1.98 1.87 1.9 25030 -0.01 -0.524 47920.3 32
2018-07-09 1.9 1.97 1.89 1.91 66198 -0.01 -0.521 127077.11 58
2018-07-06 1.87 1.97 1.87 1.92 25965 -0.03 -1.538 49982.38 26
2018-07-05 1.86 2 1.85 1.95 176986 0.09 4.839 339173.24 98
2018-07-04 2.01 2.01 1.85 1.86 220309 -0.12 -6.061 417817.31 153
2018-07-03 2.27 2.27 1.95 1.98 69032 -0.29 -12.775 142828.09 92
2018-06-29 2.29 2.29 2.22 2.27 22200 0.02 0.889 50154 15
2018-06-28 2.18 2.3 2.11 2.25 52253 0.1 4.651 114958 61
2018-06-27 2.18 2.25 2.05 2.15 40808 0 0 85524.01 63
2018-06-26 2.2 2.2 2 2.15 101171 -0.06 -2.715 214020.01 133
2018-06-25 2.4 2.4 2.21 2.21 202757 -0.16 -6.751 459845.17 207
2018-06-22 2.5 2.5 2.3 2.37 55520 -0.07 -2.869 133685.14 78
2018-06-21 2.59 2.64 2.37 2.44 151294 -0.11 -4.314 366201.99 144
2018-06-20 2.7 2.7 2.35 2.55 129025 0 0 318419.79 155
2018-06-19 2.6 2.63 2.5 2.55 72576 -0.08 -3.042 185506.95 76
2018-06-18 2.57 2.75 2.57 2.63 135225 0.13 5.2 354090.28 91
2018-06-15 2.44 2.6 2.34 2.5 31329 0.05 2.041 78618.16 29
2018-06-14 2.29 2.7 2.23 2.45 142997 0.05 2.083 354392.39 139
2018-06-13 2.57 2.57 2.26 2.4 256682 -0.2 -7.692 608187.05 190
2018-06-12 2.82 2.82 2.6 2.6 102530 -0.24 -8.451 277042.67 110
2018-06-11 2.93 2.93 2.75 2.84 142170 -0.03 -1.045 408926.07 137
2018-06-08 2.95 2.99 2.85 2.87 95518 -0.13 -4.333 276964.5 98
2018-06-07 3.11 3.11 2.76 3 328162 -0.06 -1.961 962970.17 279
2018-06-06 3.25 3.34 2.9 3.06 819082 -0.13 -4.075 2623908.97 680
2018-06-05 2.9 3.24 2.76 3.19 723533 0 0 2184098.07 659
2018-06-04 3.08 3.3 3.05 3.19 769770 0.19 6.333 2464183.21 688
2018-06-01 2.63 3.4 2.61 3 1311402 0.19 6.762 4100808.76 985
2018-05-31 2.79 2.9 2.51 2.81 239468 0.06 2.182 648757.57 264
2018-05-30 2.49 2.75 2.49 2.75 298409 0.25 10 787729.41 338
2018-05-29 2.2 2.5 2.18 2.5 168944 0.35 16.279 386431.38 99
2018-05-28 2.09 2.33 2.08 2.15 26725 0.01 0.467 58405.68 31
2018-05-25 2.08 2.14 2.04 2.14 61040 0.06 2.885 128145.2 36
2018-05-24 2.06 2.08 2.04 2.08 62013 0.05 2.463 127561.04 36
2018-05-23 2 2.09 2 2.03 80419 0.03 1.5 164636.31 34
2018-05-22 2.1 2.1 1.96 2 67939 0 0 140035.36 58
2018-05-18 1.95 2.02 1.92 2 81162 0.07 3.627 159716.33 52
2018-05-17 1.95 1.97 1.9 1.93 40442 -0.02 -1.026 78710.35 66
2018-05-16 1.97 1.97 1.9 1.95 39430 -0.03 -1.515 76242.7 41
2018-05-15 2 2.02 1.94 1.98 106224 0.03 1.538 209965.42 77
2018-05-14 1.82 2 1.82 1.95 235979 0.15 8.333 463521.91 79
2018-05-11 1.9 1.9 1.8 1.8 53520 -0.07 -3.743 98727.2 33
2018-05-10 1.92 1.94 1.86 1.87 79473 -0.11 -5.556 151100.62 65
2018-05-09 1.99 1.99 1.89 1.98 114685 -0.01 -0.503 220250 77
2018-05-08 1.94 2.01 1.91 1.99 166213 0.06 3.109 325874.17 88
2018-05-07 2.09 2.09 1.86 1.93 238131 -0.15 -7.212 461071.39 128
2018-05-04 2.03 2.1 1.95 2.08 481935 0.05 2.463 970487.87 306
2018-05-03 1.88 2.04 1.87 2.03 691497 0.2 10.929 1363881.05 772
2018-05-02 1.15 2.06 0.99 1.83 2044199 1.83 0 3253873.31 1516