TO · BRY.TO

Bri-Chem Corp.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Energy · Oil & Gas Equipment & Services
Headquarters: Acheson, AB T7X 6B1
Website: brichem.com

Price at previous close

$0.37

Market cap 10.57M

Price history

Weekly OHLC price history for BRY.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$0.70	$0.70	$0.70	$0.70	1,150
Jan 10, 2005 – Jan 14, 2005	$0.70	$0.90	$0.70	$0.90	230
Jan 17, 2005 – Jan 21, 2005	$0.90	$0.90	$0.90	$0.90	1,840
Jan 24, 2005 – Jan 28, 2005	$0.80	$0.80	$0.50	$0.70	2,830
Jan 31, 2005 – Feb 4, 2005	$0.80	$0.80	$0.70	$0.70	6,360
Feb 7, 2005 – Feb 11, 2005	$0.70	$0.70	$0.70	$0.70	1,050
Feb 14, 2005 – Feb 18, 2005	$0.70	$0.70	$0.70	$0.70	580
Feb 21, 2005 – Feb 25, 2005	$0.80	$1.00	$0.80	$0.80	11,080
Feb 28, 2005 – Mar 4, 2005	$0.80	$0.90	$0.80	$0.90	200
Mar 7, 2005 – Mar 11, 2005	$0.90	$0.90	$0.90	$0.90	1,260
Mar 14, 2005 – Mar 18, 2005	$0.80	$0.80	$0.80	$0.80	290
Mar 21, 2005 – Mar 24, 2005	$0.80	$0.80	$0.80	$0.80	0
Mar 28, 2005 – Apr 1, 2005	$0.80	$0.90	$0.80	$0.90	1,200
Apr 4, 2005 – Apr 8, 2005	$0.90	$0.90	$0.70	$0.70	1,450
Apr 11, 2005 – Apr 15, 2005	$0.70	$0.70	$0.70	$0.70	0
Apr 18, 2005 – Apr 22, 2005	$0.70	$0.70	$0.60	$0.60	200
Apr 25, 2005 – Apr 29, 2005	$0.70	$0.70	$0.70	$0.70	1,000
May 2, 2005 – May 6, 2005	$0.70	$0.70	$0.70	$0.70	0
May 9, 2005 – May 13, 2005	$0.70	$0.70	$0.70	$0.70	650
May 16, 2005 – May 20, 2005	$0.70	$0.70	$0.70	$0.70	0
May 23, 2005 – May 27, 2005	$0.70	$0.70	$0.70	$0.70	160
May 30, 2005 – Jun 3, 2005	$0.70	$0.70	$0.70	$0.70	0
Jun 6, 2005 – Jun 10, 2005	$0.70	$0.70	$0.70	$0.70	100
Jun 13, 2005 – Jun 17, 2005	$0.70	$0.70	$0.70	$0.70	320
Jun 20, 2005 – Jun 24, 2005	$0.70	$0.70	$0.70	$0.70	0
Jun 27, 2005 – Jun 30, 2005	$0.70	$0.70	$0.70	$0.70	150
Jul 4, 2005 – Jul 8, 2005	$0.70	$0.70	$0.70	$0.70	0
Jul 11, 2005 – Jul 15, 2005	$0.70	$0.70	$0.70	$0.70	310
Jul 18, 2005 – Jul 22, 2005	$0.70	$0.70	$0.70	$0.70	0
Jul 25, 2005 – Jul 29, 2005	$0.70	$0.70	$0.70	$0.70	1,000
Aug 1, 2005 – Aug 5, 2005	$0.70	$0.70	$0.70	$0.70	0
Aug 8, 2005 – Aug 12, 2005	$0.70	$0.70	$0.60	$0.60	200
Aug 15, 2005 – Aug 19, 2005	$0.60	$0.60	$0.60	$0.60	0
Aug 22, 2005 – Aug 26, 2005	$0.60	$0.60	$0.60	$0.60	0
Aug 29, 2005 – Sep 2, 2005	$0.60	$0.60	$0.50	$0.50	250
Sep 5, 2005 – Sep 9, 2005	$0.50	$0.50	$0.50	$0.50	200
Sep 12, 2005 – Sep 16, 2005	$0.50	$0.50	$0.50	$0.50	0
Sep 19, 2005 – Sep 23, 2005	$0.50	$0.60	$0.50	$0.60	1,200
Sep 26, 2005 – Sep 30, 2005	$0.60	$0.60	$0.50	$0.50	500
Oct 3, 2005 – Oct 7, 2005	$0.50	$0.60	$0.50	$0.60	100
Oct 10, 2005 – Oct 14, 2005	$0.60	$0.60	$0.60	$0.60	0
Oct 17, 2005 – Oct 21, 2005	$0.60	$0.70	$0.60	$0.70	100
Oct 24, 2005 – Oct 28, 2005	$0.80	$1.00	$0.80	$1.00	1,200
Oct 31, 2005 – Nov 4, 2005	$1.00	$1.00	$0.90	$0.90	3,570
Nov 7, 2005 – Nov 11, 2005	$0.90	$1.00	$0.90	$1.00	200
Nov 14, 2005 – Nov 18, 2005	$0.90	$0.90	$0.90	$0.90	930
Nov 21, 2005 – Nov 25, 2005	$0.90	$0.90	$0.80	$0.80	700
Nov 28, 2005 – Dec 2, 2005	$0.80	$0.80	$0.60	$0.70	380
Dec 5, 2005 – Dec 9, 2005	$0.70	$0.70	$0.60	$0.70	1,530
Dec 12, 2005 – Dec 16, 2005	$0.70	$0.70	$0.30	$0.60	7,660
Dec 19, 2005 – Dec 23, 2005	$0.60	$0.70	$0.60	$0.70	1,950
Dec 26, 2005 – Dec 30, 2005	$0.70	$0.70	$0.70	$0.70	790
Jan 2, 2006 – Jan 6, 2006	$0.70	$0.70	$0.70	$0.70	500
Jan 9, 2006 – Jan 13, 2006	$0.70	$1.00	$0.70	$1.00	1,200
Jan 16, 2006 – Jan 20, 2006	$1.00	$1.00	$0.70	$0.90	650
Jan 23, 2006 – Jan 27, 2006	$0.80	$0.80	$0.80	$0.80	7,550
Jan 30, 2006 – Feb 3, 2006	$0.80	$1.00	$0.80	$1.00	11,200
Feb 6, 2006 – Feb 10, 2006	$1.00	$1.00	$0.90	$0.90	60
Feb 13, 2006 – Feb 17, 2006	$0.90	$1.00	$0.90	$0.90	1,220
Feb 20, 2006 – Feb 24, 2006	$0.90	$1.20	$0.90	$1.20	3,600
Feb 27, 2006 – Mar 3, 2006	$1.20	$1.20	$1.10	$1.10	300
Mar 6, 2006 – Mar 10, 2006	$1.10	$1.30	$1.10	$1.10	2,690
Mar 13, 2006 – Mar 17, 2006	$1.10	$1.10	$1.10	$1.10	100
Mar 20, 2006 – Mar 24, 2006	$1.10	$1.10	$1.10	$1.10	0
Mar 27, 2006 – Mar 31, 2006	$1.10	$1.80	$1.00	$1.00	19,550
Apr 3, 2006 – Apr 7, 2006	$1.00	$1.00	$1.00	$1.00	250
Apr 10, 2006 – Apr 13, 2006	$1.00	$1.00	$1.00	$1.00	0
Apr 17, 2006 – Apr 21, 2006	$1.10	$1.20	$1.10	$1.10	3,000
Apr 24, 2006 – Apr 28, 2006	$1.00	$1.00	$1.00	$1.00	1,000
May 1, 2006 – May 5, 2006	$0.90	$1.00	$0.90	$1.00	12,400
May 8, 2006 – May 12, 2006	$1.00	$1.00	$0.60	$0.70	480
May 15, 2006 – May 19, 2006	$0.70	$0.70	$0.70	$0.70	0
May 22, 2006 – May 26, 2006	$0.70	$0.70	$0.70	$0.70	200
May 29, 2006 – Jun 2, 2006	$0.70	$0.80	$0.70	$0.80	100
Jun 5, 2006 – Jun 9, 2006	$1.00	$1.00	$0.80	$0.80	3,100
Jun 12, 2006 – Jun 16, 2006	$0.80	$0.80	$0.70	$0.70	5,420
Jun 19, 2006 – Jun 23, 2006	$0.70	$0.70	$0.70	$0.70	750
Jun 26, 2006 – Jun 30, 2006	$0.70	$0.70	$0.70	$0.70	680
Jul 3, 2006 – Jul 7, 2006	$0.70	$1.20	$0.70	$1.20	500
Jul 10, 2006 – Jul 14, 2006	$1.20	$1.20	$0.90	$1.20	600
Jul 17, 2006 – Jul 21, 2006	$1.20	$1.20	$0.70	$0.80	650
Jul 24, 2006 – Jul 28, 2006	$0.80	$1.30	$0.80	$1.30	8,100
Jul 31, 2006 – Aug 4, 2006	$0.90	$0.90	$0.90	$0.90	150
Aug 7, 2006 – Aug 11, 2006	$0.90	$0.90	$0.90	$0.90	0
Aug 14, 2006 – Aug 18, 2006	$0.90	$0.90	$0.90	$0.90	100
Aug 21, 2006 – Aug 25, 2006	$0.90	$0.90	$0.90	$0.90	250
Aug 28, 2006 – Sep 1, 2006	$0.90	$0.90	$0.90	$0.90	0
Sep 4, 2006 – Sep 8, 2006	$0.90	$1.40	$0.90	$1.40	2,040
Sep 11, 2006 – Sep 15, 2006	$1.40	$1.40	$1.00	$1.00	380
Sep 18, 2006 – Sep 22, 2006	$1.00	$1.00	$1.00	$1.00	520
Sep 25, 2006 – Sep 29, 2006	$1.00	$1.00	$1.00	$1.00	400
Oct 2, 2006 – Oct 6, 2006	$1.00	$1.00	$1.00	$1.00	200
Oct 9, 2006 – Oct 13, 2006	$0.80	$0.80	$0.80	$0.80	520
Oct 16, 2006 – Oct 20, 2006	$0.80	$1.00	$0.80	$1.00	830
Oct 23, 2006 – Oct 27, 2006	$1.60	$2.00	$1.60	$2.00	6,000
Oct 30, 2006 – Nov 3, 2006	$2.00	$2.00	$2.00	$2.00	0
Nov 6, 2006 – Nov 10, 2006	$2.00	$2.00	$2.00	$2.00	0
Nov 13, 2006 – Nov 17, 2006	$2.00	$2.00	$2.00	$2.00	0
Nov 20, 2006 – Nov 24, 2006	$2.00	$2.00	$2.00	$2.00	0
Nov 27, 2006 – Dec 1, 2006	$2.00	$2.00	$2.00	$2.00	0
Dec 4, 2006 – Dec 8, 2006	$2.00	$2.00	$2.00	$2.00	0
Dec 11, 2006 – Dec 15, 2006	$2.00	$2.00	$2.00	$2.00	0
Dec 18, 2006 – Dec 22, 2006	$2.00	$2.00	$2.00	$2.00	0
Dec 25, 2006 – Dec 29, 2006	$2.00	$2.00	$2.00	$2.00	0
Jan 1, 2007 – Jan 5, 2007	$2.00	$2.00	$2.00	$2.00	0
Jan 8, 2007 – Jan 12, 2007	$2.00	$2.20	$1.90	$1.90	36,900
Jan 15, 2007 – Jan 19, 2007	$1.90	$2.05	$1.90	$1.90	73,100
Jan 22, 2007 – Jan 26, 2007	$1.91	$1.91	$1.80	$1.90	150,800
Jan 29, 2007 – Feb 2, 2007	$1.86	$2.11	$1.86	$2.11	64,300
Feb 5, 2007 – Feb 9, 2007	$2.15	$2.24	$2.10	$2.24	35,400
Feb 12, 2007 – Feb 16, 2007	$2.20	$2.50	$2.20	$2.46	48,900
Feb 19, 2007 – Feb 23, 2007	$2.50	$2.55	$2.40	$2.50	47,100
Feb 26, 2007 – Mar 2, 2007	$2.50	$2.55	$2.26	$2.26	15,900
Mar 5, 2007 – Mar 9, 2007	$2.26	$2.75	$2.26	$2.75	54,300
Mar 12, 2007 – Mar 16, 2007	$2.75	$2.75	$2.50	$2.50	7,100
Mar 19, 2007 – Mar 23, 2007	$2.50	$2.50	$2.50	$2.50	9,700
Mar 26, 2007 – Mar 30, 2007	$2.50	$2.51	$2.40	$2.40	34,400
Apr 2, 2007 – Apr 5, 2007	$2.40	$2.40	$2.40	$2.40	13,100
Apr 9, 2007 – Apr 13, 2007	$2.40	$2.45	$2.30	$2.30	30,800
Apr 16, 2007 – Apr 20, 2007	$2.30	$2.40	$2.30	$2.40	6,700
Apr 23, 2007 – Apr 27, 2007	$2.35	$2.35	$2.25	$2.25	31,000
Apr 30, 2007 – May 4, 2007	$2.25	$2.30	$2.21	$2.25	14,800
May 7, 2007 – May 11, 2007	$2.25	$2.25	$2.21	$2.21	1,800
May 14, 2007 – May 18, 2007	$2.25	$2.25	$2.21	$2.21	2,300
May 21, 2007 – May 25, 2007	$2.21	$2.21	$2.15	$2.15	23,800
May 28, 2007 – Jun 1, 2007	$2.05	$2.15	$1.95	$2.09	33,300
Jun 4, 2007 – Jun 8, 2007	$2.09	$2.25	$2.01	$2.01	22,500
Jun 11, 2007 – Jun 15, 2007	$2.05	$2.05	$1.95	$2.00	71,600
Jun 18, 2007 – Jun 22, 2007	$1.95	$2.02	$1.95	$1.95	113,400
Jun 25, 2007 – Jun 29, 2007	$1.95	$1.95	$1.85	$1.85	5,000
Jul 2, 2007 – Jul 6, 2007	$1.85	$1.87	$1.80	$1.80	16,200
Jul 9, 2007 – Jul 13, 2007	$1.80	$1.90	$1.80	$1.85	15,900
Jul 16, 2007 – Jul 20, 2007	$1.85	$1.86	$1.80	$1.80	3,600
Jul 23, 2007 – Jul 27, 2007	$1.80	$1.80	$1.75	$1.75	16,700
Jul 30, 2007 – Aug 3, 2007	$1.75	$1.75	$1.55	$1.70	3,800
Aug 6, 2007 – Aug 10, 2007	$1.65	$1.65	$1.65	$1.65	1,800
Aug 13, 2007 – Aug 17, 2007	$1.65	$1.70	$1.45	$1.45	16,100
Aug 20, 2007 – Aug 24, 2007	$1.75	$1.75	$1.50	$1.50	9,000
Aug 27, 2007 – Aug 31, 2007	$1.50	$1.60	$1.50	$1.50	1,700
Sep 3, 2007 – Sep 7, 2007	$1.50	$1.55	$1.50	$1.55	4,000
Sep 10, 2007 – Sep 14, 2007	$1.55	$1.55	$1.45	$1.50	1,600
Sep 17, 2007 – Sep 21, 2007	$1.45	$1.45	$1.30	$1.30	3,600
Sep 24, 2007 – Sep 28, 2007	$1.13	$1.24	$1.13	$1.21	1,200
Oct 1, 2007 – Oct 5, 2007	$1.20	$1.20	$1.20	$1.20	3,200
Oct 8, 2007 – Oct 12, 2007	$1.20	$1.25	$1.20	$1.20	3,000
Oct 15, 2007 – Oct 19, 2007	$1.25	$1.25	$1.15	$1.15	5,400
Oct 22, 2007 – Oct 26, 2007	$1.25	$1.25	$1.15	$1.18	6,800
Oct 29, 2007 – Nov 2, 2007	$1.18	$1.18	$1.15	$1.18	5,700
Nov 5, 2007 – Nov 9, 2007	$1.18	$1.18	$1.18	$1.18	6,500
Nov 12, 2007 – Nov 16, 2007	$1.10	$1.30	$1.05	$1.05	21,500
Nov 19, 2007 – Nov 23, 2007	$1.06	$1.09	$1.00	$1.09	27,000
Nov 26, 2007 – Nov 30, 2007	$1.09	$1.50	$1.09	$1.50	100,100
Dec 3, 2007 – Dec 7, 2007	$1.50	$1.50	$1.05	$1.10	32,000
Dec 10, 2007 – Dec 14, 2007	$1.12	$1.29	$1.10	$1.29	1,219,300
Dec 17, 2007 – Dec 21, 2007	$1.20	$1.30	$1.16	$1.26	19,200
Dec 24, 2007 – Dec 28, 2007	$1.26	$1.26	$1.26	$1.26	0
Dec 31, 2007 – Jan 4, 2008	$1.26	$1.26	$1.26	$1.26	0
Jan 7, 2008 – Jan 11, 2008	$1.26	$1.26	$1.20	$1.20	400
Jan 14, 2008 – Jan 18, 2008	$1.20	$1.40	$1.05	$1.40	4,400
Jan 21, 2008 – Jan 25, 2008	$1.05	$1.40	$1.05	$1.40	2,300
Jan 28, 2008 – Feb 1, 2008	$1.05	$1.25	$1.05	$1.25	6,900
Feb 4, 2008 – Feb 8, 2008	$1.25	$1.25	$1.16	$1.16	700
Feb 11, 2008 – Feb 15, 2008	$1.16	$1.40	$1.16	$1.40	9,200
Feb 18, 2008 – Feb 22, 2008	$1.70	$1.77	$1.50	$1.65	123,200
Feb 25, 2008 – Feb 29, 2008	$1.71	$1.71	$1.50	$1.50	12,300
Mar 3, 2008 – Mar 7, 2008	$1.40	$1.40	$1.40	$1.40	1,500
Mar 10, 2008 – Mar 14, 2008	$1.40	$1.60	$1.40	$1.60	200
Mar 17, 2008 – Mar 20, 2008	$1.60	$1.65	$1.26	$1.60	46,400
Mar 24, 2008 – Mar 28, 2008	$1.60	$1.60	$1.45	$1.45	800
Mar 31, 2008 – Apr 4, 2008	$1.45	$1.60	$1.45	$1.60	200
Apr 7, 2008 – Apr 11, 2008	$1.60	$1.80	$1.60	$1.80	4,300
Apr 14, 2008 – Apr 18, 2008	$1.80	$1.90	$1.70	$1.88	83,700
Apr 21, 2008 – Apr 25, 2008	$1.78	$1.80	$1.73	$1.80	4,200
Apr 28, 2008 – May 2, 2008	$1.87	$2.45	$1.87	$2.30	87,800
May 5, 2008 – May 9, 2008	$2.12	$2.12	$2.12	$2.12	300
May 12, 2008 – May 16, 2008	$2.05	$2.05	$1.85	$1.86	2,200
May 19, 2008 – May 23, 2008	$1.80	$1.85	$1.75	$1.75	2,700
May 26, 2008 – May 30, 2008	$1.75	$2.20	$1.75	$2.20	15,900
Jun 2, 2008 – Jun 6, 2008	$2.00	$2.05	$2.00	$2.05	1,400
Jun 9, 2008 – Jun 13, 2008	$2.05	$2.05	$1.75	$1.75	4,200
Jun 16, 2008 – Jun 20, 2008	$2.10	$2.20	$1.85	$2.20	5,000
Jun 23, 2008 – Jun 27, 2008	$2.20	$2.30	$2.20	$2.20	382,700
Jun 30, 2008 – Jul 4, 2008	$2.20	$2.20	$2.20	$2.20	200
Jul 7, 2008 – Jul 11, 2008	$2.25	$2.30	$2.25	$2.25	11,600
Jul 14, 2008 – Jul 18, 2008	$2.25	$2.25	$2.18	$2.18	6,500
Jul 21, 2008 – Jul 25, 2008	$1.75	$2.40	$1.75	$2.38	17,000
Jul 28, 2008 – Aug 1, 2008	$2.40	$2.40	$2.00	$2.35	36,000
Aug 4, 2008 – Aug 8, 2008	$2.35	$2.35	$2.00	$2.00	900
Aug 11, 2008 – Aug 15, 2008	$2.00	$2.40	$2.00	$2.25	5,300
Aug 18, 2008 – Aug 22, 2008	$2.25	$2.25	$2.25	$2.25	7,200
Aug 25, 2008 – Aug 29, 2008	$2.25	$2.40	$2.25	$2.40	4,000
Sep 1, 2008 – Sep 5, 2008	$2.40	$2.40	$2.01	$2.40	116,000
Sep 8, 2008 – Sep 12, 2008	$2.40	$2.40	$2.25	$2.28	8,500
Sep 15, 2008 – Sep 19, 2008	$2.05	$2.28	$2.05	$2.28	14,400
Sep 22, 2008 – Sep 26, 2008	$2.28	$2.40	$2.06	$2.20	24,800
Sep 29, 2008 – Oct 3, 2008	$2.06	$2.30	$2.01	$2.30	13,100
Oct 6, 2008 – Oct 10, 2008	$2.01	$2.01	$1.70	$1.70	5,800
Oct 13, 2008 – Oct 17, 2008	$2.30	$2.30	$1.70	$1.99	7,000
Oct 20, 2008 – Oct 24, 2008	$1.99	$1.99	$1.70	$1.70	800
Oct 27, 2008 – Oct 31, 2008	$1.70	$1.75	$1.25	$1.25	79,800
Nov 3, 2008 – Nov 7, 2008	$1.70	$1.70	$1.25	$1.25	2,700
Nov 10, 2008 – Nov 14, 2008	$1.25	$1.30	$1.25	$1.25	4,400
Nov 17, 2008 – Nov 21, 2008	$1.00	$1.09	$0.75	$1.09	7,400
Nov 24, 2008 – Nov 28, 2008	$0.90	$1.00	$0.75	$1.00	13,200
Dec 1, 2008 – Dec 5, 2008	$1.00	$1.24	$1.00	$1.24	3,000
Dec 8, 2008 – Dec 12, 2008	$1.50	$1.50	$1.20	$1.20	14,600
Dec 15, 2008 – Dec 19, 2008	$1.30	$1.30	$0.80	$1.00	11,400
Dec 22, 2008 – Dec 24, 2008	$1.00	$1.05	$1.00	$1.00	19,400
Dec 29, 2008 – Jan 2, 2009	$1.00	$1.00	$1.00	$1.00	5,000
Jan 5, 2009 – Jan 9, 2009	$1.00	$1.10	$0.90	$0.90	35,200
Jan 12, 2009 – Jan 16, 2009	$0.90	$0.90	$0.90	$0.90	0
Jan 19, 2009 – Jan 23, 2009	$0.90	$0.90	$0.90	$0.90	0
Jan 26, 2009 – Jan 30, 2009	$0.90	$0.91	$0.90	$0.90	11,100
Feb 2, 2009 – Feb 6, 2009	$0.90	$0.90	$0.83	$0.83	600
Feb 9, 2009 – Feb 13, 2009	$0.83	$0.90	$0.80	$0.90	5,900
Feb 16, 2009 – Feb 20, 2009	$0.90	$0.90	$0.90	$0.90	0
Feb 23, 2009 – Feb 27, 2009	$0.90	$0.90	$0.81	$0.81	700
Mar 2, 2009 – Mar 6, 2009	$0.81	$0.85	$0.76	$0.76	25,700
Mar 9, 2009 – Mar 13, 2009	$0.76	$0.85	$0.76	$0.80	8,200
Mar 16, 2009 – Mar 20, 2009	$0.80	$0.80	$0.76	$0.76	11,500
Mar 23, 2009 – Mar 27, 2009	$0.76	$0.76	$0.76	$0.76	0
Mar 30, 2009 – Apr 3, 2009	$0.76	$0.76	$0.60	$0.70	154,800
Apr 6, 2009 – Apr 9, 2009	$0.70	$0.70	$0.70	$0.70	0
Apr 13, 2009 – Apr 17, 2009	$0.70	$0.70	$0.56	$0.59	65,800
Apr 20, 2009 – Apr 24, 2009	$0.57	$0.57	$0.56	$0.56	20,000
Apr 27, 2009 – May 1, 2009	$0.56	$1.25	$0.56	$0.89	151,400
May 4, 2009 – May 8, 2009	$0.96	$1.08	$0.85	$1.06	18,500
May 11, 2009 – May 15, 2009	$0.85	$0.90	$0.83	$0.90	10,500
May 18, 2009 – May 22, 2009	$0.95	$1.00	$0.95	$1.00	4,000
May 25, 2009 – May 29, 2009	$1.00	$1.00	$1.00	$1.00	500
Jun 1, 2009 – Jun 5, 2009	$0.93	$1.00	$0.93	$0.97	6,400
Jun 8, 2009 – Jun 12, 2009	$0.97	$0.97	$0.95	$0.95	7,500
Jun 15, 2009 – Jun 19, 2009	$0.95	$0.95	$0.89	$0.89	3,600
Jun 22, 2009 – Jun 26, 2009	$0.89	$0.89	$0.80	$0.83	22,700
Jun 29, 2009 – Jul 3, 2009	$0.75	$0.78	$0.75	$0.78	7,500
Jul 6, 2009 – Jul 10, 2009	$0.78	$0.78	$0.60	$0.65	23,100
Jul 13, 2009 – Jul 17, 2009	$0.65	$0.70	$0.65	$0.69	5,000
Jul 20, 2009 – Jul 24, 2009	$0.69	$0.69	$0.65	$0.65	500
Jul 27, 2009 – Jul 31, 2009	$0.63	$0.71	$0.63	$0.70	29,200
Aug 3, 2009 – Aug 7, 2009	$0.71	$0.71	$0.69	$0.69	1,000
Aug 10, 2009 – Aug 14, 2009	$0.63	$0.80	$0.63	$0.75	5,000
Aug 17, 2009 – Aug 21, 2009	$0.75	$0.75	$0.65	$0.65	4,000
Aug 24, 2009 – Aug 28, 2009	$0.65	$0.71	$0.62	$0.71	27,000
Aug 31, 2009 – Sep 4, 2009	$0.71	$0.80	$0.71	$0.80	3,500
Sep 7, 2009 – Sep 11, 2009	$0.80	$0.80	$0.80	$0.80	14,500
Sep 14, 2009 – Sep 18, 2009	$0.80	$1.00	$0.80	$1.00	5,000
Sep 21, 2009 – Sep 25, 2009	$1.00	$1.00	$0.85	$0.90	11,900
Sep 28, 2009 – Oct 2, 2009	$0.90	$0.90	$0.80	$0.81	5,000
Oct 5, 2009 – Oct 9, 2009	$0.81	$0.82	$0.81	$0.82	1,000
Oct 12, 2009 – Oct 16, 2009	$0.82	$0.83	$0.82	$0.83	900
Oct 19, 2009 – Oct 23, 2009	$0.83	$0.85	$0.83	$0.85	4,700
Oct 26, 2009 – Oct 30, 2009	$0.81	$0.85	$0.81	$0.84	20,000
Nov 2, 2009 – Nov 6, 2009	$0.84	$0.95	$0.83	$0.95	3,300
Nov 9, 2009 – Nov 13, 2009	$0.95	$1.00	$0.85	$0.95	25,500
Nov 16, 2009 – Nov 20, 2009	$0.85	$0.86	$0.85	$0.85	113,800
Nov 23, 2009 – Nov 27, 2009	$0.85	$0.85	$0.80	$0.80	9,000
Nov 30, 2009 – Dec 4, 2009	$0.80	$0.82	$0.80	$0.80	12,000
Dec 7, 2009 – Dec 11, 2009	$0.80	$0.81	$0.80	$0.81	1,000
Dec 14, 2009 – Dec 18, 2009	$0.83	$0.83	$0.71	$0.71	12,000
Dec 21, 2009 – Dec 24, 2009	$0.71	$0.72	$0.71	$0.72	3,000
Dec 28, 2009 – Dec 31, 2009	$0.72	$0.78	$0.72	$0.78	2,500
Jan 4, 2010 – Jan 8, 2010	$0.78	$0.85	$0.78	$0.85	1,000
Jan 11, 2010 – Jan 15, 2010	$0.85	$0.95	$0.85	$0.85	91,400
Jan 18, 2010 – Jan 22, 2010	$0.85	$0.85	$0.80	$0.80	15,000
Jan 25, 2010 – Jan 29, 2010	$0.80	$0.81	$0.80	$0.80	27,000
Feb 1, 2010 – Feb 5, 2010	$0.80	$0.80	$0.80	$0.80	8,000
Feb 8, 2010 – Feb 12, 2010	$0.80	$0.80	$0.80	$0.80	0
Feb 15, 2010 – Feb 19, 2010	$0.80	$0.80	$0.80	$0.80	1,000
Feb 22, 2010 – Feb 26, 2010	$0.80	$0.80	$0.80	$0.80	225,000
Mar 1, 2010 – Mar 5, 2010	$0.80	$0.80	$0.80	$0.80	2,000
Mar 8, 2010 – Mar 12, 2010	$0.80	$0.80	$0.80	$0.80	3,100
Mar 15, 2010 – Mar 19, 2010	$0.80	$0.80	$0.80	$0.80	133,100
Mar 22, 2010 – Mar 26, 2010	$0.80	$0.80	$0.80	$0.80	15,100
Mar 29, 2010 – Apr 1, 2010	$0.80	$0.80	$0.80	$0.80	6,200
Apr 5, 2010 – Apr 9, 2010	$0.80	$0.81	$0.75	$0.75	28,300
Apr 12, 2010 – Apr 16, 2010	$0.75	$0.75	$0.75	$0.75	0
Apr 19, 2010 – Apr 23, 2010	$0.75	$0.75	$0.75	$0.75	3,000
Apr 26, 2010 – Apr 30, 2010	$0.75	$0.80	$0.75	$0.80	61,500
May 3, 2010 – May 7, 2010	$0.80	$0.80	$0.80	$0.80	1,154,500
May 10, 2010 – May 14, 2010	$0.85	$0.85	$0.80	$0.85	92,700
May 17, 2010 – May 21, 2010	$0.85	$0.85	$0.71	$0.85	523,800
May 24, 2010 – May 28, 2010	$0.80	$0.80	$0.80	$0.80	2,000
May 31, 2010 – Jun 4, 2010	$0.80	$0.90	$0.80	$0.90	7,500
Jun 7, 2010 – Jun 11, 2010	$0.90	$1.12	$0.90	$1.10	815,000
Jun 14, 2010 – Jun 18, 2010	$1.15	$1.50	$1.10	$1.30	53,800
Jun 21, 2010 – Jun 25, 2010	$1.35	$1.50	$1.35	$1.50	26,500
Jun 28, 2010 – Jul 2, 2010	$1.50	$1.50	$1.40	$1.40	2,200
Jul 5, 2010 – Jul 9, 2010	$1.45	$1.45	$1.40	$1.40	25,900
Jul 12, 2010 – Jul 16, 2010	$1.45	$1.50	$1.45	$1.50	4,100
Jul 19, 2010 – Jul 23, 2010	$1.50	$1.60	$1.00	$1.55	7,800
Jul 26, 2010 – Jul 30, 2010	$1.55	$1.55	$1.40	$1.40	1,000
Aug 2, 2010 – Aug 6, 2010	$1.40	$1.40	$1.40	$1.40	0
Aug 9, 2010 – Aug 13, 2010	$1.40	$1.40	$1.40	$1.40	6,600
Aug 16, 2010 – Aug 20, 2010	$1.40	$1.40	$1.30	$1.35	52,400
Aug 23, 2010 – Aug 27, 2010	$1.40	$1.40	$1.30	$1.30	27,900
Aug 30, 2010 – Sep 3, 2010	$1.30	$1.30	$1.30	$1.30	1,300
Sep 6, 2010 – Sep 10, 2010	$1.30	$1.55	$1.30	$1.40	22,500
Sep 13, 2010 – Sep 17, 2010	$1.30	$1.50	$1.30	$1.48	25,700
Sep 20, 2010 – Sep 24, 2010	$1.45	$1.70	$1.45	$1.70	21,100
Sep 27, 2010 – Oct 1, 2010	$1.70	$1.70	$1.62	$1.65	81,800
Oct 4, 2010 – Oct 8, 2010	$1.68	$1.70	$1.65	$1.68	170,200
Oct 11, 2010 – Oct 15, 2010	$1.74	$1.84	$1.70	$1.84	14,600
Oct 18, 2010 – Oct 22, 2010	$1.83	$2.00	$1.75	$1.90	77,000
Oct 25, 2010 – Oct 29, 2010	$2.04	$2.05	$1.90	$2.00	53,700
Nov 1, 2010 – Nov 5, 2010	$2.02	$2.40	$2.02	$2.40	230,200
Nov 8, 2010 – Nov 12, 2010	$2.40	$2.52	$2.36	$2.50	69,000
Nov 15, 2010 – Nov 19, 2010	$2.50	$2.55	$2.44	$2.55	56,500
Nov 22, 2010 – Nov 26, 2010	$2.55	$3.15	$2.50	$3.13	143,500
Nov 29, 2010 – Dec 3, 2010	$3.10	$3.15	$2.95	$3.00	26,400
Dec 6, 2010 – Dec 10, 2010	$3.04	$3.05	$2.95	$2.95	71,800
Dec 13, 2010 – Dec 17, 2010	$2.99	$3.00	$2.86	$3.00	24,200
Dec 20, 2010 – Dec 24, 2010	$3.00	$3.15	$2.90	$3.12	48,800
Dec 27, 2010 – Dec 31, 2010	$3.05	$3.15	$2.87	$3.06	39,300
Jan 3, 2011 – Jan 7, 2011	$3.03	$3.12	$2.91	$3.12	53,500
Jan 10, 2011 – Jan 14, 2011	$3.10	$3.15	$3.05	$3.10	49,400
Jan 17, 2011 – Jan 21, 2011	$3.10	$3.42	$2.95	$3.38	70,000
Jan 24, 2011 – Jan 28, 2011	$3.38	$3.65	$3.26	$3.65	23,500
Jan 31, 2011 – Feb 4, 2011	$3.75	$4.00	$3.75	$3.80	106,900
Feb 7, 2011 – Feb 11, 2011	$3.70	$3.85	$3.60	$3.61	22,200
Feb 14, 2011 – Feb 18, 2011	$3.65	$4.00	$3.65	$3.90	122,500
Feb 21, 2011 – Feb 25, 2011	$3.85	$3.98	$3.65	$3.97	93,500
Feb 28, 2011 – Mar 4, 2011	$4.00	$4.00	$3.67	$3.75	102,800
Mar 7, 2011 – Mar 11, 2011	$3.80	$3.80	$3.18	$3.30	146,000
Mar 14, 2011 – Mar 18, 2011	$3.26	$3.45	$2.46	$3.45	200,700
Mar 21, 2011 – Mar 25, 2011	$3.49	$3.60	$3.49	$3.50	27,500
Mar 28, 2011 – Apr 1, 2011	$3.60	$3.75	$3.40	$3.75	114,000
Apr 4, 2011 – Apr 8, 2011	$3.75	$3.94	$3.50	$3.85	115,100
Apr 11, 2011 – Apr 15, 2011	$3.95	$3.95	$3.65	$3.70	50,100
Apr 18, 2011 – Apr 21, 2011	$3.70	$3.72	$3.50	$3.50	22,900
Apr 25, 2011 – Apr 29, 2011	$3.50	$3.55	$3.40	$3.40	35,600
May 2, 2011 – May 6, 2011	$3.40	$3.50	$3.25	$3.25	22,800
May 9, 2011 – May 13, 2011	$3.24	$3.62	$3.15	$3.60	81,600
May 16, 2011 – May 20, 2011	$3.55	$4.15	$3.50	$4.15	135,400
May 23, 2011 – May 27, 2011	$4.05	$4.42	$4.00	$4.25	509,800
May 30, 2011 – Jun 3, 2011	$4.25	$4.25	$3.90	$4.00	122,000
Jun 6, 2011 – Jun 10, 2011	$4.00	$4.05	$3.80	$3.90	64,700
Jun 13, 2011 – Jun 17, 2011	$3.85	$3.92	$3.65	$3.92	104,500
Jun 20, 2011 – Jun 24, 2011	$3.90	$3.91	$3.75	$3.75	42,700
Jun 27, 2011 – Jun 30, 2011	$3.75	$3.94	$3.73	$3.90	32,000
Jul 4, 2011 – Jul 8, 2011	$3.95	$3.95	$3.80	$3.85	66,725
Jul 11, 2011 – Jul 15, 2011	$3.85	$3.90	$3.80	$3.80	9,499
Jul 18, 2011 – Jul 22, 2011	$3.80	$3.90	$3.75	$3.90	37,210
Jul 25, 2011 – Jul 29, 2011	$3.90	$3.90	$3.70	$3.75	61,945
Aug 1, 2011 – Aug 5, 2011	$3.70	$3.70	$3.00	$3.50	34,380
Aug 8, 2011 – Aug 12, 2011	$3.02	$3.20	$2.65	$2.98	106,100
Aug 15, 2011 – Aug 19, 2011	$2.95	$3.15	$2.71	$3.00	53,400
Aug 22, 2011 – Aug 26, 2011	$2.81	$3.15	$2.80	$2.85	25,980
Aug 29, 2011 – Sep 2, 2011	$2.85	$3.00	$2.76	$2.80	150,390
Sep 5, 2011 – Sep 9, 2011	$2.80	$2.90	$2.56	$2.80	95,851
Sep 12, 2011 – Sep 16, 2011	$2.80	$2.80	$2.70	$2.72	138,115
Sep 19, 2011 – Sep 23, 2011	$2.72	$2.78	$2.55	$2.60	131,730
Sep 26, 2011 – Sep 30, 2011	$2.55	$2.55	$2.41	$2.55	97,320
Oct 3, 2011 – Oct 7, 2011	$2.46	$2.50	$2.20	$2.50	33,809
Oct 10, 2011 – Oct 14, 2011	$2.51	$2.70	$2.35	$2.70	125,793
Oct 17, 2011 – Oct 21, 2011	$2.81	$2.90	$2.70	$2.80	67,350
Oct 24, 2011 – Oct 28, 2011	$2.79	$2.80	$2.79	$2.80	110,500
Oct 31, 2011 – Nov 4, 2011	$2.80	$2.80	$2.65	$2.80	59,689
Nov 7, 2011 – Nov 11, 2011	$2.80	$3.04	$2.70	$3.00	78,033
Nov 14, 2011 – Nov 18, 2011	$3.00	$3.75	$3.00	$3.45	299,470
Nov 21, 2011 – Nov 25, 2011	$3.45	$3.45	$3.20	$3.25	17,805
Nov 28, 2011 – Dec 2, 2011	$3.25	$3.30	$3.15	$3.20	86,666
Dec 5, 2011 – Dec 9, 2011	$3.21	$3.26	$3.00	$3.15	412,170
Dec 12, 2011 – Dec 16, 2011	$3.20	$3.20	$2.86	$2.95	110,597
Dec 19, 2011 – Dec 23, 2011	$2.96	$3.25	$2.90	$3.21	128,635
Dec 26, 2011 – Dec 30, 2011	$3.20	$3.25	$3.15	$3.23	8,500
Jan 2, 2012 – Jan 6, 2012	$3.20	$3.20	$3.05	$3.15	23,205
Jan 9, 2012 – Jan 13, 2012	$3.15	$3.25	$3.13	$3.20	88,500
Jan 16, 2012 – Jan 20, 2012	$3.20	$3.41	$3.10	$3.35	153,760
Jan 23, 2012 – Jan 27, 2012	$3.40	$4.00	$3.32	$3.88	301,177
Jan 30, 2012 – Feb 3, 2012	$3.80	$3.95	$3.75	$3.95	127,103
Feb 6, 2012 – Feb 10, 2012	$3.90	$4.16	$3.90	$4.05	260,484
Feb 13, 2012 – Feb 17, 2012	$4.05	$4.05	$3.80	$4.00	112,692
Feb 20, 2012 – Feb 24, 2012	$4.00	$4.00	$3.86	$3.95	66,190
Feb 27, 2012 – Mar 2, 2012	$3.95	$4.30	$3.90	$4.26	353,741
Mar 5, 2012 – Mar 9, 2012	$4.18	$4.24	$3.95	$4.10	225,630
Mar 12, 2012 – Mar 16, 2012	$4.15	$4.35	$4.05	$4.20	154,444
Mar 19, 2012 – Mar 23, 2012	$4.20	$4.20	$3.91	$4.09	144,360
Mar 26, 2012 – Mar 30, 2012	$4.09	$4.10	$3.50	$3.60	267,204
Apr 2, 2012 – Apr 5, 2012	$3.51	$3.51	$3.25	$3.25	92,660
Apr 9, 2012 – Apr 13, 2012	$3.25	$3.35	$2.88	$3.13	81,886
Apr 16, 2012 – Apr 20, 2012	$3.06	$3.60	$2.99	$3.46	237,135
Apr 23, 2012 – Apr 27, 2012	$3.35	$3.55	$3.20	$3.49	81,879
Apr 30, 2012 – May 4, 2012	$3.43	$3.50	$3.35	$3.49	64,250
May 7, 2012 – May 11, 2012	$3.40	$3.45	$3.20	$3.45	127,925
May 14, 2012 – May 18, 2012	$3.31	$3.55	$3.30	$3.55	265,335
May 21, 2012 – May 25, 2012	$3.48	$3.59	$3.39	$3.49	69,850
May 28, 2012 – Jun 1, 2012	$3.44	$3.50	$3.35	$3.36	28,706
Jun 4, 2012 – Jun 8, 2012	$3.36	$3.42	$3.20	$3.29	56,945
Jun 11, 2012 – Jun 15, 2012	$3.24	$3.55	$3.20	$3.55	48,275
Jun 18, 2012 – Jun 22, 2012	$3.53	$3.53	$3.16	$3.16	61,280
Jun 25, 2012 – Jun 29, 2012	$3.29	$3.29	$2.81	$2.86	119,496
Jul 2, 2012 – Jul 6, 2012	$2.84	$3.00	$2.70	$3.00	29,672
Jul 9, 2012 – Jul 13, 2012	$3.05	$3.12	$2.83	$2.83	24,045
Jul 16, 2012 – Jul 20, 2012	$2.95	$2.95	$2.72	$2.83	141,475
Jul 23, 2012 – Jul 27, 2012	$2.95	$3.03	$2.86	$2.94	67,700
Jul 30, 2012 – Aug 3, 2012	$2.90	$2.92	$2.76	$2.90	11,400
Aug 6, 2012 – Aug 10, 2012	$2.90	$2.90	$2.59	$2.60	35,820
Aug 13, 2012 – Aug 17, 2012	$2.88	$2.98	$2.65	$2.70	62,600
Aug 20, 2012 – Aug 24, 2012	$2.65	$2.70	$2.60	$2.60	24,794
Aug 27, 2012 – Aug 31, 2012	$2.61	$2.63	$2.35	$2.49	78,750
Sep 3, 2012 – Sep 7, 2012	$2.50	$2.80	$2.50	$2.80	41,693
Sep 10, 2012 – Sep 14, 2012	$2.71	$2.95	$2.61	$2.95	32,100
Sep 17, 2012 – Sep 21, 2012	$2.89	$2.89	$2.61	$2.77	24,211
Sep 24, 2012 – Sep 28, 2012	$2.76	$2.77	$2.62	$2.71	56,950
Oct 1, 2012 – Oct 5, 2012	$2.67	$2.80	$2.66	$2.73	35,423
Oct 8, 2012 – Oct 12, 2012	$2.70	$2.75	$2.70	$2.74	21,363
Oct 15, 2012 – Oct 19, 2012	$2.80	$2.82	$2.66	$2.79	22,515
Oct 22, 2012 – Oct 26, 2012	$2.79	$2.83	$2.71	$2.71	76,660
Oct 29, 2012 – Nov 2, 2012	$2.80	$2.80	$2.68	$2.71	55,610
Nov 5, 2012 – Nov 9, 2012	$2.77	$2.77	$2.50	$2.65	37,300
Nov 12, 2012 – Nov 16, 2012	$2.65	$2.70	$2.35	$2.38	35,730
Nov 19, 2012 – Nov 23, 2012	$2.26	$2.26	$1.82	$1.90	225,642
Nov 26, 2012 – Nov 30, 2012	$1.90	$1.95	$1.70	$1.74	179,158
Dec 3, 2012 – Dec 7, 2012	$1.79	$1.84	$1.70	$1.79	53,380
Dec 10, 2012 – Dec 14, 2012	$1.80	$2.15	$1.70	$2.10	144,903
Dec 17, 2012 – Dec 21, 2012	$2.17	$2.25	$2.00	$2.05	70,060
Dec 24, 2012 – Dec 28, 2012	$2.10	$2.20	$2.02	$2.19	29,200
Dec 31, 2012 – Jan 4, 2013	$2.19	$2.25	$2.10	$2.20	12,770
Jan 7, 2013 – Jan 11, 2013	$2.25	$2.25	$2.02	$2.18	42,146
Jan 14, 2013 – Jan 18, 2013	$2.18	$2.18	$2.03	$2.18	23,550
Jan 21, 2013 – Jan 25, 2013	$2.18	$2.18	$2.00	$2.05	45,526
Jan 28, 2013 – Feb 1, 2013	$2.13	$2.13	$2.00	$2.10	21,800
Feb 4, 2013 – Feb 8, 2013	$2.10	$2.13	$1.88	$2.02	76,627
Feb 11, 2013 – Feb 15, 2013	$2.03	$2.10	$1.89	$1.98	96,753
Feb 18, 2013 – Feb 22, 2013	$1.95	$2.08	$1.95	$2.08	78,473
Feb 25, 2013 – Mar 1, 2013	$2.08	$2.12	$1.84	$1.92	32,778
Mar 4, 2013 – Mar 8, 2013	$2.04	$2.10	$1.85	$1.85	84,376
Mar 11, 2013 – Mar 15, 2013	$1.84	$1.99	$1.76	$1.85	47,310
Mar 18, 2013 – Mar 22, 2013	$1.78	$2.16	$1.78	$2.09	87,101
Mar 25, 2013 – Mar 28, 2013	$2.05	$2.15	$2.02	$2.05	254,600
Apr 1, 2013 – Apr 5, 2013	$2.06	$2.06	$1.87	$1.95	35,465
Apr 8, 2013 – Apr 12, 2013	$1.95	$1.95	$1.76	$1.95	64,289
Apr 15, 2013 – Apr 19, 2013	$1.95	$1.95	$1.75	$1.75	8,763
Apr 22, 2013 – Apr 26, 2013	$1.75	$1.76	$1.60	$1.70	81,885
Apr 29, 2013 – May 3, 2013	$1.70	$1.75	$1.45	$1.54	590,175
May 6, 2013 – May 10, 2013	$1.53	$1.60	$1.45	$1.50	196,095
May 13, 2013 – May 17, 2013	$1.45	$1.61	$1.20	$1.24	716,359
May 20, 2013 – May 24, 2013	$1.25	$1.40	$1.23	$1.35	204,426
May 27, 2013 – May 31, 2013	$1.34	$1.40	$1.25	$1.40	96,649
Jun 3, 2013 – Jun 7, 2013	$1.40	$1.43	$1.35	$1.38	35,560
Jun 10, 2013 – Jun 14, 2013	$1.39	$1.44	$1.35	$1.44	98,786
Jun 17, 2013 – Jun 21, 2013	$1.44	$1.65	$1.44	$1.64	88,121
Jun 24, 2013 – Jun 28, 2013	$1.56	$1.62	$1.47	$1.60	30,983
Jul 1, 2013 – Jul 5, 2013	$1.53	$1.79	$1.53	$1.75	87,650
Jul 8, 2013 – Jul 12, 2013	$1.77	$1.90	$1.77	$1.84	55,807
Jul 15, 2013 – Jul 19, 2013	$1.85	$1.85	$1.62	$1.63	55,474
Jul 22, 2013 – Jul 26, 2013	$1.75	$1.80	$1.60	$1.61	69,856
Jul 29, 2013 – Aug 2, 2013	$1.70	$1.70	$1.63	$1.70	27,933
Aug 5, 2013 – Aug 9, 2013	$1.67	$1.85	$1.67	$1.85	24,724
Aug 12, 2013 – Aug 16, 2013	$1.80	$1.80	$1.50	$1.57	106,777
Aug 19, 2013 – Aug 23, 2013	$1.57	$1.79	$1.57	$1.68	30,326
Aug 26, 2013 – Aug 30, 2013	$1.67	$1.69	$1.60	$1.69	40,132
Sep 2, 2013 – Sep 6, 2013	$1.69	$1.76	$1.64	$1.76	65,109
Sep 9, 2013 – Sep 13, 2013	$1.78	$1.78	$1.66	$1.77	88,601
Sep 16, 2013 – Sep 20, 2013	$1.77	$1.85	$1.75	$1.75	133,394
Sep 23, 2013 – Sep 27, 2013	$1.75	$1.75	$1.52	$1.65	57,189
Sep 30, 2013 – Oct 4, 2013	$1.60	$1.90	$1.54	$1.90	57,283
Oct 7, 2013 – Oct 11, 2013	$1.81	$1.88	$1.71	$1.80	10,710
Oct 14, 2013 – Oct 18, 2013	$1.80	$1.80	$1.65	$1.65	14,189
Oct 21, 2013 – Oct 25, 2013	$1.75	$1.75	$1.65	$1.70	23,050
Oct 28, 2013 – Nov 1, 2013	$1.75	$1.75	$1.58	$1.65	50,422
Nov 4, 2013 – Nov 8, 2013	$1.61	$1.65	$1.59	$1.60	50,443
Nov 11, 2013 – Nov 15, 2013	$1.65	$1.70	$1.55	$1.70	72,280
Nov 18, 2013 – Nov 22, 2013	$1.65	$1.75	$1.57	$1.68	219,664
Nov 25, 2013 – Nov 29, 2013	$1.63	$1.66	$1.50	$1.52	225,326
Dec 2, 2013 – Dec 6, 2013	$1.52	$1.53	$1.45	$1.50	171,344
Dec 9, 2013 – Dec 13, 2013	$1.49	$1.49	$1.42	$1.48	111,272
Dec 16, 2013 – Dec 20, 2013	$1.46	$1.49	$1.43	$1.45	315,865
Dec 23, 2013 – Dec 27, 2013	$1.46	$1.46	$1.41	$1.42	105,906
Dec 30, 2013 – Jan 3, 2014	$1.44	$1.46	$1.40	$1.43	123,552
Jan 6, 2014 – Jan 10, 2014	$1.45	$1.56	$1.43	$1.53	233,224
Jan 13, 2014 – Jan 17, 2014	$1.55	$1.72	$1.55	$1.66	184,669
Jan 20, 2014 – Jan 24, 2014	$1.69	$1.71	$1.65	$1.70	288,140
Jan 27, 2014 – Jan 31, 2014	$1.70	$1.73	$1.60	$1.65	97,400
Feb 3, 2014 – Feb 7, 2014	$1.67	$1.87	$1.62	$1.87	127,419
Feb 10, 2014 – Feb 14, 2014	$1.78	$1.90	$1.75	$1.90	153,095
Feb 17, 2014 – Feb 21, 2014	$1.96	$1.96	$1.82	$1.87	99,404
Feb 24, 2014 – Feb 28, 2014	$1.87	$1.87	$1.67	$1.74	182,771
Mar 3, 2014 – Mar 7, 2014	$1.71	$1.85	$1.68	$1.83	77,298
Mar 10, 2014 – Mar 14, 2014	$1.80	$1.88	$1.75	$1.80	91,718
Mar 17, 2014 – Mar 21, 2014	$1.79	$1.80	$1.70	$1.75	44,700
Mar 24, 2014 – Mar 28, 2014	$1.77	$1.78	$1.72	$1.75	6,211
Mar 31, 2014 – Apr 4, 2014	$1.76	$1.80	$1.56	$1.60	265,948
Apr 7, 2014 – Apr 11, 2014	$1.56	$1.60	$1.50	$1.51	84,150
Apr 14, 2014 – Apr 17, 2014	$1.51	$1.54	$1.43	$1.45	55,375
Apr 21, 2014 – Apr 25, 2014	$1.51	$1.51	$1.45	$1.45	33,629
Apr 28, 2014 – May 2, 2014	$1.50	$1.54	$1.45	$1.47	51,950
May 5, 2014 – May 9, 2014	$1.43	$1.53	$1.43	$1.48	125,943
May 12, 2014 – May 16, 2014	$1.49	$1.62	$1.45	$1.56	299,407
May 19, 2014 – May 23, 2014	$1.59	$1.59	$1.50	$1.50	61,980
May 26, 2014 – May 30, 2014	$1.50	$1.56	$1.50	$1.50	54,042
Jun 2, 2014 – Jun 6, 2014	$1.50	$1.55	$1.47	$1.52	388,930
Jun 9, 2014 – Jun 13, 2014	$1.52	$1.60	$1.48	$1.52	80,680
Jun 16, 2014 – Jun 20, 2014	$1.52	$1.56	$1.51	$1.52	104,325
Jun 23, 2014 – Jun 27, 2014	$1.51	$1.55	$1.50	$1.55	433,836
Jun 30, 2014 – Jul 4, 2014	$1.52	$1.60	$1.52	$1.60	129,201
Jul 7, 2014 – Jul 11, 2014	$1.60	$1.63	$1.54	$1.55	82,701
Jul 14, 2014 – Jul 18, 2014	$1.57	$1.80	$1.54	$1.80	522,120
Jul 21, 2014 – Jul 25, 2014	$1.81	$1.98	$1.73	$1.91	302,347
Jul 28, 2014 – Aug 1, 2014	$1.92	$1.95	$1.81	$1.95	75,091
Aug 4, 2014 – Aug 8, 2014	$1.88	$1.89	$1.80	$1.85	43,521
Aug 11, 2014 – Aug 15, 2014	$1.87	$1.89	$1.70	$1.70	161,137
Aug 18, 2014 – Aug 22, 2014	$1.70	$1.80	$1.70	$1.77	64,131
Aug 25, 2014 – Aug 29, 2014	$1.77	$1.77	$1.70	$1.74	21,800
Sep 1, 2014 – Sep 5, 2014	$1.74	$1.76	$1.68	$1.70	38,824
Sep 8, 2014 – Sep 12, 2014	$1.68	$1.72	$1.65	$1.69	51,629
Sep 15, 2014 – Sep 19, 2014	$1.69	$1.83	$1.62	$1.69	283,234
Sep 22, 2014 – Sep 26, 2014	$1.70	$1.70	$1.52	$1.68	62,456
Sep 29, 2014 – Oct 3, 2014	$1.69	$1.76	$1.48	$1.54	307,944
Oct 6, 2014 – Oct 10, 2014	$1.55	$1.55	$1.44	$1.46	82,956
Oct 13, 2014 – Oct 17, 2014	$1.46	$1.46	$1.29	$1.32	126,149
Oct 20, 2014 – Oct 24, 2014	$1.37	$1.37	$1.26	$1.31	355,090
Oct 27, 2014 – Oct 31, 2014	$1.31	$1.35	$1.21	$1.32	103,349
Nov 3, 2014 – Nov 7, 2014	$1.32	$1.32	$1.14	$1.17	112,432
Nov 10, 2014 – Nov 14, 2014	$1.17	$1.56	$1.07	$1.34	250,379
Nov 17, 2014 – Nov 21, 2014	$1.38	$1.45	$1.38	$1.43	158,626
Nov 24, 2014 – Nov 28, 2014	$1.43	$1.55	$1.38	$1.40	151,075
Dec 1, 2014 – Dec 5, 2014	$1.36	$1.36	$1.25	$1.25	110,273
Dec 8, 2014 – Dec 12, 2014	$1.25	$1.30	$1.12	$1.15	59,095
Dec 15, 2014 – Dec 19, 2014	$1.20	$1.22	$1.13	$1.18	153,021
Dec 22, 2014 – Dec 24, 2014	$1.19	$1.35	$1.15	$1.15	47,897
Dec 29, 2014 – Jan 2, 2015	$1.24	$1.35	$1.17	$1.27	53,211
Jan 5, 2015 – Jan 9, 2015	$1.25	$1.25	$0.98	$0.99	184,891
Jan 12, 2015 – Jan 16, 2015	$1.04	$1.04	$0.88	$0.91	126,839
Jan 19, 2015 – Jan 23, 2015	$0.92	$0.92	$0.82	$0.88	102,911
Jan 26, 2015 – Jan 30, 2015	$0.89	$0.89	$0.80	$0.81	64,953
Feb 2, 2015 – Feb 6, 2015	$0.86	$0.86	$0.77	$0.78	54,430
Feb 9, 2015 – Feb 13, 2015	$0.80	$0.84	$0.79	$0.84	22,360
Feb 16, 2015 – Feb 20, 2015	$0.84	$0.84	$0.75	$0.77	45,467
Feb 23, 2015 – Feb 27, 2015	$0.77	$0.78	$0.76	$0.76	26,880
Mar 2, 2015 – Mar 6, 2015	$0.77	$0.78	$0.75	$0.75	85,192
Mar 9, 2015 – Mar 13, 2015	$0.75	$0.75	$0.54	$0.57	147,100
Mar 16, 2015 – Mar 20, 2015	$0.57	$0.60	$0.52	$0.59	239,101
Mar 23, 2015 – Mar 27, 2015	$0.58	$0.59	$0.54	$0.57	32,475
Mar 30, 2015 – Apr 2, 2015	$0.54	$0.55	$0.51	$0.54	57,379
Apr 6, 2015 – Apr 10, 2015	$0.53	$0.53	$0.38	$0.42	938,604
Apr 13, 2015 – Apr 17, 2015	$0.43	$0.55	$0.41	$0.50	391,261
Apr 20, 2015 – Apr 24, 2015	$0.50	$0.55	$0.50	$0.52	67,902
Apr 27, 2015 – May 1, 2015	$0.52	$0.54	$0.50	$0.54	39,602
May 4, 2015 – May 8, 2015	$0.54	$0.58	$0.54	$0.55	29,012
May 11, 2015 – May 15, 2015	$0.54	$0.56	$0.51	$0.51	73,711
May 18, 2015 – May 22, 2015	$0.48	$0.50	$0.45	$0.49	48,850
May 25, 2015 – May 29, 2015	$0.49	$0.50	$0.45	$0.50	19,600
Jun 1, 2015 – Jun 5, 2015	$0.52	$0.52	$0.44	$0.47	278,765
Jun 8, 2015 – Jun 12, 2015	$0.47	$0.57	$0.43	$0.50	116,300
Jun 15, 2015 – Jun 19, 2015	$0.50	$0.52	$0.50	$0.52	121,270
Jun 22, 2015 – Jun 26, 2015	$0.54	$0.54	$0.47	$0.49	82,966
Jun 29, 2015 – Jul 3, 2015	$0.48	$0.48	$0.47	$0.47	4,600
Jul 6, 2015 – Jul 10, 2015	$0.48	$0.48	$0.44	$0.44	30,101
Jul 13, 2015 – Jul 17, 2015	$0.44	$0.46	$0.43	$0.46	21,401
Jul 20, 2015 – Jul 24, 2015	$0.45	$0.50	$0.43	$0.49	44,737
Jul 27, 2015 – Jul 31, 2015	$0.48	$0.48	$0.41	$0.43	41,692
Aug 3, 2015 – Aug 7, 2015	$0.42	$0.45	$0.40	$0.45	173,161
Aug 10, 2015 – Aug 14, 2015	$0.45	$0.45	$0.42	$0.44	13,500
Aug 17, 2015 – Aug 21, 2015	$0.44	$0.46	$0.38	$0.40	79,000
Aug 24, 2015 – Aug 28, 2015	$0.40	$0.41	$0.36	$0.40	113,680
Aug 31, 2015 – Sep 4, 2015	$0.40	$0.41	$0.37	$0.39	13,500
Sep 7, 2015 – Sep 11, 2015	$0.37	$0.39	$0.36	$0.39	51,700
Sep 14, 2015 – Sep 18, 2015	$0.36	$0.37	$0.34	$0.34	60,500
Sep 21, 2015 – Sep 25, 2015	$0.34	$0.34	$0.30	$0.30	104,480
Sep 28, 2015 – Oct 2, 2015	$0.30	$0.30	$0.24	$0.27	373,400
Oct 5, 2015 – Oct 9, 2015	$0.25	$0.30	$0.25	$0.25	500,500
Oct 12, 2015 – Oct 16, 2015	$0.25	$0.27	$0.23	$0.26	529,800
Oct 19, 2015 – Oct 23, 2015	$0.26	$0.26	$0.23	$0.23	56,000
Oct 26, 2015 – Oct 30, 2015	$0.23	$0.26	$0.23	$0.26	32,000
Nov 2, 2015 – Nov 6, 2015	$0.29	$0.29	$0.24	$0.24	72,982
Nov 9, 2015 – Nov 13, 2015	$0.24	$0.24	$0.20	$0.20	343,800
Nov 16, 2015 – Nov 20, 2015	$0.20	$0.23	$0.19	$0.20	95,700
Nov 23, 2015 – Nov 27, 2015	$0.20	$0.20	$0.19	$0.20	114,500
Nov 30, 2015 – Dec 4, 2015	$0.19	$0.21	$0.19	$0.19	25,651
Dec 7, 2015 – Dec 11, 2015	$0.20	$0.20	$0.13	$0.13	324,600
Dec 14, 2015 – Dec 18, 2015	$0.12	$0.17	$0.11	$0.17	224,994
Dec 21, 2015 – Dec 24, 2015	$0.17	$0.17	$0.13	$0.17	104,500
Dec 28, 2015 – Dec 31, 2015	$0.17	$0.17	$0.17	$0.17	105,099
Jan 4, 2016 – Jan 8, 2016	$0.17	$0.17	$0.16	$0.16	16,346
Jan 11, 2016 – Jan 15, 2016	$0.16	$0.16	$0.16	$0.16	15,700
Jan 18, 2016 – Jan 22, 2016	$0.16	$0.16	$0.12	$0.13	41,326
Jan 25, 2016 – Jan 29, 2016	$0.13	$0.16	$0.13	$0.15	28,900
Feb 1, 2016 – Feb 5, 2016	$0.15	$0.15	$0.12	$0.14	39,225
Feb 8, 2016 – Feb 12, 2016	$0.14	$0.14	$0.13	$0.13	47,925
Feb 15, 2016 – Feb 19, 2016	$0.13	$0.14	$0.13	$0.14	19,700
Feb 22, 2016 – Feb 26, 2016	$0.14	$0.16	$0.13	$0.16	44,300
Feb 29, 2016 – Mar 4, 2016	$0.16	$0.16	$0.13	$0.15	76,000
Mar 7, 2016 – Mar 11, 2016	$0.15	$0.19	$0.15	$0.19	191,785
Mar 14, 2016 – Mar 18, 2016	$0.18	$0.22	$0.17	$0.20	18,810
Mar 21, 2016 – Mar 24, 2016	$0.20	$0.22	$0.20	$0.20	34,938
Mar 28, 2016 – Apr 1, 2016	$0.20	$0.22	$0.20	$0.22	6,500
Apr 4, 2016 – Apr 8, 2016	$0.22	$0.29	$0.18	$0.29	76,505
Apr 11, 2016 – Apr 15, 2016	$0.29	$0.29	$0.24	$0.24	100,337
Apr 18, 2016 – Apr 22, 2016	$0.24	$0.24	$0.24	$0.24	0
Apr 25, 2016 – Apr 29, 2016	$0.24	$0.24	$0.23	$0.23	22,000
May 2, 2016 – May 6, 2016	$0.23	$0.24	$0.23	$0.24	9,000
May 9, 2016 – May 13, 2016	$0.24	$0.24	$0.23	$0.23	19,800
May 16, 2016 – May 20, 2016	$0.23	$0.23	$0.18	$0.18	69,651
May 23, 2016 – May 27, 2016	$0.18	$0.18	$0.18	$0.18	11,400
May 30, 2016 – Jun 3, 2016	$0.16	$0.20	$0.14	$0.16	147,700
Jun 6, 2016 – Jun 10, 2016	$0.16	$0.25	$0.16	$0.19	222,800
Jun 13, 2016 – Jun 17, 2016	$0.19	$0.19	$0.17	$0.17	67,760
Jun 20, 2016 – Jun 24, 2016	$0.20	$0.24	$0.18	$0.22	110,300
Jun 27, 2016 – Jun 30, 2016	$0.20	$0.20	$0.19	$0.19	110,086
Jul 4, 2016 – Jul 8, 2016	$0.19	$0.20	$0.19	$0.19	45,777
Jul 11, 2016 – Jul 15, 2016	$0.19	$0.20	$0.19	$0.20	26,930
Jul 18, 2016 – Jul 22, 2016	$0.22	$0.22	$0.22	$0.22	1,500
Jul 25, 2016 – Jul 29, 2016	$0.22	$0.22	$0.17	$0.17	1,750
Aug 1, 2016 – Aug 5, 2016	$0.17	$0.17	$0.17	$0.17	10,000
Aug 8, 2016 – Aug 12, 2016	$0.17	$0.22	$0.17	$0.22	16,376
Aug 15, 2016 – Aug 19, 2016	$0.22	$0.22	$0.19	$0.19	3,000
Aug 22, 2016 – Aug 26, 2016	$0.19	$0.21	$0.19	$0.19	45,519
Aug 29, 2016 – Sep 2, 2016	$0.19	$0.22	$0.19	$0.22	63,744
Sep 5, 2016 – Sep 9, 2016	$0.22	$0.22	$0.20	$0.20	59,147
Sep 12, 2016 – Sep 16, 2016	$0.20	$0.22	$0.19	$0.19	87,639
Sep 19, 2016 – Sep 23, 2016	$0.19	$0.20	$0.18	$0.19	89,494
Sep 26, 2016 – Sep 30, 2016	$0.19	$0.25	$0.19	$0.23	65,800
Oct 3, 2016 – Oct 7, 2016	$0.23	$0.27	$0.23	$0.23	149,500
Oct 10, 2016 – Oct 14, 2016	$0.24	$0.29	$0.24	$0.29	28,300
Oct 17, 2016 – Oct 21, 2016	$0.29	$0.40	$0.29	$0.33	53,574
Oct 24, 2016 – Oct 28, 2016	$0.35	$0.38	$0.31	$0.33	115,700
Oct 31, 2016 – Nov 4, 2016	$0.33	$0.33	$0.33	$0.33	19,408
Nov 7, 2016 – Nov 11, 2016	$0.33	$0.38	$0.33	$0.34	22,200
Nov 14, 2016 – Nov 18, 2016	$0.34	$0.35	$0.32	$0.32	47,150
Nov 21, 2016 – Nov 25, 2016	$0.32	$0.32	$0.30	$0.30	31,734
Nov 28, 2016 – Dec 2, 2016	$0.30	$0.34	$0.28	$0.34	60,365
Dec 5, 2016 – Dec 9, 2016	$0.34	$0.37	$0.33	$0.36	46,321
Dec 12, 2016 – Dec 16, 2016	$0.38	$0.53	$0.38	$0.45	165,795
Dec 19, 2016 – Dec 23, 2016	$0.45	$0.45	$0.40	$0.40	18,300
Dec 26, 2016 – Dec 30, 2016	$0.40	$0.40	$0.39	$0.39	5,600
Jan 2, 2017 – Jan 6, 2017	$0.40	$0.48	$0.37	$0.44	43,400
Jan 9, 2017 – Jan 13, 2017	$0.47	$0.47	$0.40	$0.41	103,700
Jan 16, 2017 – Jan 20, 2017	$0.41	$0.46	$0.41	$0.41	127,502
Jan 23, 2017 – Jan 27, 2017	$0.41	$0.43	$0.41	$0.43	42,000
Jan 30, 2017 – Feb 3, 2017	$0.43	$0.43	$0.41	$0.43	25,500
Feb 6, 2017 – Feb 10, 2017	$0.45	$0.45	$0.41	$0.41	13,850
Feb 13, 2017 – Feb 17, 2017	$0.41	$0.42	$0.40	$0.41	21,900
Feb 20, 2017 – Feb 24, 2017	$0.41	$0.41	$0.41	$0.41	0
Feb 27, 2017 – Mar 3, 2017	$0.40	$0.40	$0.36	$0.39	29,300
Mar 6, 2017 – Mar 10, 2017	$0.41	$0.42	$0.36	$0.41	33,500
Mar 13, 2017 – Mar 17, 2017	$0.41	$0.41	$0.36	$0.36	13,555
Mar 20, 2017 – Mar 24, 2017	$0.36	$0.36	$0.35	$0.35	10,500
Mar 27, 2017 – Mar 31, 2017	$0.40	$0.48	$0.36	$0.46	208,250
Apr 3, 2017 – Apr 7, 2017	$0.45	$0.48	$0.42	$0.48	110,482
Apr 10, 2017 – Apr 13, 2017	$0.48	$0.50	$0.47	$0.48	32,519
Apr 17, 2017 – Apr 21, 2017	$0.47	$0.47	$0.41	$0.41	62,000
Apr 24, 2017 – Apr 28, 2017	$0.41	$0.41	$0.36	$0.36	61,950
May 1, 2017 – May 5, 2017	$0.36	$0.38	$0.36	$0.36	30,074
May 8, 2017 – May 12, 2017	$0.35	$0.71	$0.35	$0.65	430,844
May 15, 2017 – May 19, 2017	$0.69	$0.79	$0.60	$0.67	327,921
May 22, 2017 – May 26, 2017	$0.67	$0.68	$0.63	$0.64	58,515
May 29, 2017 – Jun 2, 2017	$0.65	$0.65	$0.54	$0.55	93,530
Jun 5, 2017 – Jun 9, 2017	$0.55	$0.56	$0.55	$0.55	11,500
Jun 12, 2017 – Jun 16, 2017	$0.58	$0.70	$0.57	$0.61	140,780
Jun 19, 2017 – Jun 23, 2017	$0.60	$0.62	$0.56	$0.58	32,200
Jun 26, 2017 – Jun 30, 2017	$0.58	$0.58	$0.53	$0.58	32,750
Jul 3, 2017 – Jul 7, 2017	$0.53	$0.55	$0.52	$0.54	23,220
Jul 10, 2017 – Jul 14, 2017	$0.54	$0.54	$0.48	$0.54	59,100
Jul 17, 2017 – Jul 21, 2017	$0.54	$0.56	$0.54	$0.55	82,666
Jul 24, 2017 – Jul 28, 2017	$0.54	$0.69	$0.54	$0.67	80,280
Jul 31, 2017 – Aug 4, 2017	$0.67	$0.70	$0.66	$0.70	86,430
Aug 7, 2017 – Aug 11, 2017	$0.67	$0.79	$0.55	$0.61	103,912
Aug 14, 2017 – Aug 18, 2017	$0.62	$0.65	$0.54	$0.54	75,340
Aug 21, 2017 – Aug 25, 2017	$0.55	$0.60	$0.54	$0.60	9,000
Aug 28, 2017 – Sep 1, 2017	$0.60	$0.60	$0.55	$0.55	22,200
Sep 4, 2017 – Sep 8, 2017	$0.54	$0.56	$0.52	$0.53	48,500
Sep 11, 2017 – Sep 15, 2017	$0.53	$0.60	$0.53	$0.60	13,000
Sep 18, 2017 – Sep 22, 2017	$0.60	$0.67	$0.58	$0.63	27,740
Sep 25, 2017 – Sep 29, 2017	$0.63	$0.67	$0.58	$0.67	25,500
Oct 2, 2017 – Oct 6, 2017	$0.69	$0.70	$0.58	$0.70	108,704
Oct 9, 2017 – Oct 13, 2017	$0.70	$0.70	$0.64	$0.65	23,170
Oct 16, 2017 – Oct 20, 2017	$0.65	$0.70	$0.54	$0.57	220,500
Oct 23, 2017 – Oct 27, 2017	$0.56	$0.56	$0.50	$0.52	112,065
Oct 30, 2017 – Nov 3, 2017	$0.52	$0.62	$0.50	$0.60	263,214
Nov 6, 2017 – Nov 10, 2017	$0.60	$0.87	$0.57	$0.71	519,793
Nov 13, 2017 – Nov 17, 2017	$0.72	$0.72	$0.60	$0.63	377,800
Nov 20, 2017 – Nov 24, 2017	$0.64	$0.69	$0.60	$0.66	122,539
Nov 27, 2017 – Dec 1, 2017	$0.68	$0.72	$0.62	$0.66	208,260
Dec 4, 2017 – Dec 8, 2017	$0.67	$0.70	$0.62	$0.64	194,735
Dec 11, 2017 – Dec 15, 2017	$0.63	$0.68	$0.61	$0.68	148,970
Dec 18, 2017 – Dec 22, 2017	$0.67	$0.68	$0.66	$0.66	56,998
Dec 25, 2017 – Dec 29, 2017	$0.65	$0.66	$0.61	$0.64	46,600
Jan 1, 2018 – Jan 5, 2018	$0.62	$0.67	$0.62	$0.67	109,230
Jan 8, 2018 – Jan 12, 2018	$0.68	$0.71	$0.64	$0.66	439,652
Jan 15, 2018 – Jan 19, 2018	$0.67	$0.74	$0.66	$0.66	353,400
Jan 22, 2018 – Jan 26, 2018	$0.66	$0.70	$0.64	$0.70	212,817
Jan 29, 2018 – Feb 2, 2018	$0.69	$0.69	$0.62	$0.62	238,985
Feb 5, 2018 – Feb 9, 2018	$0.63	$0.63	$0.58	$0.58	109,112
Feb 12, 2018 – Feb 16, 2018	$0.61	$0.62	$0.58	$0.59	45,500
Feb 19, 2018 – Feb 23, 2018	$0.60	$0.60	$0.56	$0.59	95,340
Feb 26, 2018 – Mar 2, 2018	$0.60	$0.64	$0.60	$0.60	69,580
Mar 5, 2018 – Mar 9, 2018	$0.60	$0.66	$0.60	$0.63	81,800
Mar 12, 2018 – Mar 16, 2018	$0.63	$0.65	$0.62	$0.62	28,000
Mar 19, 2018 – Mar 23, 2018	$0.62	$0.71	$0.62	$0.66	58,000
Mar 26, 2018 – Mar 29, 2018	$0.63	$0.65	$0.53	$0.59	236,400
Apr 2, 2018 – Apr 6, 2018	$0.60	$0.61	$0.51	$0.55	150,800
Apr 9, 2018 – Apr 13, 2018	$0.53	$0.54	$0.47	$0.53	231,668
Apr 16, 2018 – Apr 20, 2018	$0.53	$0.58	$0.53	$0.56	45,187
Apr 23, 2018 – Apr 27, 2018	$0.56	$0.57	$0.53	$0.54	109,700
Apr 30, 2018 – May 4, 2018	$0.54	$0.60	$0.54	$0.57	120,955
May 7, 2018 – May 11, 2018	$0.58	$0.63	$0.57	$0.62	82,650
May 14, 2018 – May 18, 2018	$0.64	$0.67	$0.42	$0.48	1,114,264
May 21, 2018 – May 25, 2018	$0.48	$0.49	$0.43	$0.48	283,450
May 28, 2018 – Jun 1, 2018	$0.46	$0.48	$0.42	$0.43	129,000
Jun 4, 2018 – Jun 8, 2018	$0.43	$0.44	$0.39	$0.42	125,600
Jun 11, 2018 – Jun 15, 2018	$0.40	$0.42	$0.35	$0.37	176,100
Jun 18, 2018 – Jun 22, 2018	$0.37	$0.39	$0.35	$0.37	51,875
Jun 25, 2018 – Jun 29, 2018	$0.37	$0.38	$0.37	$0.38	121,500
Jul 2, 2018 – Jul 6, 2018	$0.38	$0.38	$0.37	$0.37	33,000
Jul 9, 2018 – Jul 13, 2018	$0.37	$0.45	$0.37	$0.45	82,500
Jul 16, 2018 – Jul 20, 2018	$0.40	$0.43	$0.40	$0.43	23,820
Jul 23, 2018 – Jul 27, 2018	$0.43	$0.44	$0.40	$0.40	33,385
Jul 30, 2018 – Aug 3, 2018	$0.43	$0.44	$0.38	$0.39	125,480
Aug 6, 2018 – Aug 10, 2018	$0.39	$0.39	$0.36	$0.36	99,000
Aug 13, 2018 – Aug 17, 2018	$0.36	$0.37	$0.34	$0.34	173,125
Aug 20, 2018 – Aug 24, 2018	$0.34	$0.34	$0.30	$0.30	152,030
Aug 27, 2018 – Aug 31, 2018	$0.31	$0.31	$0.26	$0.28	240,944
Sep 3, 2018 – Sep 7, 2018	$0.28	$0.29	$0.26	$0.26	152,500
Sep 10, 2018 – Sep 14, 2018	$0.24	$0.28	$0.24	$0.25	161,200
Sep 17, 2018 – Sep 21, 2018	$0.27	$0.28	$0.25	$0.27	140,300
Sep 24, 2018 – Sep 28, 2018	$0.27	$0.34	$0.26	$0.34	42,500
Oct 1, 2018 – Oct 5, 2018	$0.33	$0.33	$0.28	$0.28	62,260
Oct 8, 2018 – Oct 12, 2018	$0.28	$0.29	$0.26	$0.26	165,000
Oct 15, 2018 – Oct 19, 2018	$0.27	$0.27	$0.23	$0.25	80,000
Oct 22, 2018 – Oct 26, 2018	$0.25	$0.27	$0.23	$0.24	116,574
Oct 29, 2018 – Nov 2, 2018	$0.25	$0.31	$0.23	$0.28	149,600
Nov 5, 2018 – Nov 9, 2018	$0.28	$0.31	$0.25	$0.26	151,700
Nov 12, 2018 – Nov 16, 2018	$0.23	$0.25	$0.23	$0.24	192,500
Nov 19, 2018 – Nov 23, 2018	$0.23	$0.24	$0.21	$0.22	206,460
Nov 26, 2018 – Nov 30, 2018	$0.23	$0.23	$0.22	$0.22	44,759
Dec 3, 2018 – Dec 7, 2018	$0.22	$0.22	$0.17	$0.22	115,780
Dec 10, 2018 – Dec 14, 2018	$0.21	$0.21	$0.18	$0.18	60,100
Dec 17, 2018 – Dec 21, 2018	$0.18	$0.19	$0.15	$0.15	224,100
Dec 24, 2018 – Dec 28, 2018	$0.15	$0.21	$0.12	$0.17	58,000
Dec 31, 2018 – Jan 4, 2019	$0.17	$0.22	$0.17	$0.21	28,500
Jan 7, 2019 – Jan 11, 2019	$0.21	$0.22	$0.20	$0.21	17,100
Jan 14, 2019 – Jan 18, 2019	$0.20	$0.20	$0.18	$0.20	54,500
Jan 21, 2019 – Jan 25, 2019	$0.20	$0.22	$0.16	$0.16	167,000
Jan 28, 2019 – Feb 1, 2019	$0.16	$0.20	$0.16	$0.17	77,050
Feb 4, 2019 – Feb 8, 2019	$0.17	$0.17	$0.16	$0.16	15,300
Feb 11, 2019 – Feb 15, 2019	$0.16	$0.17	$0.15	$0.16	47,150
Feb 18, 2019 – Feb 22, 2019	$0.15	$0.17	$0.15	$0.16	45,200
Feb 25, 2019 – Mar 1, 2019	$0.16	$0.30	$0.16	$0.23	766,715
Mar 4, 2019 – Mar 8, 2019	$0.24	$0.24	$0.16	$0.19	189,775
Mar 11, 2019 – Mar 15, 2019	$0.19	$0.20	$0.19	$0.20	58,600
Mar 18, 2019 – Mar 22, 2019	$0.18	$0.26	$0.18	$0.21	310,609
Mar 25, 2019 – Mar 29, 2019	$0.22	$0.22	$0.19	$0.21	96,070
Apr 1, 2019 – Apr 5, 2019	$0.21	$0.21	$0.15	$0.16	694,793
Apr 8, 2019 – Apr 12, 2019	$0.17	$0.20	$0.16	$0.18	332,100
Apr 15, 2019 – Apr 18, 2019	$0.19	$0.19	$0.16	$0.16	48,800
Apr 22, 2019 – Apr 26, 2019	$0.17	$0.18	$0.14	$0.15	576,640
Apr 29, 2019 – May 3, 2019	$0.15	$0.17	$0.14	$0.15	171,313
May 6, 2019 – May 10, 2019	$0.15	$0.16	$0.15	$0.16	109,500
May 13, 2019 – May 17, 2019	$0.15	$0.19	$0.15	$0.16	338,699
May 20, 2019 – May 24, 2019	$0.16	$0.16	$0.16	$0.16	121,520
May 27, 2019 – May 31, 2019	$0.16	$0.17	$0.15	$0.15	56,936
Jun 3, 2019 – Jun 7, 2019	$0.15	$0.15	$0.12	$0.13	129,955
Jun 10, 2019 – Jun 14, 2019	$0.12	$0.13	$0.12	$0.12	57,000
Jun 17, 2019 – Jun 21, 2019	$0.13	$0.13	$0.13	$0.13	27,000
Jun 24, 2019 – Jun 28, 2019	$0.13	$0.13	$0.13	$0.13	22,500
Jul 1, 2019 – Jul 5, 2019	$0.14	$0.16	$0.13	$0.14	32,835
Jul 8, 2019 – Jul 12, 2019	$0.14	$0.14	$0.14	$0.14	2,113
Jul 15, 2019 – Jul 19, 2019	$0.15	$0.16	$0.13	$0.14	97,369
Jul 22, 2019 – Jul 26, 2019	$0.14	$0.17	$0.14	$0.16	97,000
Jul 29, 2019 – Aug 2, 2019	$0.16	$0.16	$0.14	$0.14	62,500
Aug 5, 2019 – Aug 9, 2019	$0.14	$0.14	$0.13	$0.13	111,160
Aug 12, 2019 – Aug 16, 2019	$0.13	$0.13	$0.12	$0.12	92,000
Aug 19, 2019 – Aug 23, 2019	$0.12	$0.13	$0.12	$0.13	8,500
Aug 26, 2019 – Aug 30, 2019	$0.12	$0.13	$0.11	$0.13	99,100
Sep 2, 2019 – Sep 6, 2019	$0.13	$0.13	$0.11	$0.11	26,070
Sep 9, 2019 – Sep 13, 2019	$0.11	$0.11	$0.10	$0.11	107,000
Sep 16, 2019 – Sep 20, 2019	$0.11	$0.14	$0.11	$0.13	35,000
Sep 23, 2019 – Sep 27, 2019	$0.13	$0.13	$0.11	$0.11	9,000
Sep 30, 2019 – Oct 4, 2019	$0.11	$0.11	$0.09	$0.09	24,010
Oct 7, 2019 – Oct 11, 2019	$0.09	$0.09	$0.07	$0.07	59,500
Oct 14, 2019 – Oct 18, 2019	$0.09	$0.09	$0.08	$0.09	153,874
Oct 21, 2019 – Oct 25, 2019	$0.09	$0.09	$0.09	$0.09	36,900
Oct 28, 2019 – Nov 1, 2019	$0.09	$0.09	$0.09	$0.09	20,000
Nov 4, 2019 – Nov 8, 2019	$0.08	$0.10	$0.08	$0.08	112,600
Nov 11, 2019 – Nov 15, 2019	$0.08	$0.08	$0.08	$0.08	21,000
Nov 18, 2019 – Nov 22, 2019	$0.09	$0.09	$0.06	$0.08	220,940
Nov 25, 2019 – Nov 29, 2019	$0.08	$0.08	$0.07	$0.07	71,500
Dec 2, 2019 – Dec 6, 2019	$0.09	$0.09	$0.08	$0.08	42,000
Dec 9, 2019 – Dec 13, 2019	$0.09	$0.10	$0.08	$0.09	88,000
Dec 16, 2019 – Dec 20, 2019	$0.08	$0.09	$0.08	$0.09	155,600
Dec 23, 2019 – Dec 27, 2019	$0.09	$0.10	$0.09	$0.10	75,300
Dec 30, 2019 – Jan 3, 2020	$0.10	$0.14	$0.10	$0.12	182,500
Jan 6, 2020 – Jan 10, 2020	$0.11	$0.12	$0.11	$0.11	144,000
Jan 13, 2020 – Jan 17, 2020	$0.11	$0.12	$0.11	$0.12	40,509
Jan 20, 2020 – Jan 24, 2020	$0.12	$0.12	$0.11	$0.11	500
Jan 27, 2020 – Jan 31, 2020	$0.12	$0.13	$0.12	$0.13	70,500
Feb 3, 2020 – Feb 7, 2020	$0.13	$0.13	$0.12	$0.13	124,300
Feb 10, 2020 – Feb 14, 2020	$0.13	$0.13	$0.12	$0.13	26,000
Feb 17, 2020 – Feb 21, 2020	$0.13	$0.13	$0.10	$0.13	188,310
Feb 24, 2020 – Feb 28, 2020	$0.13	$0.13	$0.09	$0.12	123,000
Mar 2, 2020 – Mar 6, 2020	$0.12	$0.12	$0.10	$0.10	7,500
Mar 9, 2020 – Mar 13, 2020	$0.10	$0.10	$0.05	$0.06	831,185
Mar 16, 2020 – Mar 20, 2020	$0.06	$0.06	$0.05	$0.05	474,170
Mar 23, 2020 – Mar 27, 2020	$0.06	$0.06	$0.04	$0.05	394,010
Mar 30, 2020 – Apr 3, 2020	$0.06	$0.06	$0.04	$0.04	162,000
Apr 6, 2020 – Apr 9, 2020	$0.05	$0.07	$0.05	$0.06	287,500
Apr 13, 2020 – Apr 17, 2020	$0.05	$0.06	$0.05	$0.06	604,874
Apr 20, 2020 – Apr 24, 2020	$0.06	$0.09	$0.05	$0.09	702,577
Apr 27, 2020 – May 1, 2020	$0.09	$0.09	$0.07	$0.08	47,050
May 4, 2020 – May 8, 2020	$0.07	$0.08	$0.07	$0.08	70,073
May 11, 2020 – May 15, 2020	$0.08	$0.08	$0.07	$0.07	76,000
May 18, 2020 – May 22, 2020	$0.08	$0.08	$0.07	$0.07	104,000
May 25, 2020 – May 29, 2020	$0.07	$0.07	$0.07	$0.07	122,000
Jun 1, 2020 – Jun 5, 2020	$0.07	$0.12	$0.07	$0.09	585,600
Jun 8, 2020 – Jun 12, 2020	$0.09	$0.13	$0.09	$0.11	151,100
Jun 15, 2020 – Jun 19, 2020	$0.10	$0.11	$0.10	$0.10	30,300
Jun 22, 2020 – Jun 26, 2020	$0.10	$0.10	$0.10	$0.10	76,100
Jun 29, 2020 – Jul 3, 2020	$0.10	$0.10	$0.08	$0.08	5,600
Jul 6, 2020 – Jul 10, 2020	$0.08	$0.08	$0.07	$0.08	179,300
Jul 13, 2020 – Jul 17, 2020	$0.08	$0.15	$0.08	$0.10	628,500
Jul 20, 2020 – Jul 24, 2020	$0.09	$0.10	$0.07	$0.09	648,300
Jul 27, 2020 – Jul 31, 2020	$0.08	$0.09	$0.08	$0.09	136,655
Aug 3, 2020 – Aug 7, 2020	$0.08	$0.08	$0.08	$0.08	15,000
Aug 10, 2020 – Aug 14, 2020	$0.08	$0.08	$0.08	$0.08	85,300
Aug 17, 2020 – Aug 21, 2020	$0.08	$0.08	$0.08	$0.08	17,250
Aug 24, 2020 – Aug 28, 2020	$0.08	$0.08	$0.08	$0.08	67,300
Aug 31, 2020 – Sep 4, 2020	$0.08	$0.08	$0.08	$0.08	56,525
Sep 7, 2020 – Sep 11, 2020	$0.08	$0.08	$0.08	$0.08	35,380
Sep 14, 2020 – Sep 18, 2020	$0.08	$0.08	$0.07	$0.07	65,000
Sep 21, 2020 – Sep 25, 2020	$0.07	$0.07	$0.06	$0.06	147,066
Sep 28, 2020 – Oct 2, 2020	$0.06	$0.07	$0.06	$0.07	44,000
Oct 5, 2020 – Oct 9, 2020	$0.07	$0.07	$0.06	$0.06	58,000
Oct 12, 2020 – Oct 16, 2020	$0.06	$0.06	$0.06	$0.06	28,000
Oct 19, 2020 – Oct 23, 2020	$0.06	$0.06	$0.06	$0.06	128,263
Oct 26, 2020 – Oct 30, 2020	$0.06	$0.06	$0.06	$0.06	43,000
Nov 2, 2020 – Nov 6, 2020	$0.06	$0.06	$0.06	$0.06	0
Nov 9, 2020 – Nov 13, 2020	$0.06	$0.06	$0.06	$0.06	73,000
Nov 16, 2020 – Nov 20, 2020	$0.07	$0.07	$0.06	$0.06	38,000
Nov 23, 2020 – Nov 27, 2020	$0.06	$0.07	$0.06	$0.07	105,400
Nov 30, 2020 – Dec 4, 2020	$0.07	$0.07	$0.06	$0.07	101,500
Dec 7, 2020 – Dec 11, 2020	$0.07	$0.07	$0.07	$0.07	24,100
Dec 14, 2020 – Dec 18, 2020	$0.08	$0.10	$0.08	$0.10	181,320
Dec 21, 2020 – Dec 24, 2020	$0.09	$0.10	$0.09	$0.10	14,500
Dec 28, 2020 – Dec 31, 2020	$0.10	$0.10	$0.08	$0.08	24,300
Jan 4, 2021 – Jan 8, 2021	$0.08	$0.09	$0.08	$0.09	21,974
Jan 11, 2021 – Jan 15, 2021	$0.10	$0.12	$0.09	$0.09	270,650
Jan 18, 2021 – Jan 22, 2021	$0.09	$0.09	$0.09	$0.09	13,000
Jan 25, 2021 – Jan 29, 2021	$0.09	$0.09	$0.09	$0.09	30,100
Feb 1, 2021 – Feb 5, 2021	$0.09	$0.09	$0.08	$0.09	94,100
Feb 8, 2021 – Feb 12, 2021	$0.10	$0.12	$0.09	$0.12	299,153
Feb 15, 2021 – Feb 19, 2021	$0.12	$0.14	$0.11	$0.14	156,162
Feb 22, 2021 – Feb 26, 2021	$0.14	$0.15	$0.12	$0.13	98,150
Mar 1, 2021 – Mar 5, 2021	$0.13	$0.13	$0.11	$0.11	9,475
Mar 8, 2021 – Mar 12, 2021	$0.13	$0.14	$0.12	$0.14	17,825
Mar 15, 2021 – Mar 19, 2021	$0.14	$0.15	$0.14	$0.15	92,300
Mar 22, 2021 – Mar 26, 2021	$0.15	$0.18	$0.14	$0.16	138,280
Mar 29, 2021 – Apr 1, 2021	$0.16	$0.16	$0.14	$0.15	29,000
Apr 5, 2021 – Apr 9, 2021	$0.14	$0.14	$0.12	$0.12	62,000
Apr 12, 2021 – Apr 16, 2021	$0.12	$0.12	$0.12	$0.12	0
Apr 19, 2021 – Apr 23, 2021	$0.12	$0.12	$0.11	$0.11	1,500
Apr 26, 2021 – Apr 30, 2021	$0.11	$0.12	$0.09	$0.11	105,955
May 3, 2021 – May 7, 2021	$0.10	$0.12	$0.10	$0.12	18,355
May 10, 2021 – May 14, 2021	$0.12	$0.13	$0.11	$0.13	54,750
May 17, 2021 – May 21, 2021	$0.13	$0.14	$0.12	$0.14	20,500
May 24, 2021 – May 28, 2021	$0.14	$0.14	$0.13	$0.13	19,800
May 31, 2021 – Jun 4, 2021	$0.12	$0.16	$0.12	$0.16	70,500
Jun 7, 2021 – Jun 11, 2021	$0.16	$0.22	$0.16	$0.18	517,897
Jun 14, 2021 – Jun 18, 2021	$0.18	$0.18	$0.18	$0.18	56,500
Jun 21, 2021 – Jun 25, 2021	$0.18	$0.18	$0.18	$0.18	0
Jun 28, 2021 – Jul 2, 2021	$0.16	$0.24	$0.16	$0.24	214,299
Jul 5, 2021 – Jul 9, 2021	$0.19	$0.23	$0.19	$0.20	112,410
Jul 12, 2021 – Jul 16, 2021	$0.20	$0.23	$0.17	$0.17	112,110
Jul 19, 2021 – Jul 23, 2021	$0.17	$0.17	$0.14	$0.15	200,600
Jul 26, 2021 – Jul 30, 2021	$0.15	$0.19	$0.15	$0.19	1,975
Aug 2, 2021 – Aug 6, 2021	$0.15	$0.20	$0.15	$0.18	142,000
Aug 9, 2021 – Aug 13, 2021	$0.17	$0.20	$0.17	$0.18	82,050
Aug 16, 2021 – Aug 20, 2021	$0.18	$0.20	$0.17	$0.18	85,245
Aug 23, 2021 – Aug 27, 2021	$0.19	$0.19	$0.19	$0.19	5,800
Aug 30, 2021 – Sep 3, 2021	$0.18	$0.19	$0.14	$0.15	231,650
Sep 6, 2021 – Sep 10, 2021	$0.14	$0.18	$0.14	$0.17	156,024
Sep 13, 2021 – Sep 17, 2021	$0.19	$0.19	$0.14	$0.18	5,800
Sep 20, 2021 – Sep 24, 2021	$0.19	$0.19	$0.16	$0.17	50,433
Sep 27, 2021 – Oct 1, 2021	$0.18	$0.27	$0.17	$0.25	638,907
Oct 4, 2021 – Oct 8, 2021	$0.25	$0.27	$0.16	$0.22	191,203
Oct 11, 2021 – Oct 15, 2021	$0.25	$0.25	$0.18	$0.20	71,512
Oct 18, 2021 – Oct 22, 2021	$0.20	$0.20	$0.18	$0.19	139,940
Oct 25, 2021 – Oct 29, 2021	$0.19	$0.20	$0.18	$0.18	10,500
Nov 1, 2021 – Nov 5, 2021	$0.21	$0.21	$0.20	$0.20	1,700
Nov 8, 2021 – Nov 12, 2021	$0.20	$0.21	$0.18	$0.18	11,140
Nov 15, 2021 – Nov 19, 2021	$0.18	$0.22	$0.15	$0.19	462,096
Nov 22, 2021 – Nov 26, 2021	$0.18	$0.23	$0.18	$0.19	131,786
Nov 29, 2021 – Dec 3, 2021	$0.19	$0.19	$0.17	$0.18	49,587
Dec 6, 2021 – Dec 10, 2021	$0.18	$0.20	$0.18	$0.18	30,101
Dec 13, 2021 – Dec 17, 2021	$0.18	$0.18	$0.17	$0.17	13,500
Dec 20, 2021 – Dec 24, 2021	$0.17	$0.17	$0.16	$0.17	31,697
Dec 27, 2021 – Dec 31, 2021	$0.17	$0.20	$0.14	$0.16	44,199
Jan 3, 2022 – Jan 7, 2022	$0.16	$0.20	$0.16	$0.18	57,396
Jan 10, 2022 – Jan 14, 2022	$0.18	$0.20	$0.16	$0.19	37,295
Jan 17, 2022 – Jan 21, 2022	$0.19	$0.20	$0.18	$0.20	152,700
Jan 24, 2022 – Jan 28, 2022	$0.22	$0.25	$0.20	$0.24	183,278
Jan 31, 2022 – Feb 4, 2022	$0.24	$0.42	$0.24	$0.37	480,451
Feb 7, 2022 – Feb 11, 2022	$0.40	$0.42	$0.33	$0.39	257,657
Feb 14, 2022 – Feb 18, 2022	$0.39	$0.43	$0.35	$0.37	958,750
Feb 21, 2022 – Feb 25, 2022	$0.38	$0.40	$0.35	$0.36	282,595
Feb 28, 2022 – Mar 4, 2022	$0.36	$0.50	$0.36	$0.48	571,108
Mar 7, 2022 – Mar 11, 2022	$0.50	$0.65	$0.46	$0.52	896,561
Mar 14, 2022 – Mar 18, 2022	$0.51	$0.52	$0.41	$0.50	322,782
Mar 21, 2022 – Mar 25, 2022	$0.52	$0.54	$0.49	$0.50	100,899
Mar 28, 2022 – Apr 1, 2022	$0.49	$0.53	$0.44	$0.47	205,927
Apr 4, 2022 – Apr 8, 2022	$0.51	$0.52	$0.48	$0.50	33,713
Apr 11, 2022 – Apr 14, 2022	$0.47	$0.48	$0.46	$0.48	63,260
Apr 18, 2022 – Apr 22, 2022	$0.49	$0.58	$0.48	$0.53	292,656
Apr 25, 2022 – Apr 29, 2022	$0.53	$0.53	$0.47	$0.50	96,926
May 2, 2022 – May 6, 2022	$0.50	$0.52	$0.48	$0.50	117,223
May 9, 2022 – May 13, 2022	$0.49	$0.50	$0.47	$0.49	217,452
May 16, 2022 – May 20, 2022	$0.49	$0.82	$0.47	$0.73	1,333,056
May 23, 2022 – May 27, 2022	$0.74	$0.77	$0.68	$0.76	584,827
May 30, 2022 – Jun 3, 2022	$0.76	$0.76	$0.70	$0.71	108,657
Jun 6, 2022 – Jun 10, 2022	$0.72	$0.80	$0.70	$0.80	260,685
Jun 13, 2022 – Jun 17, 2022	$0.80	$0.95	$0.72	$0.76	522,076
Jun 20, 2022 – Jun 24, 2022	$0.78	$0.83	$0.73	$0.77	109,308
Jun 27, 2022 – Jun 30, 2022	$0.77	$0.79	$0.76	$0.78	38,925
Jul 4, 2022 – Jul 8, 2022	$0.79	$0.84	$0.68	$0.68	222,250
Jul 11, 2022 – Jul 15, 2022	$0.69	$0.69	$0.63	$0.68	145,542
Jul 18, 2022 – Jul 22, 2022	$0.68	$0.70	$0.68	$0.68	37,031
Jul 25, 2022 – Jul 29, 2022	$0.68	$0.70	$0.60	$0.70	113,747
Aug 1, 2022 – Aug 5, 2022	$0.70	$0.75	$0.63	$0.69	91,938
Aug 8, 2022 – Aug 12, 2022	$0.69	$0.69	$0.55	$0.61	89,757
Aug 15, 2022 – Aug 19, 2022	$0.63	$0.63	$0.55	$0.58	233,112
Aug 22, 2022 – Aug 26, 2022	$0.58	$0.63	$0.58	$0.62	101,219
Aug 29, 2022 – Sep 2, 2022	$0.64	$0.64	$0.60	$0.62	56,317
Sep 5, 2022 – Sep 9, 2022	$0.60	$0.60	$0.56	$0.57	161,082
Sep 12, 2022 – Sep 16, 2022	$0.57	$0.59	$0.54	$0.58	38,719
Sep 19, 2022 – Sep 23, 2022	$0.56	$0.62	$0.55	$0.55	143,211
Sep 26, 2022 – Sep 30, 2022	$0.55	$0.57	$0.54	$0.57	59,750
Oct 3, 2022 – Oct 7, 2022	$0.55	$0.59	$0.55	$0.57	79,033
Oct 10, 2022 – Oct 14, 2022	$0.56	$0.57	$0.56	$0.57	52,740
Oct 17, 2022 – Oct 21, 2022	$0.58	$0.60	$0.55	$0.60	78,442
Oct 24, 2022 – Oct 28, 2022	$0.60	$0.72	$0.59	$0.71	119,404
Oct 31, 2022 – Nov 4, 2022	$0.69	$0.75	$0.64	$0.75	328,731
Nov 7, 2022 – Nov 11, 2022	$0.75	$0.79	$0.73	$0.79	233,013
Nov 14, 2022 – Nov 18, 2022	$0.76	$0.79	$0.60	$0.62	427,629
Nov 21, 2022 – Nov 25, 2022	$0.60	$0.64	$0.58	$0.61	188,285
Nov 28, 2022 – Dec 2, 2022	$0.61	$0.65	$0.61	$0.65	67,010
Dec 5, 2022 – Dec 9, 2022	$0.65	$0.67	$0.64	$0.67	48,067
Dec 12, 2022 – Dec 16, 2022	$0.69	$0.69	$0.67	$0.69	25,172
Dec 19, 2022 – Dec 23, 2022	$0.69	$0.75	$0.69	$0.69	101,117
Dec 26, 2022 – Dec 30, 2022	$0.68	$0.68	$0.66	$0.66	36,529
Jan 2, 2023 – Jan 6, 2023	$0.66	$0.69	$0.65	$0.65	53,202
Jan 9, 2023 – Jan 13, 2023	$0.66	$0.68	$0.64	$0.66	65,810
Jan 16, 2023 – Jan 20, 2023	$0.66	$0.68	$0.65	$0.67	103,253
Jan 23, 2023 – Jan 27, 2023	$0.67	$0.68	$0.65	$0.66	33,385
Jan 30, 2023 – Feb 3, 2023	$0.66	$0.67	$0.59	$0.63	164,630
Feb 6, 2023 – Feb 10, 2023	$0.62	$0.64	$0.60	$0.60	202,899
Feb 13, 2023 – Feb 17, 2023	$0.60	$0.60	$0.59	$0.59	58,603
Feb 20, 2023 – Feb 24, 2023	$0.58	$0.60	$0.57	$0.60	131,000
Feb 27, 2023 – Mar 3, 2023	$0.58	$0.60	$0.58	$0.58	78,362
Mar 6, 2023 – Mar 10, 2023	$0.59	$0.62	$0.59	$0.59	98,200
Mar 13, 2023 – Mar 17, 2023	$0.58	$0.61	$0.58	$0.59	88,565
Mar 20, 2023 – Mar 24, 2023	$0.58	$0.61	$0.58	$0.60	50,900
Mar 27, 2023 – Mar 31, 2023	$0.60	$0.62	$0.52	$0.54	187,567
Apr 3, 2023 – Apr 6, 2023	$0.54	$0.58	$0.54	$0.58	23,705
Apr 10, 2023 – Apr 14, 2023	$0.58	$0.58	$0.53	$0.56	73,395
Apr 17, 2023 – Apr 21, 2023	$0.56	$0.56	$0.52	$0.52	54,967
Apr 24, 2023 – Apr 28, 2023	$0.54	$0.54	$0.51	$0.51	45,000
May 1, 2023 – May 5, 2023	$0.51	$0.51	$0.47	$0.47	97,432
May 8, 2023 – May 12, 2023	$0.49	$0.49	$0.47	$0.47	21,000
May 15, 2023 – May 19, 2023	$0.48	$0.51	$0.45	$0.45	234,463
May 22, 2023 – May 26, 2023	$0.45	$0.45	$0.42	$0.43	13,105
May 29, 2023 – Jun 2, 2023	$0.42	$0.42	$0.38	$0.41	57,002
Jun 5, 2023 – Jun 9, 2023	$0.41	$0.44	$0.38	$0.39	92,200
Jun 12, 2023 – Jun 16, 2023	$0.39	$0.40	$0.39	$0.40	11,808
Jun 19, 2023 – Jun 23, 2023	$0.39	$0.40	$0.39	$0.39	11,000
Jun 26, 2023 – Jun 30, 2023	$0.39	$0.40	$0.39	$0.40	28,000
Jul 3, 2023 – Jul 7, 2023	$0.40	$0.40	$0.39	$0.39	32,500
Jul 10, 2023 – Jul 14, 2023	$0.39	$0.40	$0.38	$0.40	69,664
Jul 17, 2023 – Jul 21, 2023	$0.40	$0.40	$0.38	$0.40	3,400
Jul 24, 2023 – Jul 28, 2023	$0.40	$0.40	$0.39	$0.40	27,515
Jul 31, 2023 – Aug 4, 2023	$0.39	$0.40	$0.37	$0.40	75,775
Aug 7, 2023 – Aug 11, 2023	$0.40	$0.40	$0.39	$0.40	124,000
Aug 14, 2023 – Aug 18, 2023	$0.40	$0.44	$0.40	$0.42	70,200
Aug 21, 2023 – Aug 25, 2023	$0.42	$0.42	$0.42	$0.42	300
Aug 28, 2023 – Sep 1, 2023	$0.46	$0.54	$0.46	$0.46	85,700
Sep 4, 2023 – Sep 8, 2023	$0.47	$0.47	$0.47	$0.47	7,000
Sep 11, 2023 – Sep 15, 2023	$0.47	$0.47	$0.41	$0.43	41,000
Sep 18, 2023 – Sep 22, 2023	$0.45	$0.46	$0.45	$0.46	7,300
Sep 25, 2023 – Sep 29, 2023	$0.46	$0.46	$0.42	$0.42	126,999
Oct 2, 2023 – Oct 6, 2023	$0.42	$0.44	$0.41	$0.43	42,000
Oct 9, 2023 – Oct 13, 2023	$0.43	$0.44	$0.42	$0.43	39,590
Oct 16, 2023 – Oct 20, 2023	$0.42	$0.42	$0.41	$0.41	81,500
Oct 23, 2023 – Oct 27, 2023	$0.42	$0.43	$0.41	$0.42	45,000
Oct 30, 2023 – Nov 3, 2023	$0.43	$0.44	$0.42	$0.44	35,000
Nov 6, 2023 – Nov 10, 2023	$0.44	$0.45	$0.41	$0.45	29,000
Nov 13, 2023 – Nov 17, 2023	$0.44	$0.44	$0.32	$0.34	101,001
Nov 20, 2023 – Nov 24, 2023	$0.32	$0.35	$0.31	$0.32	50,000
Nov 27, 2023 – Dec 1, 2023	$0.33	$0.33	$0.33	$0.33	1,200
Dec 4, 2023 – Dec 8, 2023	$0.33	$0.33	$0.33	$0.33	5,500
Dec 11, 2023 – Dec 15, 2023	$0.33	$0.33	$0.33	$0.33	4,200
Dec 18, 2023 – Dec 22, 2023	$0.33	$0.33	$0.33	$0.33	4,500
Dec 25, 2023 – Dec 29, 2023	$0.33	$0.33	$0.33	$0.33	0
Jan 1, 2024 – Jan 5, 2024	$0.33	$0.33	$0.33	$0.33	0
Jan 8, 2024 – Jan 12, 2024	$0.32	$0.32	$0.32	$0.32	20,000
Jan 15, 2024 – Jan 19, 2024	$0.31	$0.32	$0.31	$0.32	4,500
Jan 22, 2024 – Jan 26, 2024	$0.32	$0.35	$0.32	$0.35	19,068
Jan 29, 2024 – Feb 2, 2024	$0.36	$0.40	$0.36	$0.36	84,673
Feb 5, 2024 – Feb 9, 2024	$0.37	$0.42	$0.37	$0.40	95,820
Feb 12, 2024 – Feb 16, 2024	$0.38	$0.38	$0.38	$0.38	26,170
Feb 19, 2024 – Feb 23, 2024	$0.38	$0.40	$0.38	$0.40	2,500
Feb 26, 2024 – Mar 1, 2024	$0.39	$0.39	$0.36	$0.37	14,250
Mar 4, 2024 – Mar 6, 2024	$0.38	$0.38	$0.37	$0.37	10,500
Mar 11, 2024 – Mar 15, 2024	$0.38	$0.39	$0.38	$0.39	7,000
Mar 18, 2024 – Mar 22, 2024	$0.39	$0.40	$0.38	$0.40	39,000
Mar 25, 2024 – Mar 28, 2024	$0.39	$0.39	$0.36	$0.36	53,447
Apr 1, 2024 – Apr 4, 2024	$0.35	$0.35	$0.33	$0.35	20,094
Apr 8, 2024 – Apr 11, 2024	$0.34	$0.34	$0.34	$0.34	35,000
Apr 15, 2024 – Apr 17, 2024	$0.34	$0.34	$0.34	$0.34	0
Apr 22, 2024 – Apr 26, 2024	$0.34	$0.34	$0.32	$0.32	50,000
Apr 29, 2024 – May 2, 2024	$0.32	$0.33	$0.32	$0.33	19,000
May 6, 2024 – May 8, 2024	$0.32	$0.32	$0.30	$0.31	74,222
May 13, 2024 – May 17, 2024	$0.30	$0.32	$0.16	$0.21	181,705
May 20, 2024 – May 23, 2024	$0.21	$0.21	$0.19	$0.20	70,450
May 27, 2024 – May 27, 2024	$0.19	$0.19	$0.18	$0.18	16,900
Jun 3, 2024 – Jun 7, 2024	$0.18	$0.22	$0.16	$0.22	213,073
Jun 10, 2024 – Jun 14, 2024	$0.21	$0.25	$0.20	$0.25	408,545
Jun 17, 2024 – Jun 21, 2024	$0.25	$0.27	$0.25	$0.27	7,501
Jun 24, 2024 – Jun 28, 2024	$0.25	$0.27	$0.25	$0.26	20,635
Jul 1, 2024 – Jul 5, 2024	$0.27	$0.27	$0.26	$0.26	12,120
Jul 8, 2024 – Jul 11, 2024	$0.27	$0.28	$0.27	$0.28	16,000
Jul 15, 2024 – Jul 17, 2024	$0.23	$0.28	$0.23	$0.28	18,065
Jul 22, 2024 – Jul 26, 2024	$0.28	$0.29	$0.25	$0.29	43,644
Jul 29, 2024 – Aug 2, 2024	$0.29	$0.29	$0.28	$0.29	60,000
Aug 5, 2024 – Aug 9, 2024	$0.29	$0.30	$0.28	$0.28	17,400
Aug 12, 2024 – Aug 16, 2024	$0.28	$0.31	$0.28	$0.29	33,100
Aug 19, 2024 – Aug 23, 2024	$0.27	$0.27	$0.26	$0.26	7,200
Aug 26, 2024 – Aug 30, 2024	$0.26	$0.30	$0.26	$0.30	189,112
Sep 2, 2024 – Sep 6, 2024	$0.30	$0.31	$0.30	$0.31	972,800
Sep 9, 2024 – Sep 13, 2024	$0.33	$0.34	$0.32	$0.34	44,900
Sep 16, 2024 – Sep 20, 2024	$0.34	$0.34	$0.26	$0.26	107,122
Sep 23, 2024 – Sep 27, 2024	$0.26	$0.31	$0.25	$0.31	70,500
Sep 30, 2024 – Oct 4, 2024	$0.31	$0.33	$0.30	$0.32	93,565
Oct 7, 2024 – Oct 11, 2024	$0.30	$0.30	$0.28	$0.28	1,003
Oct 14, 2024 – Oct 18, 2024	$0.28	$0.28	$0.28	$0.28	0
Oct 21, 2024 – Oct 25, 2024	$0.28	$0.28	$0.25	$0.25	28,315
Oct 28, 2024 – Nov 1, 2024	$0.25	$0.25	$0.21	$0.21	2,200
Nov 4, 2024 – Nov 8, 2024	$0.23	$0.25	$0.23	$0.25	27,140
Nov 11, 2024 – Nov 15, 2024	$0.25	$0.25	$0.23	$0.23	1,000
Nov 18, 2024 – Nov 22, 2024	$0.19	$0.23	$0.19	$0.19	30,240
Nov 25, 2024 – Nov 29, 2024	$0.18	$0.28	$0.18	$0.23	36,800
Dec 2, 2024 – Dec 6, 2024	$0.25	$0.30	$0.24	$0.29	130,000
Dec 9, 2024 – Dec 13, 2024	$0.30	$0.42	$0.30	$0.41	381,510
Dec 16, 2024 – Dec 20, 2024	$0.41	$0.41	$0.26	$0.32	32,300
Dec 23, 2024 – Dec 27, 2024	$0.32	$0.38	$0.27	$0.34	19,713
Dec 30, 2024 – Jan 3, 2025	$0.33	$0.36	$0.33	$0.34	6,420
Jan 6, 2025 – Jan 10, 2025	$0.40	$0.40	$0.36	$0.36	108,035
Jan 13, 2025 – Jan 17, 2025	$0.38	$0.38	$0.35	$0.35	250,003
Jan 20, 2025 – Jan 24, 2025	$0.34	$0.34	$0.32	$0.34	46,314
Jan 27, 2025 – Jan 31, 2025	$0.35	$0.36	$0.35	$0.36	17,500
Feb 3, 2025 – Feb 7, 2025	$0.29	$0.37	$0.29	$0.36	15,427
Feb 10, 2025 – Feb 14, 2025	$0.36	$0.36	$0.35	$0.36	7,500
Feb 17, 2025 – Feb 21, 2025	$0.36	$0.36	$0.27	$0.32	10,000
Feb 24, 2025 – Feb 28, 2025	$0.32	$0.34	$0.32	$0.34	39,383
Mar 3, 2025 – Mar 7, 2025	$0.30	$0.34	$0.30	$0.34	33,336
Mar 10, 2025 – Mar 14, 2025	$0.34	$0.34	$0.31	$0.32	13,208
Mar 17, 2025 – Mar 21, 2025	$0.32	$0.32	$0.32	$0.32	3,708
Mar 24, 2025 – Mar 28, 2025	$0.32	$0.32	$0.32	$0.32	500
Mar 31, 2025 – Apr 4, 2025	$0.32	$0.32	$0.24	$0.24	48,600
Apr 7, 2025 – Apr 11, 2025	$0.26	$0.26	$0.24	$0.25	14,205
Apr 14, 2025 – Apr 17, 2025	$0.26	$0.34	$0.26	$0.31	59,600
Apr 21, 2025 – Apr 25, 2025	$0.32	$0.32	$0.26	$0.29	40,300
Apr 28, 2025 – May 2, 2025	$0.29	$0.29	$0.18	$0.22	10,600
May 5, 2025 – May 9, 2025	$0.23	$0.27	$0.23	$0.27	2,005
May 12, 2025 – May 16, 2025	$0.27	$0.27	$0.26	$0.26	500
May 19, 2025 – May 23, 2025	$0.26	$0.26	$0.26	$0.26	5,200
May 26, 2025 – May 30, 2025	$0.26	$0.26	$0.23	$0.23	1,000
Jun 2, 2025 – Jun 6, 2025	$0.24	$0.24	$0.21	$0.21	89,600
Jun 9, 2025 – Jun 13, 2025	$0.21	$0.27	$0.21	$0.23	76,000
Jun 16, 2025 – Jun 20, 2025	$0.22	$0.22	$0.21	$0.21	55,000
Jun 23, 2025 – Jun 27, 2025	$0.21	$0.27	$0.21	$0.25	14,600
Jun 30, 2025 – Jul 4, 2025	$0.25	$0.27	$0.25	$0.27	1,100
Jul 7, 2025 – Jul 11, 2025	$0.27	$0.27	$0.27	$0.27	500
Jul 14, 2025 – Jul 18, 2025	$0.27	$0.29	$0.24	$0.24	15,700
Jul 21, 2025 – Jul 25, 2025	$0.24	$0.29	$0.22	$0.25	51,420
Jul 28, 2025 – Aug 1, 2025	$0.25	$0.39	$0.25	$0.32	36,500
Aug 4, 2025 – Aug 8, 2025	$0.32	$0.38	$0.27	$0.33	13,801
Aug 11, 2025 – Aug 15, 2025	$0.32	$0.35	$0.32	$0.35	3,300
Aug 18, 2025 – Aug 22, 2025	$0.35	$0.35	$0.29	$0.29	67,400
Aug 25, 2025 – Aug 29, 2025	$0.29	$0.30	$0.23	$0.27	47,000
Sep 1, 2025 – Sep 5, 2025	$0.27	$0.28	$0.25	$0.25	14,500
Sep 8, 2025 – Sep 12, 2025	$0.25	$0.26	$0.24	$0.26	3,000
Sep 15, 2025 – Sep 19, 2025	$0.25	$0.25	$0.23	$0.24	32,500
Sep 22, 2025 – Sep 26, 2025	$0.24	$0.29	$0.24	$0.29	31,500
Sep 29, 2025 – Oct 3, 2025	$0.29	$0.29	$0.28	$0.28	24,800
Oct 6, 2025 – Oct 10, 2025	$0.27	$0.29	$0.25	$0.29	25,300
Oct 13, 2025 – Oct 17, 2025	$0.29	$0.29	$0.21	$0.22	20,940
Oct 20, 2025 – Oct 24, 2025	$0.23	$0.26	$0.23	$0.26	25,500
Oct 27, 2025 – Oct 31, 2025	$0.24	$0.26	$0.23	$0.25	27,600
Nov 3, 2025 – Nov 7, 2025	$0.24	$0.26	$0.24	$0.26	1,000
Nov 10, 2025 – Nov 14, 2025	$0.26	$0.26	$0.21	$0.23	62,000
Nov 17, 2025 – Nov 21, 2025	$0.23	$0.24	$0.23	$0.24	2,400
Nov 24, 2025 – Nov 28, 2025	$0.24	$0.24	$0.22	$0.23	12,540
Dec 1, 2025 – Dec 5, 2025	$0.23	$0.25	$0.23	$0.25	23,600
Dec 8, 2025 – Dec 12, 2025	$0.25	$0.25	$0.24	$0.24	66,500
Dec 15, 2025 – Dec 19, 2025	$0.24	$0.24	$0.23	$0.23	40,500
Dec 22, 2025 – Dec 24, 2025	$0.22	$0.22	$0.21	$0.21	30,220
Dec 29, 2025 – Jan 2, 2026	$0.20	$0.22	$0.20	$0.22	77,125
Jan 5, 2026 – Jan 9, 2026	$0.22	$0.24	$0.22	$0.23	46,800
Jan 12, 2026 – Jan 16, 2026	$0.23	$0.25	$0.23	$0.25	17,900
Jan 19, 2026 – Jan 23, 2026	$0.25	$0.25	$0.23	$0.23	30,508
Jan 26, 2026 – Jan 30, 2026	$0.23	$0.25	$0.23	$0.24	161,728
Feb 2, 2026 – Feb 6, 2026	$0.25	$0.28	$0.25	$0.27	86,805
Feb 9, 2026 – Feb 13, 2026	$0.27	$0.28	$0.27	$0.28	9,500
Feb 16, 2026 – Feb 20, 2026	$0.28	$0.29	$0.28	$0.29	3,500
Feb 23, 2026 – Feb 27, 2026	$0.29	$0.29	$0.24	$0.25	140,024
Mar 2, 2026 – Mar 6, 2026	$0.24	$0.25	$0.24	$0.25	131,700
Mar 9, 2026 – Mar 13, 2026	$0.25	$0.25	$0.25	$0.25	212,800
Mar 16, 2026 – Mar 20, 2026	$0.25	$0.25	$0.25	$0.25	227,300
Mar 23, 2026 – Mar 27, 2026	$0.24	$0.26	$0.24	$0.25	449,100
Mar 30, 2026 – Apr 2, 2026	$0.25	$0.25	$0.25	$0.25	50,200
Apr 6, 2026 – Apr 10, 2026	$0.26	$0.26	$0.25	$0.25	269,200
Apr 13, 2026 – Apr 17, 2026	$0.25	$0.38	$0.25	$0.37	255,402
Apr 20, 2026 – Apr 24, 2026	$0.38	$0.38	$0.31	$0.36	12,510
Apr 27, 2026 – May 1, 2026	$0.35	$0.36	$0.35	$0.36	9,100
May 4, 2026 – May 8, 2026	$0.36	$0.37	$0.35	$0.35	13,125
May 11, 2026 – May 15, 2026	$0.37	$0.44	$0.37	$0.42	57,800
May 18, 2026 – May 22, 2026	$0.40	$0.42	$0.40	$0.41	22,500
May 25, 2026 – May 29, 2026	$0.40	$0.40	$0.39	$0.40	38,000
Jun 1, 2026 – Jun 5, 2026	$0.39	$0.41	$0.39	$0.41	43,000
Jun 8, 2026 – Jun 12, 2026	$0.44	$0.44	$0.40	$0.40	21,000
Jun 15, 2026 – Jun 19, 2026	$0.40	$0.40	$0.36	$0.36	45,700
Jun 22, 2026 – Jun 26, 2026	$0.36	$0.36	$0.30	$0.33	50,000
Jun 29, 2026 – Jul 3, 2026	$0.33	$0.33	$0.33	$0.33	12,100
Jul 6, 2026 – Jul 10, 2026	$0.33	$0.35	$0.31	$0.33	35,567
Jul 13, 2026 – Jul 17, 2026	$0.31	$0.34	$0.30	$0.34	162,855
Jul 20, 2026 – Jul 24, 2026	$0.35	$0.36	$0.31	$0.35	19,800
Jul 27, 2026 – Jul 31, 2026	$0.35	$0.37	$0.33	$0.37	19,005
Aug 3, 2026 – Aug 7, 2026	$0.37	$0.37	$0.37	$0.37	0
Aug 10, 2026 – Aug 14, 2026	$0.36	$0.36	$0.30	$0.30	87,515
Aug 17, 2026 – Aug 21, 2026	$0.29	$0.31	$0.26	$0.28	120,412
Aug 24, 2026 – Aug 28, 2026	$0.28	$0.30	$0.28	$0.29	25,500
Aug 31, 2026 – Sep 4, 2026	$0.28	$0.29	$0.28	$0.28	61,124

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Bri-Chem Corp. (BRY.TO) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Bri-Chem Corp.

Bri-Chem Corp., together with its subsidiaries, engages in the wholesale distribution of oilfield chemicals for the oil and gas industry in North America. The company supplies, blends, and packages drilling fluid products in various weights and clays, lost circulation materials, chemicals, and oil mud products. It also offers completion, cementing, acidizing, stimulation, and production chemicals; and sells calcium nitrate, barite, silica fume, hydrated lime, potash, sodium carbonate, surfactants, and soda ash. In addition, the company provides testing of drilling fluids for customers for various analyses, including viscosity, fluid loss, lubricity, and others. Further, it provides various services to the oil and gas, industrial, agriculture, and forestry industries; and blends cementing chemicals, as well as supply chain solutions for the oilfield, mining, and construction industries. Bri-Chem Corp. was founded in 1985 and is headquartered in Edmonton, Canada.

CEO: Barry Hugghins
Employees: 58
Beta: -0.96

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.