Tucows Inc. (TC:CXD)

66.23

-0.15 (-0.226%)

As of Sun Jul 21 13:55:12 EDT 2019

Open: 66.23 Prev. Close:: 66.38 High: 66.9
Low: 66.23 Share Vol.: 203 Trade Vol.: 3
Open: 66.23
Prev. Close:: 66.38
High: 66.9
Low: 66.23
Share Vol.: 203
Trade Vol.: 3

Similar companies

Symbol Last price Change % change
FSW:CXD Fireswirl Technologies Inc. 0.75 0%
UR:CXD UrtheCast Corp. 0.11 0%
GOOD:CXD Good Life Networks Inc. 0.40 0%
PTS:CXD Points International Ltd. 15.55 -0.13 -0.797%
PEEK:CXD Peeks Social Ltd. 0.06 0%

About TC:CC

Tucows Inc mainly provides internet content solutions in the United States. Its primary services span wholesale and retail domain name registration processes. Additionally, it sells mobile phones, provides broadband and consulting services.

Read more

Day Low 66.23

Day high 66.90

Charting for Tucows Inc.

About Tucows Inc.

Tucows Inc mainly provides internet content solutions in the United States. Its primary services span wholesale and retail domain name registration processes. Additionally, it sells mobile phones, provides broadband and consulting services.


Company overview

Sector: Technology CIK: 909494
Industry: Online Media
NAICS: Data Processing, Hosting, and Related Services(518210)

Similar companies

Address
96 Mowat Avenue Toronto M6K 3M1 ON CAN
Telephone:
+1 416 535-0123
Website:
http://www.tucows.com
Facsimile:
+1 416 531-5584
Email:
info@tucows.com

Tucows Inc. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Minority Interests
0.00 0.00 0.00 0.00 0.00
EBITDA
44,543,000.00 39,222,000.00 27,767,106.00 20,706,214.00 13,045,770.00
Operating Revenue
346,013,000.00 329,421,000.00 189,818,932.00 172,939,499.00 147,667,107.00
Total Expenses
316,435,000.00 302,326,000.00 164,828,683.00 153,924,373.00 136,144,059.00
Depreciation And Amortization
7,671,000.00 7,151,000.00 1,409,021.00 483,513.00 823,052.00
Impairment Of Capital Assets
0.00 111,000.00 42,673.00 206,116.00 577,145.00
General And Administrative Expense
17,710,000.00 13,594,000.00 11,404,793.00 10,661,949.00 8,505,920.00
Net Income From Continuing And Discontinued Operation
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Net Income Continuous Operations
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Operating Income
29,578,000.00 27,095,000.00 24,990,249.00 19,015,126.00 11,523,048.00
Net Income
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Amortization Of Intangibles
7,247,000.00 6,566,000.00 905,157.00 224,206.00 596,620.00
Selling And Marketing Expense
33,063,000.00 29,423,000.00 20,754,752.00 18,537,810.00 15,394,065.00
Normalized Income
17,302,640.00 22,339,090.00 15,700,862.34 11,952,556.18 7,650,489.06
Amortization
7,247,000.00 6,566,000.00 905,157.00 224,206.00 596,620.00
Net Non Operating Interest Income Expense
-3,687,000.00 -3,567,000.00 -449,838.00 -159,025.00 -206,730.00
Gross Profit
96,770,000.00 84,521,000.00 63,053,634.00 53,201,243.00 40,551,800.00
EBIT
29,578,000.00 27,095,000.00 24,990,249.00 19,015,126.00 11,523,048.00
Cost Of Revenue
249,243,000.00 244,900,000.00 126,765,298.00 119,738,256.00 107,115,307.00
Research And Development
8,748,000.00 7,258,000.00 4,494,819.00 4,502,845.00 4,305,715.00
Other Income Expense
264,000.00 547,000.00 572,513.00 -913,144.00 -1,887,993.00
Net Interest Income
-3,687,000.00 -3,567,000.00 -449,838.00 -159,025.00 -206,730.00
Operating Expense
67,192,000.00 57,426,000.00 38,063,385.00 34,186,117.00 29,028,752.00
Net Income Common Stockholders
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Depreciation
424,000.00 585,000.00 503,864.00 259,307.00 226,432.00
Pretax Income
26,155,000.00 24,075,000.00 25,112,924.00 17,942,957.00 9,428,325.00
Depreciation Amortization Depletion
7,671,000.00 7,151,000.00 1,409,021.00 483,513.00 823,052.00
Total Revenue
346,013,000.00 329,421,000.00 189,818,932.00 172,939,499.00 147,667,107.00
Selling General And Administration
50,773,000.00 43,017,000.00 32,159,545.00 29,199,759.00 23,899,985.00
Special Income Charges
0.00 -111,000.00 473,536.00 -913,144.00 -1,887,993.00
Gain On Sale Of Security
-254,000.00 98,000.00 98,977.00 -792,900.00 -357,760.00
Tax Provision
9,020,000.00 1,748,000.00 9,045,770.00 6,569,227.00 3,054,229.00
Other Special Charges
-560,656.00 -516,209.00 707,028.00 1,310,848.00
Gain On Sale Of PPE
0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-16,920,000.00 -12,753,000.00 -9,045,193.00 -7,212,946.00 -6,221,102.00
Long Term Debt
46,201,000.00 58,634,000.00 8,015,698.00
Total Assets
339,575,000.00 350,650,000.00 154,413,372.00 129,130,679.00 125,795,866.00
Machinery Furniture Equipment
53,903,000.00 32,998,000.00 14,011,235.00 9,649,961.00 7,830,889.00
Leases
229,000.00 171,000.00 110,453.00 55,719.00
Goodwill And Other Intangible Assets
139,449,000.00 148,468,000.00 40,978,936.00 35,474,820.00 33,075,712.00
Non Current Deferred Revenue
26,960,000.00 31,856,000.00 15,998,657.00 16,407,599.00 15,610,753.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
19,776,000.00 17,535,000.00 17,318,421.00 23,057,028.00 43,220,117.00
Cash Cash Equivalents And Short Term Investments
12,637,000.00 18,049,000.00 15,105,075.00 7,723,253.00 8,271,377.00
Total Non Current Assets
207,649,000.00 196,789,000.00 71,131,255.00 61,263,517.00 51,330,687.00
Cash And Cash Equivalents
12,637,000.00 18,049,000.00 15,105,075.00 7,723,253.00 8,271,377.00
Prepaid Assets
103,254,000.00 117,488,000.00 55,647,292.00 49,775,831.00 48,312,150.00
Accounts Payable
8,445,000.00 7,026,000.00 4,786,645.00 4,166,135.00 3,579,920.00
Other Current Liabilities
1,276,000.00 2,027,086.00 1,115,805.00
Current Assets
131,926,000.00 153,861,000.00 83,282,117.00 67,867,162.00 74,465,179.00
Other Payable
985,000.00 1,175,000.00 528,027.00 465,300.00 466,201.00
Total Tax Payable
1,668,000.00 1,226,000.00 1,548,121.00 444,053.00 473,480.00
Gains Losses Not Affecting Retained Earnings
-810,000.00 0.00 99,154.00 -1,109,452.00 -622,441.00
Non Current Deferred Liabilities
48,001,000.00 51,820,000.00 20,950,051.00 21,385,154.00 20,490,982.00
Non Current Prepaid Assets
18,745,000.00 23,701,000.00 10,993,156.00 11,040,929.00 11,764,765.00
Current Debt
18,400,000.00 18,290,000.00 2,233,110.00 3,500,000.00
Income Tax Payable
1,668,000.00 1,226,000.00 1,548,121.00 444,053.00 473,480.00
Long Term Debt And Capital Lease Obligation
46,201,000.00 58,634,000.00 8,015,698.00
Accounts Receivable
10,837,000.00 12,376,000.00 10,925,622.00 7,171,388.00 6,789,685.00
Retained Earnings
60,810,000.00 42,676,000.00 20,399,511.00 4,381,849.00 -6,955,283.00
Land And Improvements
823,000.00
Other Intangible Assets
49,395,000.00 58,414,000.00 19,973,793.00 14,469,677.00 14,202,585.00
Current Accrued Expenses
5,899,000.00 6,412,000.00 7,098,905.00 5,855,686.00 3,941,549.00
Inventory
3,775,000.00 2,944,000.00 1,210,789.00 903,775.00 393,774.00
Trust Preferred Securities
0.00 0.00 0.00 0.00 0.00
Non Current Deferred Taxes Liabilities
20,925,000.00 19,834,000.00 4,827,192.00 4,876,691.00 4,787,351.00
Goodwill
90,054,000.00 90,054,000.00 21,005,143.00 21,005,143.00 18,873,127.00
Payables
11,098,000.00 9,427,000.00 6,862,793.00 5,075,488.00 4,519,601.00
Current Debt And Capital Lease Obligation
18,400,000.00 18,290,000.00 2,233,110.00 3,500,000.00
Gross PPE
64,985,000.00 37,373,000.00 22,495,631.00 14,339,622.00 7,830,889.00
Properties
0.00 0.00 0.00 0.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
125,977,000.00 118,845,000.00 45,832,784.00 26,329,425.00 35,642,393.00
Total Liabilities
259,799,000.00 290,439,000.00 113,510,196.00 99,764,656.00 90,153,473.00
Total Non Current Liabilities
94,452,000.00 111,879,000.00 29,080,833.00 21,503,634.00 20,619,225.00
Other Current Borrowings
18,400,000.00 18,290,000.00 2,233,110.00 3,500,000.00
Receivables
12,260,000.00 15,380,000.00 11,146,073.00 9,464,303.00 14,989,682.00
Payables And Accrued Expenses
16,997,000.00 15,839,000.00 13,961,698.00 10,931,174.00 8,461,150.00
Stockholders Equity
79,776,000.00 60,211,000.00 37,817,086.00 26,329,425.00 35,642,393.00
Current Liabilities
165,347,000.00 178,560,000.00 84,429,363.00 78,261,022.00 69,534,248.00
Net PPE
48,065,000.00 24,620,000.00 13,450,438.00 7,126,676.00 1,609,787.00
Current Deferred Liabilities
128,674,000.00 144,431,000.00 68,234,555.00 61,802,762.00 59,957,293.00
Construction In Progress
10,030,000.00 4,204,000.00
Other Non Current Assets
1,390,000.00
Taxes Receivable
1,423,000.00 3,004,000.00 220,451.00 2,292,915.00 997.00
Current Deferred Revenue
128,653,000.00 144,410,000.00 68,213,701.00 61,783,299.00 59,957,293.00
Non Current Deferred Assets
0.00 5,708,725.00 7,621,092.00 4,880,423.00
Short Term Investments
0.00 0.00 0.00
Other Non Current Liabilities
1,136,000.00 1,459,960.00
Minority Interest
1,136,390.00 3,086,090.00 3,036,598.00
Other Properties
15,502,098.00 8,373,943.00 4,633,942.00
Non Current Deferred Taxes Assets
0.00 5,708,725.00 7,621,092.00 4,880,423.00
Current Deferred Assets
3,243,718.00 2,498,196.00
Current Deferred Taxes Assets
3,243,718.00 2,498,196.00
Current Notes Payable
0.00
Other Current Assets
8,199,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Purchase Of Business
-1,200,000.00 -78,237,000.00 0.00 -357,492.00 0.00
Operating Gains Losses
548,000.00 308,000.00 29,691.00 24,066.00 26,878.00
Depreciation And Amortization
14,965,000.00 12,127,000.00 2,776,857.00 1,691,088.00 1,522,722.00
Investing Cash Flow
-29,684,000.00 -94,114,000.00 -14,447,476.00 3,294,979.00 -8,910,656.00
Net Issuance Payments Of Debt
-12,604,000.00 66,402,000.00 6,717,642.00 3,500,000.00 -6,300,000.00
Change In Working Capital
1,794,000.00 1,918,000.00 1,521,773.00 -663,662.00 850,712.00
Deferred Tax
1,038,000.00 -3,337,000.00 1,194,232.00 134,861.00 -1,084,470.00
Long Term Debt Payments
-19,604,000.00 -20,596,000.00 -10,271,941.00 0.00 -6,300,000.00
Change In Payables And Accrued Expense
-571,000.00 -5,339,000.00 1,634,106.00 1,941,287.00 1,180,557.00
Excess Tax Benefit From Stock Based Compensation
-697,000.00 -2,796,000.00 859,000.00 3,431,017.00 0.00
Cash Flow From Continuing Financing Activities
-12,937,000.00 65,162,000.00 179,601.00 -17,189,114.00 -4,114,199.00
Operating Cash Flow
37,209,000.00 31,896,000.00 21,649,697.00 13,346,011.00 8,877,344.00
Change In Other Working Capital
-20,224,000.00 6,018,000.00 6,536,740.00 1,030,791.00 1,012,339.00
Other Non Cash Items
-148,000.00 -242,000.00 -515,280.00 -85,872.00 16,899.00
Purchase Of PPE
-27,919,000.00 -12,935,000.00 -7,917,822.00 -2,967,360.00 -711,656.00
Net Income From Continuing Operations
17,135,000.00 22,327,000.00 16,067,154.00 11,373,730.00 6,374,096.00
Stock Based Compensation
2,574,000.00 1,457,000.00 799,434.00 526,025.00 542,738.00
Financing Cash Flow
-12,937,000.00 65,162,000.00 179,601.00 -17,189,114.00 -4,114,199.00
Cash Flow From Continuing Operating Activities
37,209,000.00 31,896,000.00 21,649,697.00 13,346,011.00 8,877,344.00
End Cash Position
12,637,000.00 18,049,000.00 15,105,075.00 7,723,253.00 8,271,377.00
Depreciation
5,722,000.00 3,727,000.00 1,823,683.00 1,404,296.00 926,102.00
Depreciation Amortization Depletion
14,965,000.00 12,127,000.00 2,776,857.00 1,691,088.00 1,522,722.00
Change In Receivables
4,230,000.00 584,000.00 -577,702.00 -2,541,533.00 -1,484,282.00
Asset Impairment Charge
0.00 128,000.00 42,673.00 206,116.00 577,145.00
Common Stock Payments
0.00 0.00 -7,180,257.00 -23,616,286.00 -1,181,857.00
Changes In Account Receivables
1,539,000.00 1,010,000.00 -3,754,234.00 -220,188.00 -1,484,282.00
Change In Payable
-58,000.00 -4,064,000.00 390,887.00 249,931.00 1,152,042.00
Short Term Debt Issuance
7,000,000.00 86,998,000.00 16,989,000.00 3,500,000.00 0.00
Interest Paid Supplemental Data
3,712,000.00 3,587,000.00 420,298.00 173,197.00 207,777.00
Income Tax Paid Supplemental Data
6,799,000.00 7,815,000.00 3,766,664.00 3,132,105.00 2,172,047.00
Changes In Cash
-5,412,000.00 2,944,000.00 7,381,822.00 -548,124.00 -4,147,511.00
Proceeds From Stock Option Exercised
112,000.00 222,000.00 146,390.00 803,136.00 1,478,924.00
Cash Flow From Continuing Investing Activities
-29,684,000.00 -94,114,000.00 -14,447,476.00 3,294,979.00 -8,910,656.00
Capital Expenditure
-28,484,000.00 -15,877,000.00 -14,447,476.00 -2,967,360.00 -711,656.00
Net Other Financing Charges
-445,000.00 -1,462,000.00 495,826.00 2,124,036.00 1,888,734.00
Net Intangibles Purchase And Sale
-565,000.00 -2,942,000.00 -6,529,654.00 6,619,831.00 0.00
Net Business Purchase And Sale
-1,200,000.00 -78,237,000.00 0.00 -357,492.00 0.00
Change In Accrued Expense
-513,000.00 -1,275,000.00 1,243,219.00 1,691,356.00 28,515.00
Repayment Of Debt
-19,604,000.00 -20,596,000.00 -10,271,941.00 0.00 -6,300,000.00
Amortization Of Intangibles
9,243,000.00 8,400,000.00 953,174.00 286,792.00 596,620.00
Gain Loss On Sale Of PPE
341,000.00 291,000.00 30,000.00 0.00 0.00
Deferred Income Tax
1,038,000.00 -3,337,000.00 1,194,232.00 134,861.00 -1,084,470.00
Change In Prepaid Assets
19,190,000.00 2,388,000.00 -5,823,688.00 -651,401.00 280,294.00
Amortization
9,243,000.00 8,400,000.00 953,174.00 286,792.00 596,620.00
Change In Account Payable
171,000.00 -3,826,000.00 390,887.00 249,931.00 1,152,042.00
Purchase Of Intangibles
-565,000.00 -2,942,000.00 -6,529,654.00 0.00 0.00
Gain Loss On Investment Securities
207,000.00 17,000.00 -323,000.00
Beginning Cash Position
18,049,000.00 15,105,000.00 7,723,253.00 8,271,377.00 12,418,888.00
Net Short Term Debt Issuance
7,000,000.00 86,998,000.00 16,989,000.00 3,500,000.00 0.00
Net PPEPurchase And Sale
-27,919,000.00 -12,935,000.00 -7,917,822.00 -2,967,360.00 -711,656.00
Net Long Term Debt Issuance
-19,604,000.00 -20,596,000.00 6,717,642.00 0.00 -6,300,000.00
Issuance Of Debt
7,000,000.00 86,998,000.00 16,989,583.00 3,500,000.00 0.00
Change In Inventory
-831,000.00 -1,733,000.00 -307,014.00 -442,806.00 -84,088.00
Unrealized Gain Loss On Investment Securities
17,328.00 -322,732.00 136,276.00 50,624.00
Sale Of Intangibles
0.00 6,619,831.00 0.00
Long Term Debt Issuance
16,989,583.00 0.00
Change In Other Current Liabilities
59,331.00 -54,108.00
Net Common Stock Issuance
-7,180,257.00 -23,616,286.00 -1,181,857.00
Net Other Investing Changes
6,619,831.00 -8,199,000.00

Price History for Tucows Inc.

1-25 of 99 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-07-19 66.9 66.9 66.23 66.23 203 -0.15 -0.226 13518.38 3
2019-07-18 65.575 66.38 65.575 66.38 200 0.86 1.313 13195.5 2
2019-07-17 65.15 65.52 65.15 65.52 200 0.52 0.8 13067 2
2019-07-16 64.93 65 64.53 65 619 0.28 0.433 40181 5
2019-07-15 64.72 64.72 64.72 64.72 105 -1.46 -2.206 6791.7 2
2019-07-12 66.18 66.18 66.18 66.18 133 -3.725 -5.329 8768.68 4
2019-07-11 69.905 69.905 69.905 69.905 280 -0.055 -0.079 19558.2 4
2019-07-10 74.6 74.6 69.87 69.96 923 -11.38 -13.991 65038.54 14
2019-07-08 81.34 68 0 0 5505.28 1
2019-07-05 81.34 81.34 81.34 81.34 100 1.88 2.366 8134 1
2019-07-03 79.46 19 0 0 1566.55 1
2019-06-28 79.46 79.46 79.46 79.46 100 -0.46 -0.576 7946 1
2019-06-26 79.92 30 0 0 2122.65 2
2019-06-25 79.92 70 0 0 5420.8 1
2019-06-21 79.92 79.92 79.92 79.92 100 -3.76 -4.493 7992 1
2019-06-20 83.68 94 0 0 7473 1
2019-06-17 84.69 84.69 83.68 83.68 200 2.02 2.474 16837 2
2019-06-14 81.66 81.66 81.66 81.66 100 0.85 1.052 8166 1
2019-06-13 80.81 78 0 0 6314.08 2
2019-06-11 80.81 80.81 80.81 80.81 117 -0.2 -0.247 9451.59 3
2019-06-10 81.01 81.01 81.01 81.01 175 2.17 2.752 14066.5 2
2019-06-06 78.84 60 0 0 4685.4 1
2019-06-05 78.84 78.84 78.84 78.84 100 0.19 0.242 7884 1
2019-06-03 79.535 79.535 78.65 78.65 335 -3.62 -4.4 26469.2 4
2019-05-31 82.27 40 0 0 3259.2 1
2019-05-29 82.27 82.27 82.27 82.27 100 -1.57 -1.873 8227 1
2019-05-28 83.84 130 0 0 10860.4 2
2019-05-24 83.84 10 0 0 841.9 1
2019-05-22 83.84 40 0 0 3379.6 1
2019-05-21 81.76 83.84 81.76 83.84 467 -4.21 -4.781 38660.61 8
2019-05-16 91.55 91.55 88.05 88.05 484 0.7 0.801 43370.59 6
2019-05-14 87.17 87.35 87.17 87.35 217 -0.83 -0.941 18943.38 4
2019-05-13 88.18 88.18 88.18 88.18 110 -6.99 -7.345 9688.1 2
2019-05-10 95.17 60 0 0 5502.12 4
2019-05-09 93.29 97.88 93.29 95.17 640 -21.27 -18.267 60930.16 9
2019-05-07 116.44 116.44 116.44 116.44 150 0.44 0.379 17394 3
2019-05-02 116 3 0 0 354.12 1
2019-04-30 116 64 0 0 7527.12 3
2019-04-29 116 183 0 0 21372.13 4
2019-04-24 116 10 0 0 1207.8 2
2019-04-23 116 122 0 0 14511.96 4
2019-04-16 116 116 116 116 197 -0.72 -0.617 22875.99 5
2019-04-12 116.72 3 0 0 355.86 1
2019-04-11 116.72 116.72 116.72 116.72 164 8.72 8.074 19132.52 3
2019-04-10 108 112 0 0 12558.01 6
2019-04-09 108 89 0 0 9855.51 3
2019-04-08 108 60 0 0 6576 2
2019-04-02 106.46 108 106.46 108 324 -0.25 -0.231 34658.52 4
2019-03-22 108.25 6 0 0 639 1
2019-03-21 108.25 108.25 108.25 108.25 100 1.37 1.282 10825 1
2019-03-20 106.88 106.88 106.88 106.88 379 0.55 0.517 40304.67 5
2019-03-18 106.33 106.33 106.33 106.33 100 1.31 1.247 10633 1
2019-03-14 105.02 105.02 105.02 105.02 135 3.68 3.631 14158.45 2
2019-03-13 101.34 101.34 101.34 101.34 100 -2.55 -2.455 10134 1
2019-03-11 103.89 103.89 103.89 103.89 175 -0.38 -0.364 18181.5 2
2019-03-07 104.27 40 0 0 4112.4 1
2019-03-06 104.27 78 0 0 8004.36 1
2019-03-05 104.27 2 0 0 201.02 1
2019-03-01 104.27 104.27 104.27 104.27 100 1.76 1.717 10427 1
2019-02-28 102.51 102.51 102.51 102.51 100 1.01 0.995 10251 1
2019-02-26 101.5 10 0 0 1031.5 1
2019-02-25 101.5 20 0 0 2038.6 1
2019-02-22 101.5 101.5 101.5 101.5 200 1.32 1.318 20300 2
2019-02-19 100.18 100.18 100.18 100.18 100 0.42 0.421 10018 1
2019-02-15 101.29 101.29 99.72 99.76 400 4.15 4.341 40150 4
2019-02-14 93.9 95.61 93.9 95.61 200 -0.63 -0.655 18951 2
2019-02-13 96.24 77 0 0 7147.12 2
2019-02-11 96.24 50 0 0 4677.5 1
2019-02-06 96.24 47 0 0 4723.97 1
2019-02-05 96.24 32 0 0 3109.76 1
2019-02-01 96.24 52 0 0 5041.4 1
2019-01-31 96.24 96.24 96.24 96.24 130 8.76 10.014 12450.3 2
2019-01-30 87.48 11 0 0 1035.98 1
2019-01-28 87.48 6 0 0 562.38 1
2019-01-24 87.48 3 0 0 276.03 1
2019-01-21 87.48 10 0 0 890.1 1
2019-01-17 87.48 87.48 87.48 87.48 120 2.84 3.355 10504.8 2
2019-01-16 84.64 36 0 0 3100.32 2
2019-01-14 84.64 84.64 84.64 84.64 110 3.46 4.262 9311.1 2
2019-01-09 81.18 20 0 0 1636.4 1
2019-01-08 81.18 40 0 0 3306.8 1
2018-12-27 81.18 81.18 81.18 81.18 104 -0.71 -0.867 8442.96 2
2018-12-24 81.89 81.89 81.89 81.89 140 -0.42 -0.51 11416.6 2
2018-12-21 82.31 2 0 0 164.4 1
2018-12-20 82.31 16 0 0 1309.17 2
2018-12-19 82.31 82.31 82.31 82.31 100 -2.62 -3.085 8231 1
2018-12-14 85.58 85.58 84.93 84.93 200 0.68 0.807 17051 2
2018-12-13 84.25 84.25 84.25 84.25 101 0.34 0.405 8509.27 2
2018-12-11 83.92 83.92 83.91 83.91 303 11.395 15.714 25425.23 4
2018-12-10 72.515 50 0 0 4071 1
2018-11-27 72 72.515 72 72.515 400 0.675 0.94 28853.5 4
2018-11-26 71.84 71.84 71.84 71.84 100 -0.1 -0.139 7184 1
2018-11-20 71.94 126 0 0 8860.2 2
2018-11-15 71.94 71.94 71.94 71.94 103 -1.11 -1.52 7410.18 2
2018-11-14 72.8 73.05 72.8 73.05 600 0.13 0.178 43736.5 5
2018-11-13 72.92 72.92 72.92 72.92 100 -3.89 -5.064 7292 1
2018-11-12 76.81 50 0 0 3643.5 1
2018-11-08 67.55 76.81 67.55 76.81 299 9.595 14.275 22112.46 3
2018-11-07 67.265 67.265 67.215 67.215 260 67.215 0 17376.8 3