UrtheCast Corp. (UR:PUR)

0.14

-0.02 (-10%)

As of Mon Jun 17 15:46:05 EDT 2019

Open: 0.135 Prev. Close:: 0.15 High: 0.135
Low: 0.135 Share Vol.: 4,000 Trade Vol.: 2
Shares Out.: 133,901,482 Market Cap: 18,076,700
Open: 0.135
Prev. Close:: 0.15
High: 0.135
Low: 0.135
Share Vol.: 4,000
Trade Vol.: 2
Shares Out.: 133,901,482
Market Cap: 18,076,700

Similar companies

Symbol Last price Change % change
YOO:PUR Yangaroo Inc. 0.14 0%
TC:PUR Tucows Inc. 79.19 0%
ZONE:PUR Zonetail Inc. 0.04 0%
OVT:PUR Oculus VisionTech Inc. 0.10 0%
PEEK:PUR Peeks Social Ltd. 0.06 0%

About UR:CC

UrtheCast Corp is a Vancouver-based technology company that serves the geospatial and geoanalytics markets with a variety of products and services. The company operates earth observation (EO) sensors in space, to produce imagery data.

Read more

Day Low 0.15

Day high 0.15

52 week low 0.10

52 week low high 0.35

Charting for UrtheCast Corp.

About UrtheCast Corp.

UrtheCast Corp is a Vancouver-based technology company that serves the geospatial and geoanalytics markets with a variety of products and services. The company operates earth observation (EO) sensors in space, to produce imagery data.


Company overview

Sector: Technology CIK: 1441374
Industry: Online Media
NAICS: Satellite Telecommunications(517410)

Similar companies

Address
Unit 33-1055 Canada Place Vancouver V6C 0C3 BC CAN
Telephone:
+1 604 669-1788
Website:
http://www.urthecast.com
Facsimile:
+1 604 669-1799

UrtheCast Corp. Financials

Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
EBITDA
-31,995,000.00 -15,560,000.00 36,790,000.00 -21,355,413.00 -5,577,592.00
Basic EPS
-0.67 -0.27 -0.28 -0.41 -0.09
Operating Revenue
15,634,000.00 40,393,000.00 111,252,000.00 36,519,010.00 3,944,850.00
Total Expenses
58,613,000.00 63,234,000.00 128,673,000.00 66,514,577.00 17,818,486.00
Diluted Continuous Operations
-0.67 -0.27 -0.28 -0.41 -0.09
Depreciation And Amortization
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Impairment Of Capital Assets
20,441,000.00 9,399,000.00 10,865,000.00 2,504,420.00
Interest Income Non Operating
145,000.00 127,000.00 126,000.00 164,823.00 147,738.00
Interest Expense Non Operating
28,756,000.00 2,209,000.00 2,115,000.00 785,837.00 26,984.00
Interest Income
145,000.00 127,000.00 126,000.00 164,823.00 147,738.00
General And Administrative Expense
40,474,000.00 45,600,000.00 58,615,000.00 38,551,168.00 14,770,474.00
Net Income From Continuing And Discontinued Operation
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Net Income Continuous Operations
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Operating Income
-42,979,000.00 -22,841,000.00 -17,421,000.00 -29,995,567.00 -13,873,636.00
Net Income
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Diluted Average Shares
123,779,797.00 117,167,281.00 103,924,134.00 85,338,810.00 64,689,454.00
Continuing And Discontinued Basic EPS
-0.67 -0.27 -0.28 -0.41 -0.09
Normalized Income
-77,491,391.15 -22,727,364.88 -18,088,764.82 -30,055,627.74 -13,752,882.00
Net Non Operating Interest Income Expense
-28,611,000.00 -2,082,000.00 -1,989,000.00 -621,014.00 120,754.00
Salaries And Wages
2,219,000.00 2,643,000.00 2,594,000.00 3,312,409.00 3,276,288.00
EBIT
-49,030,000.00 -32,605,000.00 -29,338,000.00 -34,765,650.00 -5,766,468.00
Research And Development
1,810,000.00 927,000.00 4,915,000.00 15,668,482.00 3,048,012.00
Other Income Expense
-6,196,000.00 -9,891,000.00 -12,043,000.00 -4,934,906.00 7,959,430.00
Net Interest Income
-28,611,000.00 -2,082,000.00 -1,989,000.00 -621,014.00 120,754.00
Operating Expense
58,613,000.00 63,234,000.00 128,673,000.00 66,514,577.00 17,818,486.00
Net Income Common Stockholders
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Continuing And Discontinued Diluted EPS
-0.67 -0.27 -0.28 -0.41 -0.09
Pretax Income
-77,786,000.00 -34,814,000.00 -31,453,000.00 -35,551,487.00 -5,793,452.00
Depreciation Amortization Depletion
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Basic Continuous Operations
-0.67 -0.27 -0.28 -0.41 -0.09
Total Revenue
15,634,000.00 40,393,000.00 111,252,000.00 36,519,010.00 3,944,850.00
Selling General And Administration
40,474,000.00 45,600,000.00 58,615,000.00 38,551,168.00 14,770,474.00
Other Operating Expenses
-706,000.00 -338,000.00 -985,000.00 -1,115,310.00
Special Income Charges
-20,441,000.00 -9,399,000.00 -10,865,000.00 -4,329,995.00 8,000,000.00
Gain On Sale Of Security
14,245,000.00 -492,000.00 -1,178,000.00 -604,911.00 -40,570.00
Diluted EPS
-0.67 -0.27 -0.28 -0.41 -0.09
Interest Expense
28,756,000.00 2,209,000.00 2,115,000.00 785,837.00 26,984.00
Basic Average Shares
123,779,797.00 117,167,281.00 103,924,134.00 85,338,810.00 64,689,454.00
Tax Provision
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Restructuring And Mergern Acquisition
0.00 5,325,575.00 0.00
Other Special Charges
-3,500,000.00 -8,000,000.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Accumulated Depreciation
-106,992,000.00 -94,663,000.00 -74,184,000.00 -10,294,000.00 -260,970.00
Non Current Deferred Assets
0.00 4,764,000.00 1,362,000.00 0.00
Long Term Debt
27,680,000.00 23,533,000.00 25,277,000.00 32,438,000.00
Total Assets
113,639,000.00 174,274,000.00 176,190,000.00 260,037,000.00 107,578,308.00
Machinery Furniture Equipment
139,417,000.00 138,036,000.00 133,599,000.00 137,700,000.00 65,621,051.00
Goodwill And Other Intangible Assets
48,178,000.00 63,873,000.00 60,268,000.00 57,595,000.00 14,794,540.00
Other Non Current Liabilities
5,823,000.00 5,749,000.00 5,480,000.00 5,967,000.00
Restricted Cash
8,058,000.00 9,774,000.00 7,495,000.00 12,520,000.00 380,000.00
Non Current Deferred Revenue
144,000.00 279,000.00 2,008,000.00 52,413,000.00 53,331,961.00
Capital Stock
0.00 0.00 0.00 0.00 0.00
Additional Paid In Capital
229,154,000.00 226,267,000.00 203,290,000.00 199,978,000.00 80,816,403.00
Cash Cash Equivalents And Short Term Investments
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00
Total Non Current Assets
80,837,000.00 112,010,000.00 121,045,000.00 185,001,000.00 80,154,621.00
Cash And Cash Equivalents
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00
Prepaid Assets
1,128,000.00 1,981,000.00 1,310,000.00 4,713,000.00 417,506.00
Accounts Payable
24,936,000.00 16,780,000.00 17,754,000.00 12,148,000.00 3,178,101.00
Other Current Liabilities
2,167,000.00 247,000.00 1,654,000.00 321,000.00
Current Assets
32,802,000.00 62,264,000.00 55,145,000.00 75,036,000.00 27,423,687.00
Total Tax Payable
720,000.00 584,000.00 495,000.00 950,000.00
Gains Losses Not Affecting Retained Earnings
7,198,000.00 6,536,000.00 2,748,000.00 7,234,000.00 70,609.00
Non Current Deferred Liabilities
696,000.00 279,000.00 2,008,000.00 53,093,000.00 53,331,961.00
Current Debt
21,911,000.00 22,866,000.00 5,586,000.00 5,988,000.00
Income Tax Payable
720,000.00 584,000.00 495,000.00 950,000.00
Long Term Debt And Capital Lease Obligation
27,680,000.00 23,533,000.00 25,277,000.00 32,438,000.00
Accounts Receivable
1,251,000.00 3,631,000.00 8,456,000.00 2,952,000.00
Retained Earnings
-213,862,000.00 -130,610,000.00 -98,863,000.00 -69,551,000.00 -34,650,873.00
Other Intangible Assets
48,178,000.00 57,946,000.00 54,713,000.00 51,640,000.00 14,794,540.00
Non Current Deferred Taxes Liabilities
552,000.00 0.00 680,000.00
Goodwill
0.00 5,927,000.00 5,555,000.00 5,955,000.00
Payables
25,656,000.00 17,364,000.00 18,249,000.00 13,098,000.00 3,178,101.00
Current Debt And Capital Lease Obligation
21,911,000.00 22,866,000.00 5,586,000.00 5,988,000.00
Cash
1,438,000.00 23,206,000.00 8,107,000.00 34,984,000.00
Gross PPE
139,417,000.00 138,036,000.00 133,599,000.00 137,700,000.00 65,621,051.00
Common Stock
0.00 0.00 0.00 0.00 0.00
Total Capitalization
50,170,000.00 125,726,000.00 132,452,000.00 170,099,000.00 48,634,640.00
Non Current Deferred Taxes Assets
0.00 4,764,000.00 1,362,000.00 0.00
Total Liabilities
91,149,000.00 72,081,000.00 69,015,000.00 122,376,000.00 58,943,668.00
Derivative Product Liabilities
6,415,000.00
Total Non Current Liabilities
40,614,000.00 29,561,000.00 32,765,000.00 91,498,000.00 53,331,961.00
Current Notes Payable
6,807,000.00
Other Current Borrowings
15,104,000.00 12,095,000.00 5,586,000.00 5,988,000.00
Receivables
22,178,000.00 27,303,000.00 38,233,000.00 22,819,000.00 15,228,129.00
Payables And Accrued Expenses
25,656,000.00 17,364,000.00 18,249,000.00 13,098,000.00 3,178,101.00
Stockholders Equity
22,490,000.00 102,193,000.00 107,175,000.00 137,661,000.00 48,634,640.00
Other Receivables
19,150,000.00 22,525,000.00 28,405,000.00 19,242,000.00 15,094,997.00
Current Liabilities
50,535,000.00 42,520,000.00 36,250,000.00 30,878,000.00 5,611,707.00
Net PPE
32,425,000.00 43,373,000.00 59,415,000.00 127,406,000.00 65,360,081.00
Current Deferred Liabilities
801,000.00 2,043,000.00 10,761,000.00 11,471,000.00 2,433,606.00
Other Non Current Assets
234,000.00
Taxes Receivable
1,777,000.00 1,147,000.00 1,372,000.00 625,000.00 133,132.00
Current Deferred Revenue
801,000.00 2,043,000.00 10,761,000.00 11,471,000.00 2,433,606.00
Line Of Credit
10,771,000.00
Construction In Progress
1,979,582.00 0.00
Dec 18 Dec 17 Dec 16 Dec 15 Dec 14
Operating Gains Losses
-13,073,000.00 -973,000.00 -43,434,000.00 -3,524,800.00 11,579.00
Depreciation And Amortization
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Investing Cash Flow
-5,678,000.00 -15,737,000.00 -3,955,000.00 -110,549,167.00 -12,336,172.00
Net Issuance Payments Of Debt
8,811,000.00 13,225,000.00 -5,044,000.00 37,792,207.00 0.00
Cash Dividends Paid
0.00 0.00 0.00 0.00 0.00
Change In Working Capital
8,388,000.00 7,100,000.00 -25,585,000.00 13,806,989.00 2,564,410.00
Deferred Tax
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Long Term Debt Payments
-8,562,000.00 -38,000.00 -5,662,000.00 0.00 0.00
Change In Payables And Accrued Expense
5,022,000.00 4,890,000.00 -885,000.00 7,356,815.00 1,021,124.00
Short Term Debt Payments
-10,782,000.00 0.00
Cash Flow From Continuing Financing Activities
-1,902,000.00 29,552,000.00 -2,366,000.00 139,288,247.00 1,630,043.00
Common Stock Issuance
0.00 17,994,000.00 0.00 109,165,965.00 1,399,747.00
Operating Cash Flow
-14,436,000.00 1,684,000.00 -19,893,000.00 -5,892,177.00 255,585.00
Issuance Of Capital Stock
0.00 17,994,000.00 0.00 109,165,965.00 1,399,747.00
Long Term Debt Issuance
21,348,000.00 2,514,000.00 618,000.00 37,792,207.00
Change In Other Working Capital
-1,395,000.00 -10,494,000.00 -5,402,000.00 3,930,138.00 14,265,567.00
Other Non Cash Items
28,611,000.00 2,082,000.00 1,989,000.00 621,014.00 -120,754.00
Purchase Of PPE
-49,000.00 -230,000.00 -663,000.00 -5,165,653.00 -3,164,692.00
Net Income From Continuing Operations
-83,252,000.00 -31,747,000.00 -29,312,000.00 -34,900,117.00 -5,793,452.00
Stock Based Compensation
2,219,000.00 2,643,000.00 2,594,000.00 3,312,409.00 3,276,288.00
Financing Cash Flow
-1,902,000.00 29,552,000.00 -2,366,000.00 139,288,247.00 1,630,043.00
Cash Flow From Continuing Operating Activities
-14,436,000.00 1,684,000.00 -19,893,000.00 -5,892,177.00 255,585.00
End Cash Position
1,438,000.00 23,206,000.00 8,107,000.00 34,984,460.00 11,398,052.00
Depreciation
12,097,000.00 11,856,000.00 59,409,000.00 9,903,164.00 188,876.00
Depreciation Amortization Depletion
17,035,000.00 17,045,000.00 66,128,000.00 13,410,237.00 188,876.00
Change In Receivables
3,914,000.00 13,281,000.00 -22,642,000.00 6,586,199.00 -14,766,314.00
Asset Impairment Charge
20,441,000.00 9,399,000.00 10,865,000.00 2,504,420.00
Change In Payable
5,022,000.00 4,890,000.00 -885,000.00 7,356,815.00 1,021,124.00
Short Term Debt Issuance
6,807,000.00 10,749,000.00 0.00
Changes In Cash
-22,016,000.00 15,499,000.00 -26,214,000.00 22,846,903.00 -10,450,544.00
Proceeds From Stock Option Exercised
0.00 1,684,000.00 22,000.00 4,019,406.00 170,296.00
Cash Flow From Continuing Investing Activities
-5,678,000.00 -15,737,000.00 -3,955,000.00 -110,549,167.00 -12,336,172.00
Capital Expenditure
-10,067,000.00 -21,650,000.00 -12,902,000.00 -11,283,016.00 -12,336,172.00
Net Other Financing Charges
-8,859,000.00 -2,244,000.00 3,685,000.00 -11,689,331.00 60,000.00
Net Intangibles Purchase And Sale
-10,018,000.00 -21,420,000.00 -12,239,000.00 -6,117,363.00 -9,171,480.00
Repayment Of Debt
-19,344,000.00 -38,000.00 -5,662,000.00 0.00 0.00
Amortization Of Intangibles
4,938,000.00 5,189,000.00 6,719,000.00 3,507,073.00
Gain Loss On Sale Of PPE
72,000.00 40,000.00 0.00
Deferred Income Tax
5,466,000.00 -3,067,000.00 -2,141,000.00 -651,370.00
Change In Prepaid Assets
847,000.00 -577,000.00 3,344,000.00 -4,066,163.00 2,044,033.00
Net Other Investing Changes
4,386,000.00 5,893,000.00 8,947,000.00 1,473,815.00
Amortization
4,938,000.00 5,189,000.00 6,719,000.00 3,507,073.00
Sale Of PPE
3,000.00 20,000.00 0.00
Purchase Of Intangibles
-10,018,000.00 -21,420,000.00 -12,239,000.00 -6,117,363.00 -9,171,480.00
Gain Loss On Investment Securities
-12,922,000.00 -1,430,000.00 1,578,000.00
Net Foreign Currency Exchange Gain Loss
-223,000.00 417,000.00 652,000.00 -379,041.00 11,579.00
Effect Of Exchange Rate Changes
248,000.00 -400,000.00 -663,000.00 739,505.00 61,019.00
Beginning Cash Position
23,206,000.00 8,107,000.00 34,984,000.00 11,398,052.00 21,787,577.00
Net Short Term Debt Issuance
-3,975,000.00 10,749,000.00 0.00
Net PPEPurchase And Sale
-46,000.00 -210,000.00 -663,000.00 -5,165,653.00 -3,164,692.00
Net Long Term Debt Issuance
12,786,000.00 2,476,000.00 -5,044,000.00 37,792,207.00 0.00
Issuance Of Debt
28,155,000.00 13,263,000.00 618,000.00 37,792,207.00
Net Common Stock Issuance
17,994,000.00 109,165,965.00 1,399,747.00
Purchase Of Business
0.00 -100,739,966.00
Net Business Purchase And Sale
0.00 -100,739,966.00
Net Investment Purchase And Sale
0.00
Sale Of Investment
0.00

Price History for UrtheCast Corp.

1-25 of 855 results
Date Open High Low Close Volume Chg % Chg Trade Val # Trades
2019-06-14 0.15 0.15 0.15 0.15 5000 0 0 750 1
2019-06-13 0.15 0.15 0.15 0.15 2500 0.01 7.143 375 1
2019-06-11 0.14 0.14 0.14 0.14 2173 -0.005 -3.448 303.47 3
2019-06-10 0.14 0.145 0.14 0.145 8000 -0.005 -3.333 1145 3
2019-06-07 0.16 0.16 0.15 0.15 19500 -0.025 -14.286 3042.5 5
2019-06-06 0.175 0.175 0.175 0.175 4500 0.005 2.941 787.5 1
2019-06-05 0.17 0.17 0.17 0.17 500 0 0 85 1
2019-06-04 0.15 0.17 0.15 0.17 3000 0.01 6.25 490 2
2019-06-03 0.155 0.16 0.155 0.16 2500 -0.015 -8.571 390 4
2019-05-31 0.16 0.175 0.145 0.175 29500 -0.015 -7.895 4672.5 8
2019-05-30 0.17 0.19 0.17 0.19 5800 0.025 15.152 1024.5 4
2019-05-29 0.165 0.165 0.165 0.165 4500 -0.01 -5.714 742.5 1
2019-05-28 0.16 0.185 0.155 0.175 17200 0.01 6.061 3046 7
2019-05-27 0.165 0.165 0.16 0.165 7500 -0.015 -8.333 1227.5 4
2019-05-24 0.16 0.18 0.16 0.18 22500 0.015 9.091 3910 14
2019-05-23 0.18 0.18 0.165 0.165 2500 -0.01 -5.714 443.75 5
2019-05-22 0.175 0.175 0.175 0.175 7000 0 0 1225 2
2019-05-21 0.175 0.175 0.175 0.175 7000 -0.015 -7.895 1225 2
2019-05-17 0.195 0.195 0.19 0.19 26900 0.015 8.571 5199.5 16
2019-05-16 0.195 0.21 0.175 0.175 33650 -0.005 -2.778 6769.25 12
2019-05-15 0.14 0.195 0.14 0.18 37065 0.05 38.462 6273.55 11
2019-05-14 0.13 100 0 0 14 1
2019-05-13 0.12 0.13 0.11 0.13 20900 0.015 13.043 2573.5 6
2019-05-10 0.115 0.115 0.115 0.115 995 0.005 4.545 111.95 2
2019-05-08 0.11 0.11 0.11 0.11 500 0 0 55 1
2019-05-07 0.11 0.11 0.11 0.11 2000 0.005 4.762 220 2
2019-05-06 0.115 0.115 0.105 0.105 11745 0.005 5 1328.22 4
2019-05-03 0.1 0.1 0.1 0.1 2500 -0.005 -4.762 250 1
2019-05-01 0.1 0.105 0.1 0.105 2000 0 0 202.5 2
2019-04-29 0.105 0.105 0.105 0.105 6028 0 0 630.3 5
2019-04-26 0.105 0.11 0.1 0.105 47500 0.01 10.526 4815 11
2019-04-25 0.095 120 0 0 12 1
2019-04-24 0.105 0.105 0.095 0.095 46500 -0.01 -9.524 4470 10
2019-04-23 0.105 0.105 0.105 0.105 1053 0 0 110.56 3
2019-04-22 0.105 0.105 0.105 0.105 17273 -0.01 -8.696 1813.66 6
2019-04-18 0.11 0.115 0.11 0.115 10975 0.01 9.524 1252 5
2019-04-17 0.105 0.105 0.105 0.105 2500 -0.005 -4.545 262.5 1
2019-04-16 0.11 0.11 0.11 0.11 3500 0 0 385 2
2019-04-15 0.115 0.115 0.11 0.11 3192 -0.01 -8.333 354.08 4
2019-04-12 0.115 0.12 0.115 0.12 3400 0 0 398 5
2019-04-11 0.12 0.12 0.12 0.12 765 0.005 4.348 89.15 2
2019-04-10 0.115 0.115 0.115 0.115 16120 0.005 4.545 1850.7 8
2019-04-09 0.105 0.115 0.105 0.11 11700 0 0 1281 5
2019-04-08 0.11 0.11 0.105 0.11 2500 0 0 270 4
2019-04-05 0.11 0.115 0.105 0.11 8800 0 0 974.5 12
2019-04-04 0.115 0.115 0.11 0.11 25000 0.005 4.762 2825 2
2019-04-03 0.1 0.105 0.1 0.105 11575 0.005 5 1162.5 5
2019-04-02 0.11 0.11 0.1 0.1 23500 -0.02 -16.667 2412.5 4
2019-04-01 0.11 0.12 0.11 0.12 8900 0.005 4.348 1011.5 13
2019-03-29 0.115 0.12 0.115 0.115 27750 -0.005 -4.167 3218 16
2019-03-28 0.12 0.12 0.12 0.12 3299 0 0 395.88 3
2019-03-26 0.125 0.125 0.115 0.12 4000 -0.005 -4 472.5 3
2019-03-25 0.125 0.125 0.125 0.125 5120 0 0 638.8 5
2019-03-22 0.125 0.125 0.125 0.125 4100 0.005 4.167 512 5
2019-03-21 0.115 0.12 0.115 0.12 9550 0 0 1132.5 13
2019-03-20 0.125 0.125 0.12 0.12 74800 -0.01 -7.692 8997.5 148
2019-03-19 0.13 0.13 0.125 0.13 26255 0.005 4 3402.1 12
2019-03-18 0.11 0.125 0.11 0.125 3500 0.005 4.167 430 3
2019-03-15 0.12 0.12 0.12 0.12 1600 -0.005 -4 192 3
2019-03-12 0.125 350 0 0 40.25 1
2019-03-11 0.115 0.125 0.115 0.125 33420 0 0 3923.3 5
2019-03-07 0.13 0.13 0.125 0.125 1545 0.005 4.167 198.12 4
2019-03-06 0.12 570 0 0 71.25 2
2019-03-05 0.12 0.12 0.12 0.12 3280 -0.01 -7.692 393.6 3
2019-03-04 0.13 100 0 0 12 1
2019-03-01 0.13 0.13 0.13 0.13 5500 0.01 8.333 715 2
2019-02-28 0.12 0.12 0.12 0.12 30500 -0.02 -14.286 3660 4
2019-02-27 0.14 0.14 0.14 0.14 500 0.005 3.704 70 1
2019-02-26 0.135 0.135 0.135 0.135 500 0.01 8 67.5 1
2019-02-25 0.12 0.125 0.12 0.125 8000 0.005 4.167 980 3
2019-02-22 0.13 0.13 0.12 0.12 24547 -0.01 -7.692 2971.99 10
2019-02-21 0.13 0.13 0.13 0.13 15000 -0.02 -13.333 1950 2
2019-02-19 0.15 0.15 0.15 0.15 6250 -0.01 -6.25 937.5 2
2019-02-14 0.17 0.17 0.15 0.16 23000 0 0 3550 5
2019-02-13 0.16 825 0 0 132 3
2019-02-12 0.16 0.16 0.16 0.16 8500 0.005 3.226 1360 1
2019-02-08 0.155 400 0 0 64 1
2019-02-06 0.155 0.155 0.155 0.155 5408 0 0 840.28 3
2019-02-05 0.155 50 0 0 9 1
2019-02-04 0.155 0.155 0.155 0.155 5000 0 0 775 1
2019-02-01 0.155 556 0 0 88.18 2
2019-01-31 0.155 300 0 0 48 1
2019-01-30 0.155 0.155 0.155 0.155 1200 -0.005 -3.125 186 2
2019-01-29 0.16 50 0 0 8 1
2019-01-24 0.16 125 0 0 20 1
2019-01-23 0.165 0.17 0.16 0.16 4000 -0.015 -8.571 648 7
2019-01-22 0.18 0.185 0.175 0.175 1750 0 0 316.25 4
2019-01-18 0.2 0.215 0.175 0.175 28200 -0.015 -7.895 5494.25 27
2019-01-17 0.14 0.19 0.14 0.19 67933 0.045 31.034 11068.28 24
2019-01-16 0.13 0.15 0.125 0.145 70765 0.01 7.407 10114.02 28
2019-01-15 0.13 0.14 0.125 0.135 74450 0.035 35 9932.5 30
2019-01-14 0.11 0.11 0.1 0.1 148230 -0.01 -9.091 15788 37
2019-01-11 0.125 0.13 0.11 0.11 93750 -0.03 -21.429 10993.75 37
2019-01-10 0.145 0.145 0.14 0.14 16846 -0.015 -9.677 2418.44 13
2019-01-09 0.155 333 0 0 51.62 1
2019-01-08 0.15 0.155 0.15 0.155 2500 0 0 385 3
2019-01-04 0.16 0.16 0.15 0.155 9122 0 0 1400.8 11
2019-01-03 0.16 0.16 0.15 0.155 7800 0.005 3.333 1206.5 9
2019-01-02 0.165 0.165 0.14 0.15 21000 -0.01 -6.25 3077.5 5
2018-12-31 0.17 0.17 0.16 0.16 19640 -0.01 -5.882 3282.4 14
2018-12-28 0.17 250 0 0 40 1
2018-12-27 0.17 200 0 0 31 1
2018-12-24 0.17 400 0 0 68 1
2018-12-21 0.175 0.175 0.17 0.17 1944 -0.015 -8.108 339.64 4
2018-12-19 0.185 0.185 0.185 0.185 800 -0.02 -9.756 148 2
2018-12-18 0.2 0.205 0.2 0.205 2600 0.005 2.5 522.5 7
2018-12-17 0.195 0.2 0.195 0.2 1400 0 0 273.5 3
2018-12-14 0.2 0.2 0.2 0.2 500 0.01 5.263 100 1
2018-12-13 0.18 0.19 0.18 0.19 25000 0.015 8.571 4707.5 8
2018-12-12 0.175 0.185 0.175 0.175 3250 0 0 572.5 4
2018-12-11 0.18 0.18 0.175 0.175 1732 0.005 2.941 305.6 4
2018-12-10 0.17 0.175 0.17 0.17 22000 0 0 3797.5 5
2018-12-06 0.17 0.17 0.17 0.17 1200 -0.005 -2.857 206 4
2018-12-05 0.18 0.18 0.17 0.175 37000 -0.005 -2.778 6380 9
2018-12-04 0.175 0.18 0.175 0.18 24600 -0.005 -2.703 4328 12
2018-12-03 0.175 0.185 0.175 0.185 38064 0.005 2.778 6773.7 15
2018-11-30 0.17 0.18 0.17 0.18 6800 0.01 5.882 1164 4
2018-11-29 0.18 0.18 0.17 0.17 2700 -0.01 -5.556 481 4
2018-11-28 0.18 0.18 0.18 0.18 500 0.005 2.857 90 1
2018-11-27 0.18 0.18 0.175 0.175 12500 -0.015 -7.895 2245 7
2018-11-26 0.18 0.19 0.18 0.19 8972 0 0 1627.46 9
2018-11-23 0.19 0.19 0.185 0.19 17800 0 0 3375.5 10
2018-11-22 0.2 0.2 0.19 0.19 7995 -0.01 -5 1569.1 7
2018-11-21 0.2 100 0 0 19.5 1
2018-11-19 0.195 0.2 0.185 0.2 6870 0.005 2.564 1345.3 14
2018-11-16 0.205 0.21 0.18 0.195 50730 -0.015 -7.143 9527.55 33
2018-11-15 0.18 0.21 0.18 0.21 50000 0 0 9525 29
2018-11-14 0.22 0.22 0.205 0.21 23600 -0.01 -4.545 4953.5 33
2018-11-13 0.22 0.225 0.215 0.22 12548 0.005 2.326 2775.56 21
2018-11-12 0.21 0.215 0.21 0.215 1700 0.01 4.878 359.5 4
2018-11-09 0.215 0.215 0.2 0.205 15800 -0.02 -8.889 3234 17
2018-11-08 0.225 0.23 0.22 0.225 5679 -0.005 -2.174 1272.67 12
2018-11-07 0.215 0.245 0.215 0.23 27600 0.025 12.195 6322 23
2018-11-06 0.205 0.215 0.205 0.205 6800 -0.005 -2.381 1419 10
2018-11-05 0.21 0.215 0.21 0.21 6530 0 0 1392.95 9
2018-11-02 0.215 0.215 0.21 0.21 7000 -0.02 -8.696 1502.5 2
2018-11-01 0.24 0.24 0.22 0.23 28140 0.01 4.545 6455.5 7
2018-10-31 0.215 0.22 0.21 0.22 21000 -0.005 -2.222 4515 8
2018-10-30 0.21 0.235 0.21 0.225 48500 0.015 7.143 10910 13
2018-10-29 0.235 0.235 0.21 0.21 3635 -0.03 -12.5 807.88 8
2018-10-26 0.25 0.25 0.23 0.24 44800 -0.03 -11.111 10781.75 20
2018-10-25 0.27 0.27 0.27 0.27 2245 -0.015 -5.263 607.38 2
2018-10-24 0.27 0.285 0.27 0.285 2000 -0.01 -3.39 547.5 2
2018-10-23 0.295 0.295 0.28 0.295 1950 -0.015 -4.839 567.25 5
2018-10-22 0.31 0.32 0.31 0.31 2800 -0.03 -8.824 883 6
2018-10-19 0.31 0.34 0.31 0.34 25620 0.055 19.298 8525.8 18
2018-10-18 0.305 0.305 0.275 0.285 8370 -0.04 -12.308 2394.25 17
2018-10-17 0.255 0.325 0.25 0.325 14550 0.06 22.642 3757.5 19
2018-10-16 0.255 0.27 0.255 0.265 2870 0.02 8.163 746.2 6
2018-10-15 0.245 0.245 0.245 0.245 1750 -0.01 -3.922 425.5 5
2018-10-12 0.255 0.255 0.255 0.255 1800 -0.005 -1.923 457.5 3
2018-10-11 0.255 0.26 0.255 0.26 3725 -0.005 -1.887 952.38 8
2018-10-10 0.265 0.265 0.265 0.265 1000 0 0 265 2
2018-10-09 0.285 0.285 0.265 0.265 16500 -0.02 -7.018 4682.5 5
2018-10-05 0.28 0.295 0.265 0.285 25000 0.005 1.786 7155 21
2018-10-04 0.28 0.28 0.28 0.28 26500 0.025 9.804 7420 4
2018-10-03 0.255 0.255 0.255 0.255 1200 0 0 308.5 3
2018-10-02 0.265 0.265 0.255 0.255 2700 -0.015 -5.556 704.5 6
2018-10-01 0.27 0.275 0.27 0.27 14100 0.015 5.882 3809.5 16
2018-09-28 0.25 0.255 0.25 0.255 11350 0.035 15.909 2837 5
2018-09-27 0.22 150 0 0 36 1
2018-09-26 0.22 0.22 0.22 0.22 950 -0.015 -6.383 211.25 3
2018-09-25 0.215 0.26 0.215 0.235 37429 0.035 17.5 8797.88 43
2018-09-24 0.205 0.205 0.2 0.2 5500 -0.005 -2.439 1107.5 10
2018-09-21 0.205 0.205 0.2 0.205 13200 0 0 2680 6
2018-09-20 0.18 0.22 0.18 0.205 221635 0.025 13.889 45202 34
2018-09-19 0.16 0.18 0.16 0.18 4800 0.005 2.857 789.5 6
2018-09-18 0.165 0.175 0.165 0.175 1863 0.005 2.941 317.39 4
2018-09-17 0.185 0.185 0.17 0.17 1000 0 0 177.5 2
2018-09-14 0.17 0.17 0.17 0.17 42000 0 0 7140 4
2018-09-13 0.17 0.17 0.17 0.17 127810 0 0 21727.2 17
2018-09-12 0.175 0.18 0.165 0.17 35000 -0.005 -2.857 5982.5 16
2018-09-11 0.185 0.185 0.17 0.175 38820 -0.015 -7.895 6771 14
2018-09-10 0.19 0.19 0.19 0.19 1000 -0.01 -5 190 1
2018-09-07 0.2 0.2 0.2 0.2 1200 -0.005 -2.439 240 3
2018-09-06 0.205 0.205 0.205 0.205 1545 -0.01 -4.651 315.25 4
2018-09-04 0.215 200 0 0 42 1
2018-08-29 0.205 0.215 0.205 0.215 14255 0.015 7.5 3023.55 7
2018-08-28 0.2 0.2 0.2 0.2 15000 -0.025 -11.111 3000 1
2018-08-27 0.225 350 0 0 77 1
2018-08-24 0.225 300 0 0 67.5 1
2018-08-23 0.225 100 0 0 23.5 1
2018-08-22 0.225 0.225 0.21 0.225 2125 -0.02 -8.163 463.12 6
2018-08-21 0.245 0.245 0.245 0.245 917 0.01 4.255 222.5 3
2018-08-20 0.235 0.235 0.235 0.235 800 -0.005 -2.083 187.5 3
2018-08-17 0.24 0.24 0.24 0.24 20000 -0.005 -2.041 4800 1
2018-08-16 0.23 0.245 0.175 0.245 9500 -0.02 -7.547 2230 10
2018-08-15 0.265 185 0 0 49.95 1
2018-08-14 0.265 0.265 0.265 0.265 7400 0 0 1961 2
2018-08-10 0.265 0.265 0.265 0.265 3500 0 0 927.5 6
2018-08-09 0.265 300 0 0 78 1
2018-08-08 0.265 346 0 0 91.69 2
2018-08-07 0.265 540 0 0 141.4 3
2018-08-03 0.265 0.265 0.265 0.265 10000 0.005 1.923 2650 10
2018-08-02 0.26 0.26 0.26 0.26 20514 -0.005 -1.887 5331.57 8
2018-08-01 0.265 0.265 0.265 0.265 2794 0 0 740.41 2
2018-07-31 0.265 0.265 0.265 0.265 1000 0.005 1.923 265 1
2018-07-30 0.27 0.27 0.26 0.26 22000 -0.01 -3.704 5922.5 7
2018-07-27 0.27 0.27 0.27 0.27 7300 0.01 3.846 1969.5 4
2018-07-26 0.26 0.26 0.26 0.26 48085 -0.005 -1.887 12502.1 19
2018-07-24 0.265 0.265 0.265 0.265 800 -0.015 -5.357 212 2
2018-07-23 0.275 0.28 0.275 0.28 21775 0.01 3.704 5998.37 5
2018-07-20 0.27 500 0 0 134.5 3
2018-07-19 0.27 0.27 0.27 0.27 5100 0 0 1376.5 2
2018-07-18 0.27 600 0 0 168 2
2018-07-17 0.27 0.27 0.27 0.27 1462 -0.03 -10 395.99 5
2018-07-16 0.32 0.32 0.29 0.3 39413 -0.02 -6.25 12245.69 29
2018-07-13 0.275 0.35 0.265 0.32 356253 0.09 39.13 106238.41 103
2018-07-12 0.23 525 0 0 120.75 2
2018-07-11 0.23 0.23 0.23 0.23 15400 -0.005 -2.128 3547 4
2018-07-10 0.235 511 0 0 121.64 2
2018-07-09 0.25 0.25 0.235 0.235 1400 -0.005 -2.083 344.5 3
2018-07-06 0.24 100 0 0 24.5 1
2018-07-05 0.24 280 0 0 66.2 2
2018-07-04 0.245 0.245 0.24 0.24 1423 0 0 344.02 4
2018-07-03 0.24 0.24 0.24 0.24 1250 0.01 4.348 302 3
2018-06-28 0.23 0.23 0.23 0.23 1020 -0.02 -8 243 3
2018-06-27 0.25 200 0 0 52 2
2018-06-25 0.25 543 0 0 140.75 2
2018-06-22 0.25 0.25 0.25 0.25 657 0 0 167.39 2
2018-06-21 0.25 0.25 0.25 0.25 3000 -0.01 -3.846 750 3
2018-06-20 0.26 100 0 0 25.5 1
2018-06-19 0.26 153 0 0 39.78 1
2018-06-18 0.26 200 0 0 52 1
2018-06-15 0.26 300 0 0 78 1
2018-06-14 0.26 383 0 0 99.58 1
2018-06-13 0.25 0.26 0.25 0.26 1000 0 0 255 2
2018-06-08 0.26 0.26 0.26 0.26 900 -0.035 -11.864 232 2
2018-06-07 0.295 200 0 0 52 1
2018-06-06 0.295 568 0 0 149.18 2
2018-06-05 0.295 950 0 0 264.5 5
2018-06-04 0.295 0.295 0.295 0.295 2800 0.025 9.259 826 3
2018-05-31 0.27 0.27 0.27 0.27 500 -0.015 -5.263 135 1
2018-05-30 0.285 400 0 0 110 1
2018-05-29 0.285 740 0 0 214.6 2
2018-05-28 0.285 200 0 0 58 1
2018-05-25 0.285 60 0 0 17.4 1
2018-05-24 0.285 0.285 0.285 0.285 1200 -0.02 -6.557 340.5 4
2018-05-23 0.305 200 0 0 60 1
2018-05-22 0.32 0.325 0.3 0.305 4740 0.055 22 1494.75 14
2018-05-17 0.26 0.26 0.25 0.25 25300 -0.03 -10.714 6480.5 19
2018-05-16 0.29 0.29 0.28 0.28 10900 -0.015 -5.085 3055 5
2018-05-15 0.295 0.295 0.295 0.295 5600 -0.015 -4.839 1652 3
2018-05-14 0.3 0.31 0.3 0.31 11800 0.03 10.714 3548.5 6
2018-05-11 0.28 0.28 0.28 0.28 5350 0 0 1496.75 4
2018-05-10 0.285 0.285 0.28 0.28 33000 0 0 9360 5
2018-05-09 0.28 0.29 0.28 0.28 51175 -0.015 -5.085 14479 6
2018-05-08 0.295 0.295 0.295 0.295 6260 -0.005 -1.667 1837.2 6
2018-05-07 0.305 0.305 0.3 0.3 11550 0.01 3.448 3512 5
2018-05-04 0.295 0.295 0.29 0.29 15000 0.005 1.754 4355 4
2018-05-03 0.31 0.31 0.285 0.285 52850 -0.005 -1.724 15313.25 8
2018-05-02 0.29 0.29 0.29 0.29 785 -0.01 -3.333 224.8 2
2018-05-01 0.3 0.3 0.3 0.3 1600 -0.005 -1.639 477 5
2018-04-30 0.305 0.305 0.305 0.305 500 -0.035 -10.294 152.5 1
2018-04-27 0.34 350 0 0 115.5 1
2018-04-25 0.33 0.345 0.33 0.34 6600 -0.005 -1.449 2264.5 5
2018-04-24 0.345 0.345 0.345 0.345 500 -0.02 -5.479 172.5 1
2018-04-23 0.365 450 0 0 162 1
2018-04-20 0.365 100 0 0 36 1
2018-04-19 0.365 1 0 0 0.35 1
2018-04-18 0.365 200 0 0 71 1
2018-04-17 0.365 100 0 0 35.5 1
2018-04-16 0.365 0.365 0.365 0.365 900 0 0 323.5 3
2018-04-13 0.38 0.385 0.36 0.365 8300 0.005 1.389 3043 21
2018-04-12 0.36 0.36 0.36 0.36 500 -0.045 -11.111 180 1
2018-04-11 0.405 100 0 0 37.5 1
2018-04-09 0.405 625 0 0 242.25 3
2018-04-06 0.375 0.405 0.375 0.405 1400 0.065 19.118 544 3
2018-04-05 0.34 0.34 0.34 0.34 1482 0.035 11.475 506.29 2
2018-04-04 0.305 570 0 0 165.3 2
2018-04-03 0.3 0.305 0.285 0.305 16000 -0.05 -14.085 4650 4
2018-04-02 0.355 0.355 0.355 0.355 1210 0.045 14.516 401.35 4
2018-03-29 0.31 0.31 0.31 0.31 16240 -0.025 -7.463 5032 3
2018-03-28 0.335 0.335 0.335 0.335 915 -0.035 -9.459 298.23 2
2018-03-27 0.37 1444 0 0 488.46 4
2018-03-26 0.37 532 0 0 185.04 2
2018-03-23 0.37 10 0 0 3.45 1
2018-03-22 0.39 0.39 0.37 0.37 2901 -0.02 -5.128 1111.37 4
2018-03-21 0.39 85 0 0 32.73 1
2018-03-20 0.39 450 0 0 166.25 2
2018-03-19 0.395 0.395 0.39 0.39 10571 0.01 2.632 4172.69 4
2018-03-16 0.38 0.38 0.38 0.38 51040 -0.07 -15.556 19394.4 2
2018-03-14 0.45 0.45 0.45 0.45 15000 -0.02 -4.255 6750 1
2018-03-13 0.39 0.48 0.39 0.47 30844 -0.04 -7.843 13573.52 14
2018-03-12 0.51 0.55 0.485 0.51 8210 -0.02 -3.774 4123.36 19
2018-03-09 0.82 0.82 0.53 0.53 61354 -0.46 -46.465 37305.36 33
2018-03-08 0.99 200 0 0 198 1
2018-03-07 1.01 1.01 0.99 0.99 800 -0.01 -1 806 7
2018-03-06 1 50 0 0 50.5 1
2018-03-05 0.98 1 0.98 1 1600 0 0 1574 5
2018-03-02 1 240 0 0 235.2 2
2018-03-01 1 1 1 1 630 -0.02 -1.961 629.09 5
2018-02-27 1.02 1.02 1.02 1.02 100 0 0 102 1
2018-02-26 1.02 1.02 1.02 1.02 100 -0.06 -5.556 102 1
2018-02-22 1.04 1.08 1.04 1.08 201 0 0 213.04 3
2018-02-21 1.03 1.08 1.03 1.08 300 0.03 2.857 316 3
2018-02-20 1.06 1.06 1.05 1.05 292 0 0 308.52 3
2018-02-16 1.05 1.05 1.05 1.05 100 0 0 105 1
2018-02-15 1 1.05 1 1.05 2730 0.04 3.96 2740.5 4
2018-02-14 1.01 1.01 1.01 1.01 725 0.01 1 732.25 2
2018-02-13 1 250 0 0 242.5 1
2018-02-12 1 49 0 0 47.04 1
2018-02-09 1 1.01 0.97 1 700 0.02 2.041 694 7
2018-02-07 1.02 1.02 0.98 0.98 2400 -0.01 -1.01 2416 4
2018-02-06 0.99 0.99 0.99 0.99 178 -0.03 -2.941 177 2
2018-02-05 1.02 1.02 1.02 1.02 100 0.03 3.03 102 1
2018-02-02 0.99 0.99 0.99 0.99 500 0.01 1.02 495 1
2018-02-01 1.01 1.02 0.98 0.98 400 -0.02 -2 403 4
2018-01-31 1.02 1.04 1 1 409 0 0 417.27 5
2018-01-30 1 1.04 0.98 1 1200 -0.01 -0.99 1213 12
2018-01-29 0.99 1.01 0.99 1.01 568 0 0 565.68 6
2018-01-26 1.02 1.02 1.01 1.01 230 -0.05 -4.717 234.2 3
2018-01-25 1.06 110 0 0 113.3 2
2018-01-24 1.06 2611 0 0 2790.63 53
2018-01-23 1.06 1.06 1.06 1.06 193 0 0 203.65 2
2018-01-22 1.06 1.06 1.06 1.06 100 -0.02 -1.852 106 1
2018-01-19 1.08 1.08 1.08 1.08 100 -0.05 -4.425 108 1
2018-01-18 1.13 1.13 1.13 1.13 100 0.05 4.63 113 1
2018-01-16 1.08 1.08 1.08 1.08 100 -0.02 -1.818 108 1
2018-01-15 1.1 1.1 1.1 1.1 100 0.02 1.852 110 1
2018-01-12 1.08 1.08 1.08 1.08 150 -0.03 -2.703 164 2
2018-01-11 1.11 1.11 1.11 1.11 100 0.03 2.778 111 1
2018-01-09 1.08 1.08 1.07 1.08 386 -0.03 -2.703 416.42 5
2018-01-08 1.11 1.11 1.11 1.11 100 -0.03 -2.632 111 1
2018-01-05 1.07 1.17 1.07 1.14 345 0.04 3.636 387.05 4
2018-01-04 1.1 1.1 1.1 1.1 180 0 0 195.6 2
2018-01-03 1.1 1.11 1.09 1.1 700 -0.03 -2.655 769 7
2017-12-29 1.16 1.21 1.08 1.13 4336 -0.14 -11.024 4994.22 14
2017-12-28 1.27 1.27 1.27 1.27 128 0.01 0.794 162.84 2
2017-12-27 1.22 1.26 1.22 1.26 640 -0.04 -3.077 796.6 10
2017-12-22 1.3 1.3 1.3 1.3 3000 0 0 3900 1
2017-12-21 1.33 1.33 1.3 1.3 448 -0.06 -4.412 592.82 5
2017-12-20 1.36 158 0 0 211.72 2
2017-12-19 1.36 50 0 0 67 1
2017-12-18 1.32 1.36 1.32 1.36 400 0.03 2.256 538 4
2017-12-15 1.31 1.33 1.31 1.33 200 0.02 1.527 264 2
2017-12-14 1.34 1.4 1.31 1.31 700 -0.03 -2.239 944 7
2017-12-13 1.42 1.42 1.34 1.34 250 -0.12 -8.219 347 3
2017-12-12 1.44 1.46 1.44 1.46 200 -0.01 -0.68 290 2
2017-12-11 1.48 1.5 1.47 1.47 400 -0.04 -2.649 594 4
2017-12-08 1.58 1.58 1.5 1.51 5000 -0.02 -1.307 7572 10
2017-12-07 1.43 1.53 1.42 1.53 600 0.11 7.746 878 6
2017-12-06 1.55 1.55 1.4 1.42 8291 -0.12 -7.792 12301.86 8
2017-12-05 1.51 1.64 1.51 1.54 2100 0.17 12.409 3308 12
2017-12-04 1.37 1.37 1.37 1.37 1700 0.09 7.031 2329 1
2017-12-01 1.25 1.3 1.21 1.28 700 -0.07 -5.185 888 7
2017-11-30 1.36 1.36 1.35 1.35 200 -0.03 -2.174 271 2
2017-11-29 1.38 1.38 1.38 1.38 100 0.15 12.195 138 1
2017-11-28 1.22 1.3 1.22 1.23 600 0.04 3.361 760 6
2017-11-27 1.19 1.19 1.19 1.19 200 0.02 1.709 238 2
2017-11-24 1.17 1.17 1.17 1.17 200 0 0 234 1
2017-11-22 1.17 1.17 1.17 1.17 100 -0.02 -1.681 117 1
2017-11-17 1.15 1.19 1.15 1.19 600 0.13 12.264 710 3
2017-11-15 0.94 1.06 0.94 1.06 500 0.06 6 494 5
2017-11-09 1 1 1 1 100 -0.04 -3.846 100 1
2017-11-06 1.04 1.04 1.04 1.04 100 0.04 4 104 1
2017-11-03 1 1 1 1 1000 -0.01 -0.99 1000 1
2017-11-02 1.01 1.01 1.01 1.01 100 -0.04 -3.81 101 1
2017-11-01 1.05 1.05 1.05 1.05 100 0 0 105 1
2017-10-31 1.06 1.06 1.05 1.05 200 -0.08 -7.08 211 2
2017-10-30 1.16 1.16 1.1 1.13 400 -0.01 -0.877 452 4
2017-10-25 1.14 1.14 1.14 1.14 100 -0.04 -3.39 114 1
2017-10-24 1.18 1.18 1.18 1.18 100 0 0 118 1
2017-10-23 1.18 1.18 1.18 1.18 100 0.03 2.609 118 1
2017-10-19 1.15 1.18 1.15 1.15 400 0.01 0.877 463 4
2017-10-18 1.14 1.14 1.14 1.14 100 0 0 114 1
2017-10-13 1.14 1.14 1.14 1.14 100 0.01 0.885 114 1
2017-10-11 1.13 1.13 1.13 1.13 100 -0.03 -2.586 113 1
2017-10-10 1.16 1.16 1.16 1.16 100 0.07 6.422 116 1
2017-10-06 1.09 1.09 1.09 1.09 100 -0.03 -2.679 109 1
2017-10-05 1.19 1.19 1.12 1.12 300 -0.06 -5.085 348 3
2017-10-04 1.18 1.18 1.18 1.18 100 -0.02 -1.667 118 1
2017-10-02 1.2 1.2 1.2 1.2 100 0.01 0.84 120 1
2017-09-29 1.18 1.23 1.18 1.19 300 0.11 10.185 360 3
2017-09-28 1.03 1.08 1.03 1.08 1300 0.08 8 1398 5
2017-09-26 1 1 1 1 2100 -0.07 -6.542 2100 11
2017-08-29 1.1 1.1 1.07 1.07 200 -0.03 -2.727 217 2
2017-08-28 1.1 1.1 1.1 1.1 100 0.03 2.804 110 1
2017-08-22 1.07 1.07 1.07 1.07 1100 -0.03 -2.727 1177 1
2017-08-21 1.1 1.1 1.1 1.1 1000 0.09 8.911 1100 1
2017-08-15 1.01 1.01 1.01 1.01 3000 -0.18 -15.126 3030 1
2017-08-03 1.19 1.19 1.19 1.19 5000 -0.01 -0.833 5950 1
2017-05-26 1.2 1.2 1.2 1.2 2000 0.01 0.84 2400 1
2017-05-25 1.19 1.19 1.19 1.19 100 -0.07 -5.556 119 1
2017-05-12 1.26 1.26 1.26 1.26 400 0.03 2.439 504 1
2017-05-11 1.23 1.23 1.23 1.23 300 0.01 0.82 369 2
2017-05-08 1.3 1.3 1.22 1.22 3500 -0.07 -5.426 4507 7
2017-05-05 1.29 1.29 1.29 1.29 1200 -0.22 -14.57 1548 5
2017-05-03 1.51 1.51 1.51 1.51 300 -0.39 -20.526 453 1
2017-03-30 1.7 1.9 1.7 1.9 3800 0.03 1.604 7052 36
2017-03-14 1.87 1.87 1.87 1.87 1000 0.24 14.724 1870 1
2017-03-07 1.6 1.65 1.6 1.63 43000 -0.16 -8.939 69452 13
2017-03-06 1.81 1.81 1.79 1.79 1300 -0.28 -13.527 2347 2
2017-03-02 2.07 2.07 2.07 2.07 800 0.12 6.154 1656 1
2017-03-01 1.97 1.97 1.95 1.95 1700 0.15 8.333 3321 13
2017-02-28 1.8 1.8 1.8 1.8 1000 0.08 4.651 1800 1
2017-02-24 1.71 1.72 1.71 1.72 3000 0.11 6.832 5140 3
2017-02-22 1.61 1.61 1.61 1.61 500 0 0 805 1
2017-02-21 1.61 1.61 1.61 1.61 500 -0.13 -7.471 805 2
2017-02-17 1.61 1.74 1.61 1.74 1800 0.24 16 3028 2
2017-02-03 1.5 1.5 1.5 1.5 300 0.34 29.31 450 1
2017-01-17 1.16 1.16 1.16 1.16 3000 0.31 36.471 3480 2
2016-11-17 0.85 0.85 0.85 0.85 1335000 -0.05 -5.556 1134750 2
2016-11-03 0.9 0.9 0.9 0.9 2500 -0.15 -14.286 2250 2
2016-10-17 1.05 1.05 1.05 1.05 2900 -0.03 -2.778 3045 1
2016-10-06 1.08 1.08 1.08 1.08 20000 0.03 2.857 21600 1
2016-09-26 1.05 1.05 1.05 1.05 1000 0.03 2.941 1050 1
2016-09-22 1.02 1.02 1.02 1.02 200 0.06 6.25 204 1
2016-09-09 0.96 0.96 0.96 0.96 300 -0.11 -10.28 288 1
2016-09-06 1.07 0 0 0
2016-09-02 1.07 0 0 0
2016-09-01 1.07 0 0 0
2016-08-31 1.07 0 0 0
2016-08-30 1.07 0 0 0
2016-08-29 1.07 0 0 0
2016-08-26 1.07 0 0 0
2016-08-25 1.07 0 0 0
2016-08-24 1.07 0 0 0
2016-08-23 1.07 0 0 0
2016-08-22 1.07 0 0 0
2016-08-19 1.07 0 0 0
2016-08-18 1.07 0 0 0
2016-08-17 1.07 0 0 0
2016-08-16 1.05 1.07 1.05 1.07 800 -0.03 -2.727 842 5
2016-08-15 1.1 0 0 0
2016-08-12 1.1 0 0 0
2016-08-11 1.1 1.1 1.1 1.1 1500 -0.01 -0.901 1650 1
2016-08-10 1.11 1.11 1.11 1.11 3100 -0.02 -1.77 3441 1
2016-08-09 1.13 0 0 0
2016-08-08 1.13 1.13 1.13 1.13 200 0.12 11.881 226 1
2016-08-05 1.01 0 0 0
2016-08-04 1.01 0 0 0
2016-08-03 1.01 0 0 0
2016-08-02 1.01 1.01 1.01 1.01 1000 -0.01 -0.98 1010 1
2016-07-29 1.01 1.02 1.01 1.02 20000 0.1 10.87 20300 10
2016-07-28 0.92 0 0 0
2016-07-27 0.92 0 0 0
2016-07-26 0.92 0 0 0
2016-07-25 0.92 0 0 0
2016-07-22 0.92 0 0 0
2016-07-21 0.92 0 0 0
2016-07-20 0.92 0 0 0
2016-07-19 0.92 0 0 0
2016-07-18 0.93 0.93 0.92 0.92 3500 -0.02 -2.128 3235 7
2016-07-15 0.94 0.94 0.94 0.94 500 -0.04 -4.082 470 1
2016-07-14 0.98 0 0 0
2016-07-13 0.98 0 0 0
2016-07-12 0.98 0.98 0.98 0.98 2500 0.04 4.255 2450 1
2016-07-11 0.94 0 0 0
2016-07-08 0.94 0 0 0
2016-07-07 0.94 0 0 0
2016-07-06 0.94 0 0 0
2016-07-05 0.94 0 0 0
2016-07-04 0.94 0 0 0
2016-06-30 0.94 0 0 0
2016-06-29 0.94 0 0 0
2016-06-28 0.94 0 0 0
2016-06-27 0.94 0.94 0.94 0.94 500 0.03 3.297 470 1
2016-06-24 0.91 0.91 0.91 0.91 600 -0.18 -16.514 546 1
2016-06-23 1.09 0 0 0
2016-06-22 1.09 0 0 0
2016-06-21 1.09 0 0 0
2016-06-20 1.09 0 0 0
2016-06-17 1.09 0 0 0
2016-06-16 1.09 0 0 0
2016-06-15 1.09 0 0 0
2016-06-14 1.09 0 0 0
2016-06-13 1.09 0 0 0
2016-06-10 1.09 0 0 0
2016-06-09 1.09 0 0 0
2016-06-08 1.09 1.09 1.09 1.09 3300 0.01 0.926 3597 2
2016-06-07 1.08 0 0 0
2016-06-06 1.08 0 0 0
2016-06-03 1.08 1.08 1.08 1.08 1200 -0.01 -0.917 1296 1
2016-06-02 1.09 0 0 0
2016-06-01 1.09 0 0 0
2016-05-31 1.09 0 0 0
2016-05-30 1.09 0 0 0
2016-05-27 1.09 0 0 0
2016-05-26 1.09 1.09 1.09 1.09 200 0.04 3.81 218 1
2016-05-25 1.05 0 0 0
2016-05-24 1.05 0 0 0
2016-05-20 1.05 0 0 0
2016-05-19 1.05 0 0 0
2016-05-18 1.05 0 0 0
2016-05-17 1.05 0 0 0
2016-05-16 1.05 1.05 1.05 1.05 200 0.01 0.962 210 1
2016-05-13 1.06 1.06 1.04 1.04 200 -0.03 -2.804 210 2
2016-05-12 1.07 0 0 0
2016-05-11 1.07 1.07 1.07 1.07 600 -0.02 -1.835 642 1
2016-05-10 1.09 0 0 0
2016-05-09 1.09 0 0 0
2016-05-06 1.09 0 0 0
2016-05-05 1.09 1.09 1.09 1.09 1400 -0.15 -12.097 1526 7
2016-05-04 1.24 0 0 0
2016-05-03 1.24 1.24 1.24 1.24 600 0.21 20.388 744 1
2016-05-02 1.03 0 0 0
2016-04-29 1.03 1.03 1.03 1.03 500 -0.02 -1.905 515 1
2016-04-28 1.05 0 0 0
2016-04-27 1.05 0 0 0
2016-04-26 1.05 0 0 0
2016-04-25 1.05 1.05 1.05 1.05 200 -0.02 -1.869 210 1
2016-04-22 1.07 0 0 0
2016-04-21 1.07 0 0 0
2016-04-20 1.07 0 0 0
2016-04-19 1.08 1.08 1.07 1.07 1800 -0.08 -6.957 1935 2
2016-04-18 1.15 0 0 0
2016-04-15 1.15 1.16 1.15 1.15 3000 0 0 3459 4
2016-04-14 1.15 1.15 1.15 1.15 900 -0.01 -0.862 1035 1
2016-04-13 1.17 1.17 1.16 1.16 1800 -0.01 -0.855 2097 2
2016-04-12 1.15 1.17 1.15 1.17 1100 -0.01 -0.847 1281 2
2016-04-11 1.18 1.18 1.18 1.18 800 0.04 3.509 944 1
2016-04-08 1.14 1.14 1.14 1.14 800 -0.05 -4.202 912 1
2016-04-07 1.19 0 0 0
2016-04-06 1.2 1.2 1.19 1.19 28800 0.03 2.586 34522 5
2016-04-05 1.18 1.18 1.16 1.16 1500 -0.02 -1.695 1755 3
2016-04-04 1.19 1.19 1.18 1.18 1000 0.04 3.509 1187 4
2016-04-01 1.14 1.14 1.14 1.14 700 -0.02 -1.724 798 1
2016-03-31 1.09 1.16 1.09 1.16 2100 0.09 8.411 2380 3
2016-03-30 1.1 1.1 1.07 1.07 2200 -0.14 -11.57 2382 4
2016-03-29 1.21 1.21 1.21 1.21 200 -0.04 -3.2 242 1
2016-03-28 1.36 1.36 1.24 1.25 3500 -0.11 -8.088 4459 9
2016-03-24 1.39 1.39 1.36 1.36 17400 0.06 4.615 24165 8
2016-03-23 1.3 0 0 0
2016-03-22 1.3 0 0 0
2016-03-21 1.3 0 0 0
2016-03-18 1.28 1.32 1.28 1.3 3800 0.01 0.775 4944 18
2016-03-17 1.29 1.29 1.29 1.29 800 0 0 1032 2
2016-03-16 1.29 1.29 1.29 1.29 100 -0.01 -0.769 129 1
2016-03-15 1.31 1.31 1.3 1.3 500 -0.07 -5.109 654 2
2016-03-14 1.35 1.37 1.35 1.37 500 -0.04 -2.837 681 3
2016-03-11 1.41 1.41 1.41 1.41 300 0 0 423 1
2016-03-10 1.45 1.45 1.38 1.41 6600 0.01 0.714 9537 5
2016-03-09 1.4 1.4 1.4 1.4 100 0.01 0.719 140 1
2016-03-08 1.39 1.39 1.39 1.39 100 -0.01 -0.714 139 1
2016-03-07 1.42 1.42 1.38 1.4 3500 0.05 3.704 4924 8
2016-03-04 1.38 1.4 1.35 1.35 4300 0.04 3.053 5924 11
2016-03-03 1.25 1.32 1.25 1.31 2700 -0.03 -2.239 3494 7
2016-03-02 1.28 1.34 1.28 1.34 2400 0.07 5.512 3130 7
2016-03-01 1.23 1.27 1.23 1.27 1700 0.03 2.419 2115 3
2016-02-29 1.24 1.24 1.24 1.24 500 0 0 620 1
2016-02-26 1.25 1.25 1.23 1.24 1600 -0.01 -0.8 1985 8
2016-02-25 1.25 1.25 1.24 1.25 2000 0.03 2.459 2496 5
2016-02-24 1.28 1.28 1.21 1.22 2000 -0.06 -4.688 2497 5
2016-02-23 1.2 1.28 1.2 1.28 5000 0.09 7.563 6232 12
2016-02-22 1.17 1.2 1.17 1.19 1800 0.02 1.709 2131 6
2016-02-19 1.22 1.22 1.17 1.17 1400 -0.03 -2.5 1681 5
2016-02-18 1.25 1.25 1.2 1.2 3000 -0.03 -2.439 3672 6
2016-02-17 1.24 1.26 1.23 1.23 11700 -0.06 -4.651 14682 34
2016-02-16 1.32 1.32 1.29 1.29 1300 0.01 0.781 1701 7
2016-02-12 1.24 1.3 1.24 1.28 5300 0.04 3.226 6785 16
2016-02-11 1.22 1.25 1.22 1.24 1000 -0.03 -2.362 1238 6
2016-02-10 1.34 1.35 1.27 1.27 700 -0.01 -0.781 921 7
2016-02-09 1.27 1.28 1.27 1.28 200 -0.09 -6.569 255 2
2016-02-08 1.39 1.39 1.3 1.37 2200 -0.08 -5.517 2956 11
2016-02-05 1.45 1.45 1.45 1.45 200 -0.07 -4.605 290 2
2016-02-04 1.39 1.53 1.39 1.52 2500 0.09 6.294 3752 12
2016-02-03 1.41 1.44 1.4 1.43 4900 0.04 2.878 6936 28
2016-02-02 1.4 1.41 1.38 1.39 3000 -0.04 -2.797 4181 20
2016-02-01 1.4 1.43 1.4 1.43 700 0.07 5.147 984 3
2016-01-27 1.34 1.37 1.34 1.36 1600 0.08 6.25 2182 5
2016-01-26 1.2 1.28 1.19 1.28 2000 0.04 3.226 2459 7
2016-01-25 1.25 1.3 1.2 1.24 1600 0.07 5.983 1951 5
2016-01-22 1.06 1.2 1.06 1.17 2900 0.14 13.592 3404 8
2016-01-21 1.01 1.05 1.01 1.03 4100 -0.04 -3.738 4249 10
2016-01-20 1.09 1.12 1.06 1.07 4000 -0.11 -9.322 4362 10
2016-01-19 1.18 1.18 1.18 1.18 100 -0.07 -5.6 118 1
2016-01-15 1.26 1.26 1.24 1.25 1100 -0.03 -2.344 1371 3
2016-01-14 1.3 1.31 1.28 1.28 3400 -0.01 -0.775 4412 7
2016-01-12 1.38 1.38 1.28 1.29 3000 -0.06 -4.444 3961 15
2016-01-11 1.35 1.38 1.34 1.35 1600 -0.08 -5.594 2171 5
2016-01-08 1.44 1.44 1.43 1.43 2000 0.02 1.418 2865 4
2016-01-07 1.47 1.47 1.41 1.41 900 -0.09 -6 1299 2
2016-01-06 1.51 1.51 1.5 1.5 1900 -0.04 -2.597 2865 2
2016-01-05 1.56 1.56 1.54 1.54 2400 -0.05 -3.145 3716 14
2016-01-04 1.53 1.59 1.53 1.59 3000 0.08 5.298 4645 5
2015-12-31 1.51 1.51 1.51 1.51 500 0 0 755 2
2015-12-30 1.52 1.56 1.51 1.51 8300 0.02 1.342 12779 10
2015-12-29 1.53 1.53 1.42 1.49 6600 -0.12 -7.453 9598 18
2015-12-24 1.65 1.65 1.61 1.61 1300 0 0 2121 4
2015-12-23 1.6 1.62 1.6 1.61 1700 0.12 8.054 2737 5
2015-12-22 1.49 1.49 1.49 1.49 400 -0.04 -2.614 596 1
2015-12-21 1.51 1.54 1.5 1.53 3100 -0.01 -0.649 4723 10
2015-12-18 1.53 1.54 1.53 1.54 500 -0.01 -0.645 766 2
2015-12-17 1.55 1.56 1.48 1.55 3200 0 0 4895 13
2015-12-16 1.46 1.55 1.46 1.55 3500 0.01 0.649 5277 11
2015-12-14 1.54 1.54 1.54 1.54 1500 -0.08 -4.938 2310 1
2015-12-11 1.64 1.64 1.62 1.62 1300 -0.05 -2.994 2118 3
2015-12-10 1.67 1.67 1.67 1.67 400 0.01 0.602 668 1
2015-12-07 1.67 1.67 1.66 1.66 2900 -0.06 -3.488 4837 24
2015-12-03 1.72 1.72 1.72 1.72 300 -0.04 -2.273 516 3
2015-12-01 1.74 1.79 1.74 1.76 1500 -0.07 -3.825 2653 11
2015-11-25 1.68 1.83 1.68 1.83 4300 0.15 8.929 7599 7
2015-11-24 1.68 1.68 1.68 1.68 500 -0.02 -1.176 840 5
2015-11-20 1.72 1.72 1.7 1.7 2500 -0.03 -1.734 4260 23
2015-11-19 1.73 1.73 1.73 1.73 2700 0.07 4.217 4671 3
2015-11-18 1.65 1.66 1.55 1.66 9200 0 0 14804 12
2015-11-17 1.66 1.66 1.66 1.66 400 -0.03 -1.775 664 2
2015-11-16 1.69 1.7 1.67 1.69 5000 0.04 2.424 8384 11
2015-11-12 1.85 1.85 1.64 1.65 7200 -0.29 -14.948 12311 46
2015-11-11 1.94 1.97 1.9 1.94 12100 -0.31 -13.778 23535 29
2015-11-10 2.21 2.26 2.21 2.25 700 -0.02 -0.881 1571 7
2015-11-09 2.27 2.3 2.24 2.27 2200 0.11 5.093 4991 17
2015-11-06 2.24 2.24 2.16 2.16 3800 -0.03 -1.37 8342 10
2015-11-05 2.34 2.34 2.19 2.19 1300 -0.12 -5.195 2975 6
2015-11-04 2.31 2.31 2.31 2.31 1000 -0.05 -2.119 2310 1
2015-11-03 2.32 2.41 2.28 2.36 2200 0.08 3.509 5150 16
2015-11-02 2.03 2.28 2.03 2.28 7000 0.22 10.68 14906 20
2015-10-30 1.98 2.06 1.98 2.06 1900 0.08 4.04 3842 9
2015-10-29 2.09 2.09 1.98 1.98 3700 -0.06 -2.941 7662 5
2015-10-28 2 2.17 2 2.04 11000 -0.08 -3.774 22501 20
2015-10-27 2.13 2.13 2.12 2.12 1200 -0.02 -0.935 2553 5
2015-10-26 2.31 2.31 2.14 2.14 2900 -0.09 -4.036 6518 9
2015-10-23 2.31 2.32 2.22 2.23 2400 -0.12 -5.106 5392 21
2015-10-22 2.34 2.37 2.34 2.35 1000 0.1 4.444 2353 6
2015-10-21 2.4 2.4 2.1 2.25 103400 -0.17 -7.025 225548 96
2015-10-20 2.43 2.51 2.35 2.42 3900 -0.03 -1.224 9379 21
2015-10-19 2.51 2.52 2.45 2.45 2800 -0.1 -3.922 7003 9
2015-10-16 2.55 2.55 2.47 2.55 2700 -0.04 -1.544 6838 5
2015-10-08 2.49 2.59 2.49 2.59 3700 0.18 7.469 9343 27
2015-10-07 2.47 2.47 2.4 2.41 2900 -0.09 -3.6 7065 19
2015-10-06 2.5 2.5 2.5 2.5 200 -0.07 -2.724 500 2
2015-10-05 2.61 2.64 2.55 2.57 1100 -0.01 -0.388 2822 4
2015-10-02 2.45 2.58 2.45 2.58 700 0.22 9.322 1728 4
2015-10-01 2.36 2.36 2.36 2.36 500 0.08 3.509 1180 1
2015-09-30 2.35 2.42 2.26 2.28 7300 -0.01 -0.437 17120 19
2015-09-29 2.16 2.31 2.16 2.29 8200 0.1 4.566 18381 18
2015-09-28 2.32 2.32 2.13 2.19 12000 -0.21 -8.75 26744 21
2015-09-25 2.37 2.42 2.36 2.4 2800 0.01 0.418 6702 11
2015-09-24 2.53 2.53 2.39 2.39 1900 -0.22 -8.429 4756 8
2015-09-23 2.61 2.61 2.61 2.61 1800 0 0 4698 5
2015-09-22 2.61 2.61 2.61 2.61 300 -0.02 -0.76 783 1
2015-09-21 2.72 2.72 2.63 2.63 2200 -0.03 -1.128 5894 9
2015-09-18 2.66 2.66 2.66 2.66 1000 -0.04 -1.481 2660 1
2015-09-16 2.8 2.81 2.7 2.7 5000 -0.05 -1.818 13813 9
2015-09-15 2.67 2.77 2.57 2.75 5100 0.23 9.127 13775 33
2015-09-14 2.73 2.73 2.52 2.52 4300 -0.26 -9.353 11436 19
2015-09-11 2.77 2.91 2.75 2.78 14400 0.1 3.731 40946 21
2015-09-10 2.45 2.68 2.45 2.68 3600 0.31 13.08 9046 10
2015-09-09 2.32 2.41 2.29 2.37 3000 0.08 3.493 7112 19
2015-09-08 2.34 2.41 2.29 2.29 4300 0.03 1.327 10197 7
2015-09-04 2.27 2.27 2.18 2.26 12100 0.08 3.67 26822 20
2015-09-03 2.18 2.21 2.17 2.18 2600 -0.11 -4.803 5667 8
2015-09-02 2.15 2.3 2.15 2.29 4100 0.23 11.165 9256 32
2015-09-01 2.08 2.08 2.06 2.06 400 -0.17 -7.623 827 4
2015-08-31 2.13 2.24 2.13 2.23 5100 0.11 5.189 11075 10
2015-08-28 2.14 2.15 2.11 2.12 4700 0.06 2.913 10012 26
2015-08-27 2.14 2.14 2.06 2.06 3300 -0.01 -0.483 6878 5
2015-08-26 1.99 2.07 1.88 2.07 5900 0.11 5.612 11684 23
2015-08-25 2.01 2.04 1.96 1.96 1200 0.04 2.083 2390 9
2015-08-24 1.96 2.05 1.91 1.92 2400 -0.19 -9.005 4751 17
2015-08-21 2.07 2.11 2.07 2.11 700 -0.04 -1.86 1465 7
2015-08-20 2.1 2.15 2.1 2.15 10700 -0.09 -4.018 22757 21
2015-08-19 2.18 2.25 2.18 2.24 2000 -0.11 -4.681 4455 6
2015-08-18 2.36 2.37 2.31 2.35 6300 -0.13 -5.242 14759 33
2015-08-17 2.49 2.49 2.47 2.48 1600 -0.08 -3.125 3963 14
2015-08-14 2.58 2.58 2.47 2.56 6800 -0.07 -2.662 17183 19
2015-08-13 2.55 2.63 2.55 2.63 200 0.06 2.335 518 2
2015-08-12 2.74 2.74 2.36 2.57 13000 -0.21 -7.554 34608 42
2015-08-11 2.69 2.87 2.69 2.78 1200 0.1 3.731 3285 7
2015-08-10 2.68 2.69 2.68 2.68 500 -0.05 -1.832 1342 5
2015-08-07 2.76 2.76 2.63 2.73 3900 -0.12 -4.211 10482 15
2015-08-06 3.06 3.06 2.85 2.85 4000 -0.14 -4.682 11849 6
2015-08-05 3.1 3.1 2.9 2.99 8600 -0.08 -2.606 25759 25
2015-08-04 3.19 3.19 3.07 3.07 2700 -0.13 -4.062 8358 14
2015-07-31 3.21 3.21 3.2 3.2 500 0 0 1602 5
2015-07-30 3.2 3.29 3.2 3.2 8200 0.01 0.313 26545 18
2015-07-29 3.19 3.19 3.19 3.19 100 0.01 0.314 319 1
2015-07-28 3.2 3.21 3.17 3.18 700 0.19 6.355 2232 7
2015-07-27 2.96 3.16 2.96 2.99 6500 -0.34 -10.21 19858 8
2015-07-24 3.48 3.49 3.3 3.33 7400 -0.29 -8.011 24986 17
2015-07-23 3.7 3.7 3.62 3.62 2600 0.06 1.685 9579 9
2015-07-22 3.54 3.57 3.53 3.56 1800 -0.03 -0.836 6380 6
2015-07-21 3.53 3.59 3.52 3.59 1100 0.01 0.279 3895 7
2015-07-20 3.54 3.58 3.54 3.58 1000 -0.12 -3.243 3544 2
2015-07-17 3.78 3.78 3.63 3.7 2600 -0.04 -1.07 9656 13
2015-07-16 3.76 3.76 3.74 3.74 200 -0.11 -2.857 750 2
2015-07-15 4.04 4.04 3.85 3.85 1700 0.01 0.26 6572 12
2015-07-14 3.82 3.84 3.82 3.84 200 0.02 0.524 766 2
2015-07-13 3.81 3.83 3.8 3.82 2600 0.22 6.111 9918 9
2015-07-10 3.67 3.67 3.6 3.6 4200 0 0 15173 5
2015-07-09 3.8 3.8 3.6 3.6 4800 -0.06 -1.639 17561 22
2015-07-08 3.79 3.81 3.66 3.66 2400 -0.14 -3.684 9059 14
2015-07-07 3.77 3.81 3.71 3.8 6000 0.02 0.529 22565 19
2015-07-06 3.97 3.97 3.71 3.78 5600 -0.22 -5.5 21138 14
2015-07-03 4.06 4.08 3.94 4 4400 0.01 0.251 17632 12
2015-07-02 4.12 4.12 3.98 3.99 11000 0.06 1.527 43995 40
2015-06-30 3.95 3.98 3.81 3.93 3500 0.07 1.813 13642 11
2015-06-29 4.03 4.12 3.79 3.86 18700 -0.38 -8.962 75986 35
2015-06-26 4.3 4.3 4.2 4.24 16700 -0.09 -2.079 70386 58
2015-06-25 4.4 4.4 4.21 4.33 5700 -0.03 -0.688 24678 23
2015-06-24 4.65 4.76 4.36 4.36 8100 -0.38 -8.017 36890 43
2015-06-23 5 5 4.46 4.74 100500 -0.18 -3.659 487986.99 96
2015-06-22 4.92 4.92 4.59 4.92 54000 0.58 13.364 260606.99 134
2015-06-19 4.15 4.34 4.09 4.34 19700 0.52 13.613 83383 34
2015-06-18 3.67 3.86 3.63 3.82 11200 0.24 6.704 42258 35
2015-06-17 3.91 3.96 3.53 3.58 21800 -0.12 -3.243 82881 39
2015-06-16 3.48 3.7 3.48 3.7 5500 0.25 7.246 19689 12
2015-06-15 3.52 3.52 3.45 3.45 700 0.01 0.291 2424 6
2015-06-12 3.52 3.52 3.44 3.44 2500 -0.01 -0.29 8656 9
2015-06-11 3.38 3.47 3.38 3.45 6400 0.04 1.173 21839 12
2015-06-10 3.37 3.44 3.37 3.41 8100 0.06 1.791 27564 13
2015-06-09 3.35 3.35 3.35 3.35 200 0.01 0.299 670 1
2015-06-08 3.25 3.34 3.25 3.34 1600 -0.01 -0.299 5259 8
2015-06-05 3.34 3.35 3.28 3.35 5800 0.1 3.077 19250 12
2015-06-04 3.3 3.34 3.24 3.25 23500 -0.12 -3.561 76455 23
2015-06-03 3.1 3.46 3.1 3.37 5000 0.26 8.36 16451 13
2015-06-02 3.19 3.19 3.09 3.11 6100 -0.07 -2.201 19332 20
2015-06-01 3.25 3.25 3.18 3.18 800 -0.1 -3.049 2568 7
2015-05-29 3.27 3.28 3.22 3.28 700 -0.06 -1.796 2276 7
2015-05-28 3.34 3.34 3.22 3.34 10300 0.2 6.369 33693 14
2015-05-27 3.14 3.14 3.07 3.14 3400 0.1 3.289 10662 3
2015-05-26 3 3.04 3 3.04 13200 0.03 0.997 39720 8
2015-05-25 2.92 3.01 2.92 3.01 6500 -0.07 -2.273 19427 9
2015-05-22 2.65 3.1 2.63 3.08 18700 0.47 18.008 53621 42
2015-05-21 2.38 2.61 2.38 2.61 91000 0.21 8.75 218066 14
2015-05-20 2.4 2.4 2.4 2.4 700 0.04 1.695 1680 1
2015-05-19 2.32 2.37 2.32 2.36 2200 0.07 3.057 5149 6
2015-05-15 2.28 2.29 2.28 2.29 2000 -0.01 -0.435 4570 2
2015-05-14 2.32 2.32 2.3 2.3 2200 -0.01 -0.433 5072 3
2015-05-13 2.35 2.35 2.31 2.31 3800 0.04 1.762 8853 20
2015-05-12 2.31 2.31 2.27 2.27 1600 -0.04 -1.732 3651 7
2015-05-11 2.31 2.31 2.31 2.31 2000 0.02 0.873 4620 2
2015-05-08 2.29 2.29 2.29 2.29 300 0.14 6.512 687 1
2015-05-05 2.14 2.2 2.14 2.15 1000 -0.07 -3.153 2165 4
2015-05-04 2.3 2.3 2.22 2.22 2300 0.01 0.452 5152 11
2015-05-01 2.21 2.21 2.21 2.21 900 -0.05 -2.212 1989 1
2015-04-30 2.28 2.28 2.25 2.26 4200 -0.04 -1.739 9520 5
2015-04-29 2.3 2.3 2.3 2.3 900 0.09 4.072 2070 1
2015-04-28 2.19 2.21 2.19 2.21 13900 -0.02 -0.897 30611 10
2015-04-27 2.39 2.39 2.23 2.23 3000 -0.26 -10.442 7039 5
2015-04-24 2.49 2.5 2.49 2.49 4700 -0.01 -0.4 11704 14
2015-04-23 2.5 2.54 2.5 2.5 8400 0.04 1.626 21047 16
2015-04-22 2.46 2.48 2.41 2.46 13700 0.03 1.235 33582 36
2015-04-21 2.46 2.49 2.4 2.43 13000 -0.08 -3.187 31779 22
2015-04-20 2.5 2.54 2.5 2.51 8800 0.03 1.21 22164 25
2015-04-17 2.36 2.48 2.36 2.48 1700 0.1 4.202 4168 3
2015-04-16 2.4 2.4 2.36 2.38 25100 0.04 1.709 59392 32
2015-04-15 2.31 2.39 2.31 2.34 17100 0.09 4 39915 28
2015-04-14 2.25 2.25 2.25 2.25 3200 0 0 7200 3
2015-04-13 2.3 2.3 2.23 2.25 33000 -0.1 -4.255 74428 127
2015-04-10 2.22 2.35 2.21 2.35 9100 0.14 6.335 11
2015-04-09 2.15 2.21 2.15 2.21 5500 0.11 5.238 6
2015-04-08 2.07 2.1 2.07 2.1 12200 -0.09 -4.11 13
2015-04-07 2.19 2.23 2.15 2.19 8600 0.13 6.311 20
2015-04-06 2.06 2.09 2.05 2.06 8500 0.06 3 18
2015-04-02 2.02 2.02 2 2 1100 -0.01 -0.498 5
2015-04-01 2.06 2.07 2.01 2.01 3300 -0.04 -1.951 22
2015-03-31 2.1 2.11 2.05 2.05 2700 -0.04 -1.914 11
2015-03-30 2.04 2.09 2.04 2.09 700 -0.06 -2.791 5
2015-03-27 2.07 2.15 2.07 2.15 1700 -0.02 -0.922 3
2015-03-26 2.25 2.25 2.17 2.17 1500 0.01 0.463 9
2015-03-25 2.17 2.21 2.07 2.16 8000 0.15 7.463 13
2015-03-24 1.98 2.02 1.96 2.01 7700 -0.19 -8.636 16
2015-03-20 2.2 2.2 2.2 2.2 700 -0.01 -0.452 1
2015-03-19 2.21 2.21 2.21 2.21 1100 0.01 0.455 2
2015-03-18 2.1 2.24 2.1 2.2 19400 0.2 10 11
2015-03-17 1.92 2 1.92 2 6100 0.1 5.263 5
2015-03-16 1.89 1.9 1.89 1.9 5000 0 0 2
2015-03-13 1.9 1.9 1.9 1.9 2000 0.02 1.064 2
2015-03-12 2.01 2.07 1.88 1.88 4700 -0.09 -4.569 4
2015-03-11 1.94 1.97 1.91 1.97 15500 0.23 13.218 15
2015-03-09 1.74 1.74 1.74 1.74 2000 -0.01 -0.571 1
2015-03-05 1.74 1.75 1.74 1.75 600 0.22 14.379 6
2015-03-04 1.51 1.53 1.51 1.53 800 0.06 4.082 3
2015-02-26 1.48 1.48 1.47 1.47 1000 -0.16 -9.816 9
2015-02-25 1.63 1.63 1.63 1.63 100 0.48 41.739 1
2015-02-17 1.15 1.16 1.15 1.15 1200 -0.13 -10.156 12
2015-01-21 1.28 1.28 1.28 1.28 2000 -0.12 -8.571 1
2015-01-06 1.4 1.4 1.4 1.4 100 -0.09 -6.04 1
2014-12-31 1.54 1.54 1.49 1.49 200 -0.17 -10.241 2
2014-12-30 1.67 1.69 1.65 1.66 5300 0.26 18.571 5
2014-12-22 1.4 1.4 1.4 1.4 500 0.07 5.263 1
2014-12-17 1.33 1.33 1.33 1.33 100 0 0 1
2014-12-12 1.33 1.33 1.33 1.33 200 0.02 1.527 1
2014-12-02 1.31 1.31 1.31 1.31 200 -0.05 -3.676 1
2014-11-27 1.36 1.36 1.36 1.36 3000 -0.01 -0.73 1
2014-11-26 1.37 1.37 1.37 1.37 300 0 0 1
2014-11-25 1.48 1.48 1.37 1.37 1400 -0.08 -5.517 5
2014-11-24 1.45 1.45 1.45 1.45 2500 0.13 9.848 2
2014-11-21 1.32 1.32 1.32 1.32 200 -0.06 -4.348 1
2014-11-20 1.38 1.38 1.38 1.38 2000 0.03 2.222 2
2014-11-17 1.39 1.39 1.34 1.35 11600 -0.11 -7.534 7
2014-11-14 1.46 1.46 1.46 1.46 300 -0.16 -9.877 1
2014-11-12 1.62 1.64 1.62 1.62 900 -0.06 -3.571 3
2014-11-11 1.64 1.68 1.64 1.68 200 0.04 2.439 2
2014-11-10 1.69 1.69 1.64 1.64 1700 0.22 15.493 4
2014-11-06 1.47 1.47 1.42 1.42 25100 -0.05 -3.401 2
2014-11-05 1.4 1.47 1.4 1.47 600 0.09 6.522 4
2014-11-04 1.35 1.38 1.35 1.38 600 0.03 2.222 2
2014-10-31 1.35 1.35 1.35 1.35 400 0.03 2.273 2
2014-10-30 1.32 1.32 1.32 1.32 300 -0.07 -5.036 1
2014-10-29 1.3 1.4 1.3 1.39 1900 -0.01 -0.714 7
2014-10-28 1.41 1.41 1.4 1.4 1200 0 0 6
2014-10-27 1.4 1.45 1.4 1.4 4300 0.03 2.19 8
2014-10-24 1.39 1.39 1.31 1.37 2400 0.14 11.382 3
2014-10-23 1.23 1.23 1.23 1.23 200 -0.02 -1.6 1
2014-10-22 1.29 1.29 1.25 1.25 600 -0.02 -1.575 2
2014-10-21 1.27 1.27 1.27 1.27 100 0.02 1.6 1
2014-10-20 1.25 1.25 1.25 1.25 100 0.08 6.838 1
2014-10-17 1.15 1.17 1.15 1.17 17600 0.01 0.862 3
2014-10-16 1.09 1.16 1.09 1.16 800 0 0 2
2014-10-10 1.15 1.16 1.15 1.16 500 -0.06 -4.918 2
2014-10-08 1.18 1.22 1.18 1.22 3700 0.02 1.667 5
2014-10-07 1.25 1.28 1.2 1.2 800 -0.04 -3.226 4
2014-10-06 1.2 1.24 1.2 1.24 2300 0.09 7.826 2
2014-10-03 1.07 1.15 1.06 1.15 3200 0.06 5.505 5
2014-10-02 1.06 1.09 1.06 1.09 3600 -0.06 -5.217 10
2014-10-01 1.15 1.15 1.15 1.15 700 0.01 0.877 3
2014-09-30 1.14 1.14 1.14 1.14 100 0.07 6.542 1
2014-09-26 1.07 1.07 1.07 1.07 2300 -0.01 -0.926 2
2014-09-24 1.09 1.09 1.08 1.08 600 -0.05 -4.425 2
2014-09-23 1.15 1.15 1.13 1.13 1500 0.07 6.604 7
2014-09-22 1.06 1.06 1.06 1.06 1700 -0.09 -7.826 2
2014-09-19 1.35 1.35 1.15 1.15 5700 -0.16 -12.214 11
2014-09-17 1.31 1.31 1.31 1.31 4000 -0.01 -0.758 2
2014-09-16 1.32 1.32 1.32 1.32 400 0.02 1.538 1
2014-09-15 1.3 1.3 1.3 1.3 600 0.1 8.333 1
2014-09-11 1.2 1.2 1.2 1.2 1400 0.04 3.448 14
2014-09-10 1.16 1.16 1.16 1.16 500 -0.07 -5.691 1
2014-08-29 1.24 1.24 1.23 1.23 800 -0.06 -4.651 4
2014-08-28 1.29 1.29 1.29 1.29 1400 0.04 3.2 1
2014-08-27 1.25 1.25 1.25 1.25 300 0 0 1
2014-08-25 1.25 1.25 1.25 1.25 2500 0 0 10
2014-08-22 1.25 1.25 1.25 1.25 1700 0 0 1
2014-08-21 1.25 1.25 1.25 1.25 6000 0 0 19
2014-08-20 1.23 1.25 1.23 1.25 2900 -0.01 -0.794 20
2014-08-19 1.22 1.3 1.22 1.26 1400 0.06 5 3
2014-08-18 1.2 1.2 1.2 1.2 4200 0 0 12
2014-08-15 1.24 1.24 1.2 1.2 2400 0 0 3
2014-08-14 1.22 1.22 1.2 1.2 3400 0 0 3
2014-08-13 1.2 1.2 1.2 1.2 900 0.18 17.647 1
2014-08-11 1.05 1.05 1.02 1.02 1200 0.01 0.99 9
2014-08-08 1.01 1.01 1.01 1.01 100 -0.04 -3.81 1
2014-08-07 1.05 1.05 1.05 1.05 11700 -0.01 -0.943 2
2014-08-06 1.06 1.06 1.06 1.06 2000 0.04 3.922 3
2014-07-31 1.06 1.06 1.02 1.02 400 -0.02 -1.923 2
2014-07-28 1.04 1.04 1.04 1.04 1800 -0.06 -5.455 18
2014-07-25 1.05 1.12 1.05 1.1 8400 -0.01 -0.901 30
2014-07-24 1.15 1.15 1.11 1.11 8300 0.06 5.714 20
2014-07-23 1 1.09 1 1.05 38400 -0.05 -4.545 25
2014-07-22 1.18 1.19 1.1 1.1 24200 -0.15 -12 32
2014-07-21 1.25 1.26 1.25 1.25 15500 -0.15 -10.714 9
2014-07-18 1.4 1.4 1.4 1.4 100 0.05 3.704 1
2014-07-17 1.35 1.36 1.34 1.35 9200 -0.4 -22.857 8
2014-07-14 1.75 1.75 1.75 1.75 200 0.15 9.375 2
2014-07-11 1.5 1.65 1.5 1.6 3500 0.18 12.676 7
2014-07-10 1.39 1.42 1.39 1.42 300 0.09 6.767 3
2014-07-07 1.33 1.33 1.33 1.33 300 0 0 1
2014-07-04 1.33 1.33 1.33 1.33 500 -0.01 -0.746 1
2014-07-03 1.34 1.34 1.34 1.34 200 0.05 3.876 1
2014-06-27 1.29 1.29 1.29 1.29 1300 0.02 1.575 3
2014-06-26 1.27 1.27 1.27 1.27 200 -0.08 -5.926 1
2014-06-24 1.35 1.35 1.35 1.35 700 -0.07 -4.93 2
2014-06-20 1.42 1.42 1.42 1.42 100 0.08 5.97 1

SEC Filings for UrtheCast Corp.

Form Type Form Description Pages Issue Date
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2015-07-20
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2013-07-23
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2011-06-24
D Official notice of an offering of securities that is made without registration under the Securities Act in reliance on an exemption provided by Regulation D and Section 4(6) under the Act 1 2009-07-23
REGDEX Notification of a private placement. The form is not electronically filed with SEC EDGAR System and is available only in paper form until March 2009. 1 2008-07-28