Trade Date | Open | High | Low | Close | Volume | Net Change | Bid | Ask | Last Price | Value | 10 Day Closing Avg |
04/Nov/2016 | 0.660 | 0.770 | 0.650 | 0.740 | 551,210 | 0.060
| 0.730 | 0.740 | 0.740 | 380,275.77 | 0.507 |
03/Nov/2016 | 0.710 | 0.750 | 0.640 | 0.680 | 2,420,585 | 0.070
| 0.660 | 0.680 | 0.680 | 1,698,851.01 | 0.460 |
02/Nov/2016 | 0.660 | 0.820 | 0.650 | 0.750 | 5,809,227 | 0.150
| 0.730 | 0.750 | 0.750 | 4,368,795.73 | 0.408 |
01/Nov/2016 | 0.590 | 0.650 | 0.520 | 0.600 | 2,898,661 | 0.030
| 0.590 | 0.600 | 0.600 | 1,668,189.10 | 0.372 |
31/Oct/2016 | 0.540 | 0.820 | 0.540 | 0.630 | 9,249,693 | 0.140
| 0.620 | 0.640 | 0.630 | 6,560,029.81 | 0.328 |
28/Oct/2016 | 0.485 | 0.490 | 0.440 | 0.490 | 1,067,796 | 0.015
| 0.465 | 0.485 | 0.490 | 501,905.02 | 0.299 |
27/Oct/2016 | 0.425 | 0.485 | 0.425 | 0.475 | 1,411,851 | 0.030
| 0.455 | 0.475 | 0.475 | 647,509.52 | 0.270 |
26/Oct/2016 | 0.530 | 0.540 | 0.400 | 0.445 | 3,160,936 | 0.025
| 0.420 | 0.445 | 0.445 | 1,461,976.78 | 0.246 |
25/Oct/2016 | 0.315 | 0.500 | 0.310 | 0.470 | 3,742,346 | 0.175
| 0.465 | 0.470 | 0.470 | 1,472,643.16 | 0.218 |
24/Oct/2016 | 0.220 | 0.295 | 0.220 | 0.295 | 1,114,038 | 0.060
| 0.285 | 0.290 | 0.295 | 287,661.52 | 0.209 |
21/Oct/2016 | 0.220 | 0.235 | 0.215 | 0.235 | 175,200 | 0.020
| 0.230 | 0.240 | 0.235 | 39,354.50 | 0.205 |
20/Oct/2016 | 0.225 | 0.230 | 0.215 | 0.215 | 148,000 | 0.005
| 0.215 | 0.220 | 0.215 | 32,557.50 | 0.203 |
19/Oct/2016 | 0.235 | 0.240 | 0.220 | 0.220 | 160,840 | 0.020
| 0.220 | 0.230 | 0.220 | 37,386.35 | 0.202 |
18/Oct/2016 | 0.210 | 0.240 | 0.200 | 0.240 | 424,193 | 0.040
| 0.210 | 0.240 | 0.240 | 95,767.58 | 0.198 |
17/Oct/2016 | 0.195 | 0.210 | 0.195 | 0.200 | 38,500 | 0.005
| 0.200 | 0.210 | 0.200 | 7,622.50 | 0.199 |
14/Oct/2016 | 0.210 | 0.210 | 0.195 | 0.195 | 24,000 | 0.005
| 0.190 | 0.195 | 0.195 | 4,740.00 | 0.200 |
13/Oct/2016 | 0.200 | 0.200 | 0.185 | 0.190 | 125,333 | 0.010
| 0.190 | 0.200 | 0.190 | 23,648.27 | 0.202 |
12/Oct/2016 | 0.200 | 0.210 | 0.185 | 0.200 | 65,700 | 0.015
| 0.190 | 0.200 | 0.200 | 12,747.00 | 0.203 |
11/Oct/2016 | 0.195 | 0.200 | 0.185 | 0.185 | 38,000 | 0.015
| 0.185 | 0.200 | 0.185 | 7,505.00 | 0.206 |
07/Oct/2016 | 0.205 | 0.205 | 0.190 | 0.200 | 141,900 |
| 0.190 | 0.200 | 0.200 | 27,565.00 | 0.208 |
06/Oct/2016 | 0.210 | 0.210 | 0.200 | 0.200 | 59,500 | 0.010
| 0.200 | 0.210 | 0.200 | 12,070.00 | 0.210 |
05/Oct/2016 | 0.210 | 0.210 | 0.210 | 0.210 | 41,429 | 0.005
| 0.210 | 0.215 | 0.210 | 8,700.09 | 0.209 |
04/Oct/2016 | 0.205 | 0.210 | 0.200 | 0.205 | 287,796 |
| 0.205 | 0.215 | 0.205 | 58,451.70 | 0.210 |
03/Oct/2016 | 0.205 | 0.205 | 0.200 | 0.205 | 57,500 |
| 0.200 | 0.205 | 0.205 | 11,760.00 | 0.210 |
30/Sep/2016 | 0.200 | 0.205 | 0.200 | 0.205 | 86,632 | 0.005
| 0.205 | 0.210 | 0.205 | 17,363.90 | 0.210 |
29/Sep/2016 | 0.205 | 0.210 | 0.200 | 0.210 | 98,000 | 0.005
| 0.200 | 0.210 | 0.210 | 20,240.00 | 0.211 |
28/Sep/2016 | 0.205 | 0.210 | 0.205 | 0.205 | 89,966 | 0.005
| 0.205 | 0.220 | 0.205 | 18,753.03 | 0.212 |
27/Sep/2016 | 0.205 | 0.220 | 0.205 | 0.210 | 33,500 | 0.010
| 0.210 | 0.220 | 0.210 | 7,115.00 | 0.212 |
26/Sep/2016 | 0.205 | 0.220 | 0.205 | 0.220 | 127,033 | 0.010
| 0.205 | 0.220 | 0.220 | 27,034.43 | 0.210 |
23/Sep/2016 | 0.220 | 0.225 | 0.210 | 0.210 | 151,538 | 0.010
| 0.210 | 0.215 | 0.210 | 33,362.36 | 0.211 |
22/Sep/2016 | 0.235 | 0.255 | 0.210 | 0.220 | 800,198 | 0.020
| 0.215 | 0.220 | 0.220 | 184,877.62 | 0.210 |
21/Sep/2016 | 0.200 | 0.200 | 0.200 | 0.200 | 41,500 | 0.010
| 0.200 | 0.210 | 0.200 | 8,300.00 | 0.212 |
20/Sep/2016 | 0.205 | 0.210 | 0.190 | 0.210 | 199,790 |
| 0.200 | 0.215 | 0.210 | 40,545.95 | 0.213 |
19/Sep/2016 | 0.210 | 0.210 | 0.210 | 0.210 | 26,100 |
| 0.205 | 0.210 | 0.210 | 5,481.00 | 0.213 |
16/Sep/2016 | 0.210 | 0.225 | 0.210 | 0.210 | 81,780 | 0.005
| 0.205 | 0.210 | 0.210 | 17,198.60 | 0.215 |
15/Sep/2016 | 0.210 | 0.235 | 0.210 | 0.215 | 107,500 | 0.005
| 0.210 | 0.230 | 0.215 | 23,925.00 | 0.218 |
14/Sep/2016 | 0.225 | 0.225 | 0.210 | 0.210 | 52,262 |
| 0.210 | 0.225 | 0.210 | 11,455.02 | 0.222 |
13/Sep/2016 | 0.210 | 0.210 | 0.210 | 0.210 | 21,500 |
| 0.210 | 0.220 | 0.210 | 4,515.00 | 0.224 |
12/Sep/2016 | 0.210 | 0.215 | 0.205 | 0.210 | 95,200 | 0.005
| 0.205 | 0.220 | 0.210 | 20,154.00 | 0.226 |
09/Sep/2016 | 0.215 | 0.215 | 0.205 | 0.215 | 108,054 |
| 0.210 | 0.215 | 0.215 | 23,026.56 | 0.228 |
08/Sep/2016 | 0.215 | 0.225 | 0.210 | 0.215 | 270,000 | 0.005
| 0.210 | 0.215 | 0.215 | 57,735.00 | 0.231 |
07/Sep/2016 | 0.220 | 0.220 | 0.200 | 0.210 | 95,545 | 0.015
| 0.210 | 0.215 | 0.210 | 20,262.40 | 0.234 |
06/Sep/2016 | 0.225 | 0.225 | 0.225 | 0.225 | 10,000 |
| 0.225 | 0.235 | 0.225 | 2,250.00 | 0.236 |
02/Sep/2016 | 0.230 | 0.230 | 0.225 | 0.225 | 16,066 | 0.020
| 0.225 | 0.235 | 0.225 | 3,670.18 | 0.238 |
01/Sep/2016 | 0.230 | 0.245 | 0.225 | 0.245 | 34,000 |
| 0.230 | 0.245 | 0.245 | 7,905.00 | 0.239 |
31/Aug/2016 | 0.215 | 0.245 | 0.215 | 0.245 | 28,213 | 0.020
| 0.225 | 0.240 | 0.245 | 6,532.92 | 0.239 |
30/Aug/2016 | 0.000 | 0.000 | 0.000 | 0.000 | 0 | 0.225
| 0.220 | 0.240 | 0.225 | 0.00 | 0.238 |
29/Aug/2016 | 0.220 | 0.240 | 0.220 | 0.225 | 78,160 | 0.005
| 0.235 | 0.250 | 0.225 | 17,821.88 | 0.242 |
26/Aug/2016 | 0.230 | 0.230 | 0.230 | 0.230 | 25,000 | 0.010
| 0.230 | 0.235 | 0.230 | 5,750.00 | 0.245 |
25/Aug/2016 | 0.230 | 0.245 | 0.230 | 0.240 | 52,000 | 0.005
| 0.230 | 0.235 | 0.240 | 12,535.00 | 0.246 |
24/Aug/2016 | 0.230 | 0.235 | 0.200 | 0.235 | 410,030 | 0.010
| 0.225 | 0.235 | 0.235 | 88,631.24 | 0.248 |
23/Aug/2016 | 0.245 | 0.245 | 0.230 | 0.245 | 32,825 | 0.015
| 0.230 | 0.245 | 0.245 | 7,618.12 | 0.248 |
22/Aug/2016 | 0.230 | 0.250 | 0.230 | 0.230 | 24,000 | 0.020
| 0.230 | 0.250 | 0.230 | 5,640.00 | 0.251 |
19/Aug/2016 | 0.240 | 0.250 | 0.230 | 0.250 | 147,633 | 0.005
| 0.230 | 0.250 | 0.250 | 35,149.42 | 0.250 |
18/Aug/2016 | 0.240 | 0.255 | 0.230 | 0.255 | 104,633 | 0.015
| 0.240 | 0.250 | 0.255 | 24,724.42 | 0.252 |
17/Aug/2016 | 0.245 | 0.245 | 0.240 | 0.240 | 5,500 | 0.005
| 0.235 | 0.240 | 0.240 | 1,340.00 | 0.250 |
16/Aug/2016 | 0.240 | 0.250 | 0.235 | 0.235 | 72,757 | 0.025
| 0.235 | 0.240 | 0.235 | 17,571.68 | 0.246 |
15/Aug/2016 | 0.260 | 0.260 | 0.240 | 0.260 | 11,123 |
| 0.240 | 0.260 | 0.260 | 2,815.65 | 0.244 |
12/Aug/2016 | 0.260 | 0.265 | 0.245 | 0.260 | 227,700 | 0.005
| 0.260 | 0.265 | 0.260 | 58,875.50 | 0.238 |
11/Aug/2016 | 0.245 | 0.270 | 0.245 | 0.255 | 85,667 | 0.010
| 0.255 | 0.260 | 0.255 | 22,242.08 | 0.232 |
10/Aug/2016 | 0.240 | 0.245 | 0.230 | 0.245 | 61,966 | 0.005
| 0.240 | 0.250 | 0.245 | 14,612.34 | 0.227 |
09/Aug/2016 | 0.260 | 0.260 | 0.250 | 0.250 | 158,657 | 0.010
| 0.250 | 0.255 | 0.250 | 40,154.93 | 0.221 |
08/Aug/2016 | 0.250 | 0.280 | 0.250 | 0.260 | 514,910 | 0.015
| 0.255 | 0.260 | 0.260 | 135,611.10 | 0.215 |
**Market Cap is calculated by multiplying the number of issued shares by the Last Price.
***A TSX Venture listed issuer's Float Quoted Market Value for a security is calculated by multiplying the last board lot price as at the most recent market close by the number of shares outstanding, net of any escrowed shares.
|