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

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 2:27 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 (%)
Nov 30, 2022 0.0009 0.0011 0.0009 0.0010 7,460,424 +0.00(+0.00%)
Nov 29, 2022 0.0011 0.0011 0.0009 0.0010 9,150,002 -0.00(-9.09%)
Nov 28, 2022 0.0011 0.0011 0.0009 0.0011 4,583,886 +0.00(+10.00%)
Nov 25, 2022 0.0009 0.0010 0.0009 0.0010 7,629,999 -0.00(-9.09%)
Nov 23, 2022 0.0010 0.0011 0.0010 0.0011 11,618,084 +0.00(+0.00%)
Nov 22, 2022 0.0011 0.0011 0.0009 0.0011 18,072,714 +0.00(+10.00%)
Nov 21, 2022 0.0011 0.0011 0.0009 0.0010 18,849,720 -0.00(-9.09%)
Nov 18, 2022 0.0012 0.0012 0.0010 0.0011 8,563,940 -0.00(-8.33%)
Nov 17, 2022 0.0009 0.0014 0.0009 0.0012 74,255,776 +0.00(+20.00%)
Nov 16, 2022 0.0010 0.0010 0.0009 0.0010 4,895,479 +0.00(+0.00%)
Nov 15, 2022 0.0010 0.0010 0.0009 0.0010 4,762,062 +0.00(+0.00%)
Nov 14, 2022 0.0010 0.0010 0.0009 0.0010 10,996,495 +0.00(+0.00%)
Nov 11, 2022 0.0010 0.0010 0.0009 0.0010 14,578,578 +0.00(+0.00%)
Nov 10, 2022 0.0011 0.0011 0.0010 0.0010 21,693,164 -0.00(-9.09%)
Nov 09, 2022 0.0010 0.0011 0.0010 0.0011 6,275,902 +0.00(+0.00%)
Nov 08, 2022 0.0010 0.0011 0.0010 0.0011 13,815,585 +0.00(+0.00%)
Nov 07, 2022 0.0011 0.0012 0.0010 0.0011 12,584,862 +0.00(+0.00%)
Nov 04, 2022 0.0012 0.0012 0.0010 0.0011 19,225,234 +0.00(+0.00%)
Nov 03, 2022 0.0011 0.0013 0.0010 0.0011 85,132,328 +0.00(+0.00%)
Nov 02, 2022 0.0009 0.0011 0.0009 0.0011 24,288,184 +0.00(+10.00%)
Nov 01, 2022 0.0012 0.0012 0.0010 0.0010 45,519,496 -0.00(-16.67%)
Oct 31, 2022 0.0011 0.0012 0.0010 0.0012 52,672,056 +0.00(+9.09%)
Oct 28, 2022 0.0011 0.0012 0.0010 0.0011 15,727,482 +0.00(+10.00%)
Oct 27, 2022 0.0012 0.0013 0.0010 0.0010 38,978,924 -0.00(-16.67%)
Oct 26, 2022 0.0014 0.0014 0.0012 0.0012 38,654,008 -0.00(-14.29%)
Oct 25, 2022 0.0016 0.0016 0.0012 0.0014 67,367,584 -0.00(-12.50%)
Oct 24, 2022 0.0018 0.0019 0.0013 0.0016 148,732,544 -0.00(-11.11%)
Oct 21, 2022 0.0020 0.0020 0.0017 0.0018 42,582,300 -0.00(-10.00%)
Oct 20, 2022 0.0027 0.0027 0.0019 0.0020 61,720,568 -0.00(-25.93%)
Oct 19, 2022 0.0030 0.0031 0.0026 0.0027 10,869,892 -0.00(-6.90%)
Oct 18, 2022 0.0026 0.0032 0.0026 0.0029 6,033,041 +0.00(+11.54%)
Oct 17, 2022 0.0033 0.0033 0.0026 0.0026 6,975,664 -0.00(-3.70%)
Oct 14, 2022 0.0034 0.0035 0.0025 0.0027 16,089,272 -0.00(-20.59%)
Oct 13, 2022 0.0024 0.0040 0.0024 0.0034 23,745,204 +0.00(+41.67%)
Oct 12, 2022 0.0019 0.0024 0.0019 0.0024 13,314,821 +0.00(+33.33%)
Oct 11, 2022 0.0030 0.0030 0.0018 0.0018 60,915,552 -0.00(-35.71%)
Oct 10, 2022 0.0031 0.0032 0.0026 0.0028 16,175,718 -0.00(-6.67%)
Oct 07, 2022 0.0028 0.0030 0.0026 0.0030 31,604,244 +0.00(+15.38%)
Oct 06, 2022 0.0031 0.0031 0.0025 0.0026 60,381,568 -0.00(-10.34%)
Oct 05, 2022 0.0048 0.0049 0.0029 0.0029 46,683,412 -0.00(-29.27%)
Oct 04, 2022 0.0030 0.0051 0.0030 0.0041 101,564,960 +0.00(+64.00%)
Oct 03, 2022 0.0020 0.0026 0.0020 0.0025 9,612,038 +0.00(+25.00%)
Sep 30, 2022 0.0020 0.0022 0.0019 0.0020 5,748,048 +0.00(+5.26%)
Sep 29, 2022 0.0019 0.0022 0.0015 0.0019 22,278,064 +0.00(+5.56%)
Sep 28, 2022 0.0018 0.0019 0.0016 0.0018 27,919,796 +0.00(+0.00%)
Sep 27, 2022 0.0020 0.0020 0.0016 0.0018 22,574,722 -0.00(-5.26%)
Sep 26, 2022 0.0025 0.0027 0.0018 0.0019 32,560,360 -0.00(-24.00%)
Sep 23, 2022 0.0025 0.0031 0.0021 0.0025 69,024,144 +0.00(+19.05%)
Sep 22, 2022 0.0020 0.0023 0.0017 0.0021 19,327,458 +0.00(+10.53%)
Sep 21, 2022 0.0018 0.0025 0.0015 0.0019 65,313,160 +0.00(+11.76%)
Sep 20, 2022 0.0015 0.0028 0.0014 0.0017 195,447,712 +0.00(+21.43%)
Sep 19, 2022 0.0014 0.0016 0.0014 0.0014 2,318,960 -0.00(-6.67%)
Sep 16, 2022 0.0017 0.0017 0.0015 0.0015 1,783,487 +0.00(+0.00%)
Sep 15, 2022 0.0018 0.0018 0.0015 0.0015 11,772,476 -0.00(-11.76%)
Sep 14, 2022 0.0018 0.0018 0.0017 0.0017 2,370,223 +0.00(+0.00%)
Sep 13, 2022 0.0019 0.0019 0.0017 0.0017 4,478,750 -0.00(-5.56%)
Sep 12, 2022 0.0022 0.0022 0.0017 0.0018 14,478,916 -0.00(-10.00%)
Sep 09, 2022 0.0021 0.0021 0.0017 0.0020 5,913,142 -0.00(-4.76%)
Sep 08, 2022 0.0018 0.0021 0.0017 0.0021 4,354,000 +0.00(+5.00%)
Sep 07, 2022 0.0020 0.0020 0.0018 0.0020 5,012,588 +0.00(+0.00%)
Sep 06, 2022 0.0020 0.0027 0.0020 0.0020 4,577,191 +0.00(+0.00%)
Sep 02, 2022 0.0019 0.0020 0.0018 0.0020 13,720,408 +0.00(+0.00%)
Sep 01, 2022 0.0022 0.0024 0.0019 0.0020 14,704,317 -0.00(-16.67%)
Aug 31, 2022 0.0021 0.0024 0.0019 0.0024 10,501,730 +0.00(+4.35%)
Aug 30, 2022 0.0028 0.0028 0.0021 0.0023 8,696,689 -0.00(-4.17%)
Aug 29, 2022 0.0029 0.0030 0.0024 0.0024 4,421,688 -0.00(-7.69%)
Aug 26, 2022 0.0030 0.0030 0.0026 0.0026 1,996,000 -0.00(-13.33%)
Aug 25, 2022 0.0030 0.0030 0.0026 0.0030 2,121,043 +0.00(+15.38%)
Aug 24, 2022 0.0027 0.0027 0.0026 0.0026 1,906,910 -0.00(-3.70%)
Aug 23, 2022 0.0028 0.0030 0.0026 0.0027 2,662,485 -0.00(-3.57%)
Aug 22, 2022 0.0029 0.0029 0.0025 0.0028 2,201,589 +0.00(+3.70%)
Aug 19, 2022 0.0029 0.0029 0.0027 0.0027 1,473,751 -0.00(-3.57%)
Aug 18, 2022 0.0029 0.0030 0.0026 0.0028 778,651 -0.00(-6.67%)
Aug 17, 2022 0.0033 0.0033 0.0029 0.0030 4,454,877 +0.00(+7.14%)
Aug 16, 2022 0.0028 0.0033 0.0027 0.0028 944,083 +0.00(+0.00%)
Aug 15, 2022 0.0029 0.0031 0.0025 0.0028 3,412,909 +0.00(+7.69%)
Aug 12, 2022 0.0033 0.0033 0.0025 0.0026 5,820,389 -0.00(-16.13%)
Aug 11, 2022 0.0032 0.0035 0.0030 0.0031 3,540,277 -0.00(-8.82%)
Aug 10, 2022 0.0034 0.0035 0.0031 0.0034 6,481,261 +0.00(+0.00%)
Aug 09, 2022 0.0034 0.0036 0.0031 0.0034 4,120,040 -0.00(-2.86%)
Aug 08, 2022 0.0040 0.0040 0.0032 0.0035 4,528,300 -0.00(-2.78%)
Aug 05, 2022 0.0039 0.0040 0.0036 0.0036 3,217,040 -0.00(-7.69%)
Aug 04, 2022 0.0040 0.0040 0.0035 0.0039 1,680,481 -0.00(-2.50%)
Aug 03, 2022 0.0040 0.0041 0.0039 0.0040 874,864 +0.00(+5.26%)
Aug 02, 2022 0.0038 0.0040 0.0038 0.0038 1,040,181 -0.00(-5.00%)
Aug 01, 2022 0.0037 0.0041 0.0037 0.0040 767,875 +0.00(+5.26%)
Jul 29, 2022 0.0038 0.0042 0.0034 0.0038 5,405,789 +0.00(+2.70%)
Jul 28, 2022 0.0040 0.0040 0.0032 0.0037 8,112,228 -0.00(-2.63%)
Jul 27, 2022 0.0029 0.0045 0.0026 0.0038 21,166,416 +0.00(+31.03%)
Jul 26, 2022 0.0035 0.0038 0.0029 0.0029 42,897,496 -0.00(-9.38%)
Jul 25, 2022 0.0035 0.0036 0.0032 0.0032 4,640,228 -0.00(-3.03%)
Jul 22, 2022 0.0035 0.0040 0.0033 0.0033 5,599,815 -0.00(-5.71%)
Jul 21, 2022 0.0036 0.0040 0.0032 0.0035 10,110,304 -0.00(-2.78%)
Jul 20, 2022 0.0040 0.0043 0.0036 0.0036 15,313,489 -0.00(-7.69%)
Jul 19, 2022 0.0044 0.0045 0.0035 0.0039 16,685,636 -0.00(-11.36%)
Jul 18, 2022 0.0047 0.0048 0.0044 0.0044 7,689,792 -0.00(-6.38%)
Jul 15, 2022 0.0052 0.0052 0.0047 0.0047 2,492,468 -0.00(-9.62%)
Jul 14, 2022 0.0060 0.0060 0.0049 0.0052 10,421,014 +0.00(+0.00%)
Jul 13, 2022 0.0059 0.0064 0.0052 0.0052 4,468,242 -0.00(-11.86%)
Jul 12, 2022 0.0060 0.0065 0.0058 0.0059 2,569,539 +0.00(+3.51%)
Jul 11, 2022 0.0070 0.0070 0.0055 0.0057 5,002,237 -0.00(-12.31%)
Jul 08, 2022 0.0068 0.0072 0.0065 0.0065 1,250,405 -0.00(-4.41%)
Jul 07, 2022 0.0079 0.0080 0.0066 0.0068 5,507,058 -0.00(-15.00%)
Jul 06, 2022 0.0094 0.0094 0.0068 0.0080 1,901,600 -0.00(-14.89%)
Jul 05, 2022 0.0094 0.0097 0.0065 0.0094 314,767 +0.00(+0.00%)
Jul 01, 2022 0.0068 0.0095 0.0068 0.0094 681,875 +0.00(+42.42%)
Jun 30, 2022 0.0060 0.0066 0.0060 0.0066 245,938 +0.00(+1.54%)
Jun 29, 2022 0.0059 0.0071 0.0053 0.0065 2,800,090 -0.00(-4.41%)
Jun 28, 2022 0.0075 0.0075 0.0068 0.0068 256,770 -0.00(-9.33%)
Jun 27, 2022 0.0080 0.0080 0.0070 0.0075 1,017,274 +0.00(+4.17%)
Jun 24, 2022 0.0072 0.0078 0.0060 0.0072 972,000 -0.00(-15.29%)
Jun 23, 2022 0.0081 0.0090 0.0065 0.0085 1,243,774 +0.00(+6.25%)
Jun 22, 2022 0.0090 0.0090 0.0076 0.0080 4,940,318 -0.00(-11.11%)
Jun 21, 2022 0.0091 0.0095 0.0076 0.0090 4,794,669 +0.00(+9.76%)
Jun 17, 2022 0.0083 0.0083 0.0074 0.0082 830,000 -0.00(-8.89%)
Jun 16, 2022 0.0077 0.0090 0.0063 0.0090 3,218,404 +0.00(+0.00%)
Jun 15, 2022 0.0046 0.0097 0.0046 0.0090 1,157,866 +0.00(+66.67%)
Jun 14, 2022 0.0060 0.0072 0.0054 0.0054 1,348,843 -0.00(-6.90%)
Jun 13, 2022 0.0060 0.0066 0.0049 0.0058 1,173,864 +0.00(+18.37%)
Jun 10, 2022 0.0052 0.0060 0.0045 0.0049 5,653,893 -0.00(-3.92%)
Jun 09, 2022 0.0053 0.0056 0.0051 0.0051 3,709,489 -0.00(-7.27%)
Jun 08, 2022 0.0071 0.0071 0.0050 0.0055 3,206,960 -0.00(-17.91%)
Jun 07, 2022 0.0067 0.0067 0.0066 0.0067 2,000 +0.00(+0.00%)
Jun 06, 2022 0.0059 0.0067 0.0059 0.0067 126,721 +0.00(+11.67%)
Jun 03, 2022 0.0059 0.0060 0.0050 0.0060 2,012,608 +0.00(+3.45%)
Jun 02, 2022 0.0061 0.0061 0.0055 0.0058 2,101,592 -0.00(-3.33%)
Jun 01, 2022 0.0066 0.0067 0.0060 0.0060 797,921 -0.00(-1.64%)
May 31, 2022 0.0065 0.0065 0.0060 0.0061 126,912 +0.00(+1.67%)
May 27, 2022 0.0066 0.0066 0.0058 0.0060 641,860 -0.00(-7.69%)
May 26, 2022 0.0065 0.0065 0.0065 0.0065 60,902 +0.00(+3.17%)
May 25, 2022 0.0061 0.0063 0.0061 0.0063 100,209 +0.00(+14.55%)
May 24, 2022 0.0062 0.0069 0.0055 0.0055 261,589 -0.00(-6.78%)
May 23, 2022 0.0055 0.0059 0.0055 0.0059 28,389 +0.00(+7.27%)
May 20, 2022 0.0058 0.0060 0.0045 0.0055 3,247,833 -0.00(-5.17%)
May 19, 2022 0.0069 0.0070 0.0058 0.0058 262,280 -0.00(-10.77%)
May 18, 2022 0.0070 0.0070 0.0054 0.0065 762,993 +0.00(+8.33%)
May 17, 2022 0.0061 0.0061 0.0060 0.0060 489,000 +0.00(+3.45%)
May 16, 2022 0.0065 0.0065 0.0055 0.0058 5,891,740 -0.00(-12.12%)
May 13, 2022 0.0066 0.0070 0.0066 0.0066 521,000 +0.00(+1.54%)
May 12, 2022 0.0068 0.0070 0.0065 0.0065 3,953,592 +0.00(+4.84%)
May 11, 2022 0.0079 0.0085 0.0062 0.0062 1,298,088 -0.00(-24.39%)
May 09, 2022 0.0082 2 -0.00(-3.53%)
May 06, 2022 0.0084 0.0085 0.0073 0.0085 1,803,900 +0.00(+6.25%)
May 05, 2022 0.0080 0.0080 0.0075 0.0080 629,225 -0.00(-3.61%)
May 04, 2022 0.0094 0.0094 0.0082 0.0083 723,569 -0.00(-11.70%)
May 03, 2022 0.0082 0.0095 0.0082 0.0094 48,700 +0.00(+14.63%)
May 02, 2022 0.0095 0.0095 0.0082 0.0082 1,148,050 -0.00(-5.75%)
Apr 29, 2022 0.0091 0.0095 0.0086 0.0087 42,549 -0.00(-8.42%)
Apr 28, 2022 0.0089 0.0095 0.0089 0.0095 106,301 +0.00(+10.47%)
Apr 27, 2022 0.0085 0.0086 0.0082 0.0086 14,750 +0.00(+0.00%)
Apr 26, 2022 0.0090 0.0090 0.0086 0.0086 398,700 +0.00(+0.00%)
Apr 25, 2022 0.0094 0.0094 0.0082 0.0086 46,931 -0.00(-8.51%)
Apr 22, 2022 0.0094 0.0094 0.0094 0.0094 3,660 +0.00(+6.82%)
Apr 21, 2022 0.0081 0.0093 0.0081 0.0088 18,850 -0.00(-6.38%)
Apr 20, 2022 0.0080 0.0095 0.0080 0.0094 96,750 +0.00(+17.50%)
Apr 19, 2022 0.0086 0.0091 0.0080 0.0080 740,116 -0.00(-8.05%)
Apr 18, 2022 0.0087 0.0100 0.0085 0.0087 820,224 -0.00(-5.43%)
Apr 14, 2022 0.0098 0.0098 0.0092 0.0092 107,092 +0.00(+0.00%)
Apr 13, 2022 0.0093 0.0099 0.0092 0.0092 100,759 +0.00(+6.98%)
Apr 12, 2022 0.0086 0.0087 0.0086 0.0086 130,000 +0.00(+0.00%)
Apr 11, 2022 0.0090 0.0090 0.0086 0.0086 65,000 -0.00(-12.24%)
Apr 08, 2022 0.0100 0.0100 0.0093 0.0098 560,700 +0.00(+13.95%)
Apr 07, 2022 0.0086 0.0086 0.0086 0.0086 60,505 +0.00(+0.00%)
Apr 06, 2022 0.0099 0.0099 0.0086 0.0086 105,040 -0.00(-12.24%)
Apr 05, 2022 0.0098 0.0098 0.0098 0.0098 25,510 +0.00(+8.89%)
Apr 04, 2022 0.0093 0.0100 0.0090 0.0090 283,600 -0.00(-3.23%)
Apr 01, 2022 0.0089 0.0093 0.0085 0.0093 22,301 +0.00(+5.68%)
Mar 31, 2022 0.0100 0.0100 0.0085 0.0088 341,940 -0.00(-9.28%)
Mar 30, 2022 0.0090 0.0100 0.0085 0.0097 1,046,867 +0.00(+12.79%)
Mar 29, 2022 0.0083 0.0086 0.0083 0.0086 131,000 +0.00(+0.00%)
Mar 28, 2022 0.0086 0.0086 0.0078 0.0086 171,622 +0.00(+0.00%)
Mar 25, 2022 0.0090 0.0092 0.0081 0.0086 977,990 -0.00(-4.44%)
Mar 24, 2022 0.0093 0.0093 0.0085 0.0090 32,301 -0.00(-2.17%)
Mar 23, 2022 0.0090 0.0092 0.0090 0.0092 7,700 +0.00(+2.22%)
Mar 22, 2022 0.0090 0.0094 0.0090 0.0090 140,669 -0.00(-3.23%)
Mar 21, 2022 0.0094 0.0100 0.0080 0.0093 902,749 -0.00(-1.06%)
Mar 18, 2022 0.0078 0.0094 0.0077 0.0094 415,722 +0.00(+20.51%)
Mar 17, 2022 0.0078 0.0078 0.0072 0.0078 550,004 +0.00(+9.86%)
Mar 16, 2022 0.0075 0.0078 0.0070 0.0071 1,866,603 -0.00(-2.74%)
Mar 15, 2022 0.0087 0.0087 0.0061 0.0073 4,736,418 -0.00(-14.12%)
Mar 14, 2022 0.0088 0.0088 0.0085 0.0085 704,397 -0.00(-1.16%)
Mar 11, 2022 0.0090 0.0090 0.0085 0.0086 1,896,089 +0.00(+2.38%)
Mar 10, 2022 0.0090 0.0090 0.0084 0.0084 2,886,652 -0.00(-6.67%)
Mar 09, 2022 0.0089 0.0094 0.0085 0.0090 1,492,333 +0.00(+1.12%)
Mar 08, 2022 0.0095 0.0095 0.0086 0.0089 3,703,334 +0.00(+1.14%)
Mar 07, 2022 0.0098 0.0100 0.0088 0.0088 2,241,384 -0.00(-11.11%)
Mar 04, 2022 0.0099 0.0099 0.0099 0.0099 75,055 +0.00(+1.02%)
Mar 03, 2022 0.0098 0.0099 0.0095 0.0098 171,056 +0.00(+0.00%)
Mar 02, 2022 0.0100 0.0100 0.0090 0.0098 77,977 +0.00(+0.00%)
Mar 01, 2022 0.0092 0.0100 0.0090 0.0098 1,430,466 +0.00(+6.52%)
Feb 28, 2022 0.0100 0.0115 0.0091 0.0092 1,631,437 -0.00(-6.12%)
Feb 25, 2022 0.0099 0.0098 0.0090 0.0098 697,750 -0.00(-1.01%)
Feb 24, 2022 0.0095 0.0099 0.0080 0.0099 1,204,480 +0.00(+4.21%)
Feb 23, 2022 0.0090 0.0100 0.0085 0.0095 6,531,011 +0.00(+5.56%)
Feb 22, 2022 0.0110 0.0120 0.0088 0.0090 6,227,858 -0.00(-18.18%)
Feb 18, 2022 0.0110 0 -0.00(-25.68%)
Feb 17, 2022 0.0177 0.0177 0.0120 0.0148 3,220,430 -0.00(-10.84%)
Feb 16, 2022 0.0210 0.0225 0.0130 0.0166 1,590,296 -0.00(-17.41%)
Feb 15, 2022 0.0303 0.0319 0.0192 0.0201 2,266,768 -0.01(-33.44%)
Feb 14, 2022 0.0390 0.0400 0.0300 0.0302 1,137,091 -0.01(-21.56%)
Feb 11, 2022 0.0395 0.0460 0.0373 0.0385 2,224,384 +0.00(+2.67%)
Feb 10, 2022 0.0400 0.0435 0.0370 0.0375 756,575 -0.01(-14.77%)
Feb 09, 2022 0.0365 0.0445 0.0365 0.0440 1,511,558 +0.01(+20.55%)
Feb 08, 2022 0.0375 0.0385 0.0301 0.0365 1,302,774 +0.00(+7.99%)
Feb 07, 2022 0.0395 0.0415 0.0310 0.0338 2,849,411 +0.00(+9.03%)
Feb 04, 2022 0.0287 0.0390 0.0265 0.0310 2,523,364 +0.00(+1.64%)
Feb 03, 2022 0.0250 0.0320 0.0200 0.0305 2,362,684 +0.01(+22.00%)
Feb 02, 2022 0.0178 0.0266 0.0172 0.0250 2,659,848 +0.00(+11.11%)
Feb 01, 2022 0.0220 0.0233 0.0200 0.0225 641,366 +0.00(+2.27%)
Jan 31, 2022 0.0220 0.0240 0.0180 0.0220 615,894 -0.00(-2.22%)
Jan 28, 2022 0.0141 0.0236 0.0141 0.0225 3,684,086 +0.01(+66.67%)
Jan 27, 2022 0.0145 0.0147 0.0133 0.0135 827,090 -0.00(-6.90%)
Jan 26, 2022 0.0146 0.0147 0.0130 0.0145 1,655,760 -0.00(-1.36%)
Jan 25, 2022 0.0145 0.0148 0.0128 0.0147 1,900,275 -0.00(-1.34%)
Jan 24, 2022 0.0143 0.0175 0.0113 0.0149 4,984,485 +0.00(+4.20%)
Jan 21, 2022 0.0090 0.0170 0.0090 0.0143 15,704,339 +0.01(+64.37%)
Jan 20, 2022 0.0095 0.0097 0.0080 0.0087 2,422,054 -0.00(-10.31%)
Jan 19, 2022 0.0112 0.0130 0.0097 0.0097 768,290 -0.00(-22.40%)
Jan 18, 2022 0.0106 0.0135 0.0106 0.0125 356,900 +0.00(+13.64%)
Jan 14, 2022 0.0110 0 -0.00(-4.35%)
Jan 13, 2022 0.0134 0.0134 0.0101 0.0115 1,381,935 -0.00(-13.53%)
Jan 12, 2022 0.0130 0.0135 0.0130 0.0133 835,588 -0.00(-0.75%)
Jan 11, 2022 0.0135 0.0145 0.0130 0.0134 277,660 -0.00(-0.74%)
Jan 10, 2022 0.0139 0.0140 0.0133 0.0135 509,257 -0.00(-3.57%)
Jan 07, 2022 0.0150 0.0160 0.0140 0.0140 650,689 -0.00(-3.45%)
Jan 06, 2022 0.0137 0.0145 0.0133 0.0145 422,241 +0.00(+9.02%)
Jan 05, 2022 0.0133 0.0140 0.0126 0.0133 347,956 +0.00(+5.56%)
Jan 04, 2022 0.0140 0.0150 0.0120 0.0126 1,267,908 +0.00(+8.62%)
Jan 03, 2022 0.0072 0.0150 0.0072 0.0116 493,640 +0.00(+7.41%)
Dec 31, 2021 0.0104 0.0116 0.0104 0.0108 532,646 +0.00(+4.85%)
Dec 30, 2021 0.0082 0.0104 0.0082 0.0103 47,472 +0.00(+11.96%)
Dec 29, 2021 0.0098 0.0103 0.0081 0.0092 320,288 -0.00(-4.17%)
Dec 28, 2021 0.0090 0.0101 0.0090 0.0096 629,502 +0.00(+7.87%)
Dec 27, 2021 0.0083 0.0100 0.0077 0.0089 379,024 +0.00(+18.67%)
Dec 23, 2021 0.0100 0.0100 0.0075 0.0075 686,773 -0.00(-25.00%)
Dec 22, 2021 0.0104 0.0104 0.0083 0.0100 264,518 +0.00(+19.05%)
Dec 21, 2021 0.0100 0.0103 0.0072 0.0084 1,309,787 -0.00(-18.45%)
Dec 20, 2021 0.0082 0.0103 0.0072 0.0103 883,659 +0.00(+6.19%)
Dec 17, 2021 0.0099 0.0102 0.0089 0.0097 1,841,536 +0.00(+5.43%)
Dec 16, 2021 0.0095 0.0095 0.0092 0.0092 602,308 -0.00(-3.16%)
Dec 15, 2021 0.0086 0.0095 0.0086 0.0095 767,066 +0.00(+5.56%)
Dec 14, 2021 0.0093 0.0093 0.0090 0.0090 18,596 +0.00(+1.12%)
Dec 13, 2021 0.0089 0.0089 0.0089 0.0089 95,317 -0.00(-1.11%)
Dec 10, 2021 0.0093 0.0093 0.0089 0.0090 1,042,321 +0.00(+0.00%)
Dec 09, 2021 0.0084 0.0090 0.0083 0.0090 26,666 -0.00(-3.23%)
Dec 08, 2021 0.0095 0.0100 0.0082 0.0093 4,152,180 -0.00(-7.92%)
Dec 07, 2021 0.0098 0.0101 0.0098 0.0101 36,001 +0.00(+6.32%)
Dec 06, 2021 0.0091 0.0105 0.0091 0.0095 2,958,879 +0.00(+0.00%)
Dec 03, 2021 0.0105 0.0108 0.0095 0.0095 4,642,364 -0.00(-7.77%)
Dec 02, 2021 0.0103 0.0103 0.0103 0.0103 882 -0.00(-0.96%)
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.