Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: ODD )

0.1800 +0.0200 (+12.50%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.1600 0.1800 0.1500 0.1800 46,345 +0.02(+12.50%)
May 30, 2024 0.1600 0.1600 0.1550 0.1600 2,750 +0.01(+3.23%)
May 29, 2024 0.1650 0.1650 0.1500 0.1550 41,585 -0.01(-6.06%)
May 28, 2024 0.1550 0.1700 0.1500 0.1650 58,431 +0.01(+6.45%)
May 27, 2024 0.1600 0.1600 0.1550 0.1550 16,848 -0.01(-3.13%)
May 24, 2024 0.1650 0.1650 0.1600 0.1600 6,176 -0.01(-3.03%)
May 23, 2024 0.1600 0.1650 0.1600 0.1650 36,763 +0.01(+3.13%)
May 22, 2024 0.1600 0.1600 0.1600 0.1600 43,999 +0.00(+0.00%)
May 21, 2024 0.1550 0.1650 0.1550 0.1600 79,011 +0.01(+6.67%)
May 17, 2024 0.1500 0 +0.00(+0.00%)
May 16, 2024 0.1500 0.1500 0.1500 0.1500 6,688 +0.01(+3.45%)
May 15, 2024 0.1500 0.1500 0.1450 0.1450 9,360 +0.00(+3.57%)
May 14, 2024 0.1400 0.1400 0.1400 0.1400 5,114 -0.01(-6.67%)
May 13, 2024 0.1400 0.1500 0.1400 0.1500 37,525 +0.01(+7.14%)
May 10, 2024 0.1400 0.1400 0.1400 0.1400 21,000 +0.01(+3.70%)
May 09, 2024 0.1350 0.1350 0.1350 0.1350 3,490 -0.01(-3.57%)
May 08, 2024 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
May 07, 2024 0.1400 0.1400 0.1400 0.1400 3,705 +0.00(+0.00%)
May 06, 2024 0.1400 0.1400 0.1400 0.1400 15,260 +0.01(+3.70%)
May 03, 2024 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
May 02, 2024 0.1300 0.1350 0.1300 0.1350 14,650 +0.01(+3.85%)
May 01, 2024 0.1250 0.1300 0.1250 0.1300 3,500 +0.01(+4.00%)
Apr 30, 2024 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Apr 29, 2024 0.1300 0.1300 0.1200 0.1300 19,650 +0.01(+4.00%)
Apr 25, 2024 0.1250 0 -0.01(-3.85%)
Apr 24, 2024 0.1300 0.1300 0.1250 0.1300 4,404 +0.00(+0.00%)
Apr 23, 2024 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+4.00%)
Apr 22, 2024 0.1350 0.1350 0.1250 0.1250 14,161 -0.01(-3.85%)
Apr 19, 2024 0.1350 0.1350 0.1300 0.1300 22,021 -0.01(-3.70%)
Apr 17, 2024 0.1350 90 +0.01(+3.85%)
Apr 16, 2024 0.1400 0.1400 0.1300 0.1300 10,135 -0.01(-3.70%)
Apr 15, 2024 0.1350 0.1350 0.1350 0.1350 3,030 +0.00(+0.00%)
Apr 12, 2024 0.1400 0.1400 0.1350 0.1350 2,250 +0.00(+0.00%)
Apr 11, 2024 0.1300 0.1350 0.1300 0.1350 18,482 +0.01(+3.85%)
Apr 10, 2024 0.1400 0.1400 0.1300 0.1300 33,678 -0.01(-7.14%)
Apr 09, 2024 0.1350 0.1400 0.1350 0.1400 9,000 +0.00(+0.00%)
Apr 08, 2024 0.1500 0.1500 0.1400 0.1400 18,758 -0.01(-9.68%)
Apr 05, 2024 0.1600 0.1600 0.1550 0.1550 16,250 -0.01(-3.13%)
Apr 04, 2024 0.1650 0.1650 0.1600 0.1600 10,330 +0.01(+3.23%)
Apr 03, 2024 0.1450 0.1550 0.1450 0.1550 16,994 +0.01(+6.90%)
Apr 02, 2024 0.1400 0.1450 0.1350 0.1450 40,006 +0.00(+3.57%)
Apr 01, 2024 0.1400 0.1400 0.1350 0.1400 13,504 +0.00(+0.00%)
Mar 28, 2024 0.1400 0 +0.00(+0.00%)
Mar 27, 2024 0.1250 0.1400 0.1200 0.1400 95,055 +0.02(+12.00%)
Mar 26, 2024 0.1350 0.1350 0.1200 0.1250 65,501 -0.02(-10.71%)
Mar 25, 2024 0.1400 0.1400 0.1400 0.1400 106,725 +0.00(+0.00%)
Mar 22, 2024 0.1350 0.1400 0.1350 0.1400 58,775 +0.00(+0.00%)
Mar 21, 2024 0.1400 0.1400 0.1400 0.1400 28,451 +0.00(+0.00%)
Mar 20, 2024 0.1400 0.1400 0.1400 0.1400 4,250 +0.00(+0.00%)
Mar 19, 2024 0.1500 0.1500 0.1400 0.1400 23,129 +0.00(+0.00%)
Mar 18, 2024 0.1500 0.1500 0.1400 0.1400 10,315 +0.00(+0.00%)
Mar 15, 2024 0.1500 0.1500 0.1400 0.1400 9,763 -0.01(-6.67%)
Mar 14, 2024 0.1500 0.1500 0.1500 0.1500 7,000 +0.01(+3.45%)
Mar 13, 2024 0.1550 0.1550 0.1450 0.1450 14,585 -0.01(-6.45%)
Mar 12, 2024 0.1550 0.1550 0.1550 0.1550 501 +0.01(+3.33%)
Mar 11, 2024 0.1500 0.1550 0.1450 0.1500 11,500 +0.00(+0.00%)
Mar 08, 2024 0.1550 0.1550 0.1500 0.1500 4,750 +0.00(+0.00%)
Mar 07, 2024 0.1500 0.1550 0.1500 0.1500 33,825 -0.01(-3.23%)
Mar 06, 2024 0.1600 0.1600 0.1550 0.1550 2,500 -0.01(-6.06%)
Mar 05, 2024 0.1600 0.1650 0.1450 0.1650 63,512 +0.01(+6.45%)
Mar 04, 2024 0.1600 0.1600 0.1550 0.1550 7,100 -0.01(-3.13%)
Mar 01, 2024 0.1700 0.1700 0.1600 0.1600 33,800 -0.01(-3.03%)
Feb 29, 2024 0.1650 0.1700 0.1650 0.1650 35,000 +0.00(+0.00%)
Feb 28, 2024 0.1600 0.1650 0.1600 0.1650 38,715 +0.01(+3.13%)
Feb 27, 2024 0.1600 0.1600 0.1600 0.1600 16,000 +0.01(+3.23%)
Feb 26, 2024 0.1600 0.1600 0.1550 0.1550 4,682 -0.01(-3.13%)
Feb 23, 2024 0.1650 0.1650 0.1600 0.1600 5,600 +0.01(+6.67%)
Feb 22, 2024 0.1600 0.1600 0.1500 0.1500 21,500 -0.01(-6.25%)
Feb 21, 2024 0.1650 0.1700 0.1600 0.1600 25,075 -0.01(-5.88%)
Feb 20, 2024 0.1800 0.1850 0.1700 0.1700 25,457 -0.01(-5.56%)
Feb 16, 2024 0.1800 0 +0.00(+0.00%)
Feb 15, 2024 0.1850 0.1850 0.1800 0.1800 63,752 -0.01(-2.70%)
Feb 14, 2024 0.1950 0.2200 0.1600 0.1850 56,000 +0.01(+8.82%)
Feb 13, 2024 0.1750 0.1750 0.1700 0.1700 16,520 -0.01(-5.56%)
Feb 12, 2024 0.1800 0.1800 0.1750 0.1800 11,622 +0.00(+0.00%)
Feb 09, 2024 0.1750 0.1800 0.1750 0.1800 2,700 +0.01(+2.86%)
Feb 08, 2024 0.1950 0.2000 0.1750 0.1750 21,980 -0.02(-7.89%)
Feb 07, 2024 0.1950 0.2000 0.1900 0.1900 5,730 +0.01(+5.56%)
Feb 06, 2024 0.1900 0.1900 0.1800 0.1800 20,500 +0.01(+5.88%)
Feb 05, 2024 0.1900 0.2000 0.1500 0.1700 191,794 -0.02(-10.53%)
Feb 02, 2024 0.2000 0.2000 0.1900 0.1900 13,500 -0.01(-5.00%)
Feb 01, 2024 0.2000 0.2000 0.1850 0.2000 13,130 +0.01(+5.26%)
Jan 31, 2024 0.2100 0.2100 0.1900 0.1900 28,000 -0.01(-5.00%)
Jan 30, 2024 0.2150 0.2150 0.2000 0.2000 35,248 -0.01(-4.76%)
Jan 29, 2024 0.2400 0.2400 0.2050 0.2100 48,600 -0.02(-10.64%)
Jan 26, 2024 0.2400 0.2450 0.2350 0.2350 15,500 -0.01(-2.08%)
Jan 25, 2024 0.2350 0.2450 0.2350 0.2400 31,000 +0.01(+4.35%)
Jan 24, 2024 0.2400 0.2400 0.2300 0.2300 19,083 -0.01(-4.17%)
Jan 23, 2024 0.2350 0.2450 0.2350 0.2400 18,210 +0.00(+0.00%)
Jan 22, 2024 0.2400 0.2450 0.2400 0.2400 13,083 +0.00(+0.00%)
Jan 19, 2024 0.2300 0.2450 0.2300 0.2400 63,302 +0.02(+9.09%)
Jan 18, 2024 0.2250 0.2300 0.2150 0.2200 27,380 -0.01(-4.35%)
Jan 17, 2024 0.2250 0.2300 0.2100 0.2300 159,220 +0.00(+0.00%)
Jan 16, 2024 0.1900 0.2300 0.1900 0.2300 251,271 +0.06(+31.43%)
Jan 15, 2024 0.2050 0.2050 0.1750 0.1750 71,375 -0.02(-10.26%)
Jan 12, 2024 0.2150 0.2150 0.1950 0.1950 25,000 -0.02(-9.30%)
Jan 11, 2024 0.2000 0.2150 0.2000 0.2150 3,361 +0.01(+7.50%)
Jan 10, 2024 0.2050 0.2050 0.1900 0.2000 21,511 -0.00(-2.44%)
Jan 09, 2024 0.2050 0.2100 0.1550 0.2050 140,225 +0.04(+24.24%)
Jan 08, 2024 0.1700 0.2300 0.1650 0.1650 41,229 +0.00(+0.00%)
Jan 05, 2024 0.1600 0.1900 0.1550 0.1650 24,500 +0.01(+6.45%)
Jan 03, 2024 0.1550 0 +0.00(+0.00%)
Jan 02, 2024 0.1550 0.1550 0.1550 0.1550 5,522 +0.01(+3.33%)
Dec 29, 2023 0.1500 0 +0.01(+3.45%)
Dec 28, 2023 0.1450 0.1450 0.1450 0.1450 2,500 -0.01(-3.33%)
Dec 27, 2023 0.1450 0.1500 0.1200 0.1500 128,811 +0.01(+3.45%)
Dec 22, 2023 0.1450 0 +0.00(+3.57%)
Dec 21, 2023 0.1500 0.1500 0.1400 0.1400 11,957 -0.01(-6.67%)
Dec 20, 2023 0.1550 0.1550 0.1500 0.1500 12,280 -0.01(-6.25%)
Dec 18, 2023 0.1600 1 +0.01(+6.67%)
Dec 15, 2023 0.1550 0.1550 0.1500 0.1500 16,680 -0.01(-3.23%)
Dec 14, 2023 0.1600 0.1600 0.1500 0.1550 10,728 +0.01(+3.33%)
Dec 13, 2023 0.1600 0.1600 0.1500 0.1500 10,000 +0.01(+3.45%)
Dec 12, 2023 0.1650 0.1650 0.1450 0.1450 43,058 -0.03(-14.71%)
Dec 11, 2023 0.1650 0.1700 0.1650 0.1700 9,701 +0.01(+3.03%)
Dec 08, 2023 0.1700 0.1700 0.1650 0.1650 9,200 +0.01(+6.45%)
Dec 07, 2023 0.1550 0.1650 0.1550 0.1550 20,553 +0.00(+0.00%)
Dec 06, 2023 0.1600 0.1600 0.1550 0.1550 28,090 +0.01(+3.33%)
Dec 05, 2023 0.1600 0.1600 0.1500 0.1500 45,920 -0.01(-6.25%)
Dec 04, 2023 0.1750 0.1750 0.1600 0.1600 25,309 -0.01(-8.57%)
Dec 01, 2023 0.1750 0.1750 0.1700 0.1750 33,675 +0.01(+6.06%)
Nov 30, 2023 0.1750 0.1750 0.1650 0.1650 4,215 -0.01(-5.71%)
Nov 29, 2023 0.1750 0.1750 0.1750 0.1750 3,000 -0.01(-2.78%)
Nov 28, 2023 0.1800 0.1800 0.1800 0.1800 10,203 -0.01(-2.70%)
Nov 27, 2023 0.1800 0.1850 0.1700 0.1850 13,856 +0.01(+2.78%)
Nov 24, 2023 0.1850 0.1850 0.1600 0.1800 48,015 -0.01(-2.70%)
Nov 23, 2023 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Nov 21, 2023 0.1850 0 -0.01(-2.63%)
Nov 20, 2023 0.1950 0.1950 0.1900 0.1900 6,400 -0.01(-5.00%)
Nov 17, 2023 0.1950 0.2000 0.1900 0.2000 7,148 +0.01(+2.56%)
Nov 16, 2023 0.2000 0.2000 0.1950 0.1950 4,350 +0.01(+5.41%)
Nov 15, 2023 0.1950 0.1950 0.1850 0.1850 34,225 -0.01(-2.63%)
Nov 14, 2023 0.2000 0.2000 0.1900 0.1900 11,359 -0.01(-5.00%)
Nov 13, 2023 0.2000 0.2000 0.2000 0.2000 5,700 +0.01(+2.56%)
Nov 10, 2023 0.2000 0.2000 0.1950 0.1950 3,507 -0.01(-2.50%)
Nov 09, 2023 0.2000 0.2000 0.2000 0.2000 6,500 +0.00(+0.00%)
Nov 08, 2023 0.2000 0.2000 0.1850 0.2000 20,695 +0.00(+0.00%)
Nov 07, 2023 0.1900 0.2050 0.1900 0.2000 9,750 +0.01(+2.56%)
Nov 06, 2023 0.2050 0.2050 0.1950 0.1950 12,189 -0.01(-4.88%)
Nov 03, 2023 0.2000 0.2050 0.2000 0.2050 4,650 +0.00(+2.50%)
Nov 02, 2023 0.2050 0.2050 0.2000 0.2000 18,320 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.