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

Data443 Risk Mitigation Inc (OP: ATDS )

1.150 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 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 (%)
Dec 31, 2020 0.0063 0.0063 0.0063 37,104,752 +0.00(+1.61%)
Dec 30, 2020 0.0063 0.0063 0.0056 0.0062 37,104,752 -0.00(-1.59%)
Dec 29, 2020 0.0062 0.0065 0.0062 0.0063 19,359,850 +0.00(+1.61%)
Dec 28, 2020 0.0060 0.0064 0.0058 0.0062 19,003,912 +0.00(+5.08%)
Dec 24, 2020 0.0065 0.0065 0.0057 0.0059 6,629,100 -0.00(-6.35%)
Dec 23, 2020 0.0061 0.0066 0.0058 0.0063 9,012,512 -0.00(-1.56%)
Dec 22, 2020 0.0064 0.0068 0.0057 0.0064 22,726,250 -0.00(-1.54%)
Dec 21, 2020 0.0068 0.0070 0.0063 0.0065 7,133,825 +0.00(+3.17%)
Dec 18, 2020 0.0068 0.0070 0.0063 0.0063 5,426,200 -0.00(-1.56%)
Dec 17, 2020 0.0075 0.0080 0.0062 0.0064 12,365,321 +0.00(+4.92%)
Dec 16, 2020 0.0059 0.0067 0.0055 0.0061 20,889,778 +0.00(+5.17%)
Dec 15, 2020 0.0077 0.0077 0.0051 0.0058 74,867,552 -0.00(-21.62%)
Dec 14, 2020 0.0076 0.0080 0.0070 0.0074 11,058,514 +0.00(+0.00%)
Dec 11, 2020 0.0071 0.0078 0.0067 0.0074 15,114,400 +0.00(+5.71%)
Dec 10, 2020 0.0091 0.0098 0.0061 0.0070 76,767,808 -0.00(-22.22%)
Dec 09, 2020 0.0078 0.0120 0.0067 0.0090 121,246,784 +0.00(+15.38%)
Dec 08, 2020 0.0060 0.0078 0.0058 0.0078 42,107,820 +0.00(+36.84%)
Dec 07, 2020 0.0052 0.0061 0.0049 0.0057 22,146,134 +0.00(+9.62%)
Dec 04, 2020 0.0053 0.0056 0.0050 0.0052 10,798,199 -0.00(-1.89%)
Dec 03, 2020 0.0055 0.0056 0.0051 0.0053 14,202,711 -0.00(-3.64%)
Dec 02, 2020 0.0057 0.0061 0.0052 0.0055 19,658,852 -0.00(-3.51%)
Dec 01, 2020 0.0058 0.0061 0.0053 0.0057 11,263,084 +0.00(+1.79%)
Nov 30, 2020 0.0058 0.0059 0.0052 0.0056 14,978,467 -0.00(-3.45%)
Nov 27, 2020 0.0061 0.0065 0.0055 0.0058 19,082,300 -0.00(-3.33%)
Nov 25, 2020 0.0061 0.0062 0.0057 0.0060 5,366,500 -0.00(-1.64%)
Nov 24, 2020 0.0063 0.0063 0.0059 0.0061 6,510,075 +0.00(+0.00%)
Nov 23, 2020 0.0060 0.0064 0.0056 0.0061 12,049,970 +0.00(+1.67%)
Nov 20, 2020 0.0064 0.0067 0.0058 0.0060 18,443,200 -0.00(-7.69%)
Nov 19, 2020 0.0066 0.0072 0.0058 0.0065 37,549,904 -0.00(-1.52%)
Nov 18, 2020 0.0062 0.0075 0.0060 0.0066 31,560,922 +0.00(+4.76%)
Nov 17, 2020 0.0061 0.0065 0.0058 0.0063 13,815,311 +0.00(+1.61%)
Nov 16, 2020 0.0069 0.0075 0.0060 0.0062 29,624,332 -0.00(-10.14%)
Nov 13, 2020 0.0061 0.0070 0.0061 0.0069 6,155,000 +0.00(+9.52%)
Nov 12, 2020 0.0066 0.0068 0.0061 0.0063 10,949,327 +0.00(+1.61%)
Nov 11, 2020 0.0065 0.0065 0.0059 0.0062 17,253,340 -0.00(-4.62%)
Nov 10, 2020 0.0065 0.0070 0.0064 0.0065 7,262,077 -0.00(-1.52%)
Nov 09, 2020 0.0069 0.0069 0.0061 0.0066 12,732,766 -0.00(-4.35%)
Nov 06, 2020 0.0069 0.0070 0.0065 0.0069 13,435,000 +0.00(+0.00%)
Nov 05, 2020 0.0068 0.0074 0.0063 0.0069 25,057,630 +0.00(+1.47%)
Nov 04, 2020 0.0085 0.0087 0.0067 0.0068 44,940,844 -0.00(-20.93%)
Nov 03, 2020 0.0082 0.0090 0.0081 0.0086 7,203,588 +0.00(+6.17%)
Nov 02, 2020 0.0082 0.0084 0.0080 0.0081 2,225,908 -0.00(-2.41%)
Oct 30, 2020 0.0079 0.0086 0.0079 0.0083 8,489,900 +0.00(+3.75%)
Oct 29, 2020 0.0080 0.0080 0.0076 0.0080 2,171,732 +0.00(+0.00%)
Oct 28, 2020 0.0081 0.0083 0.0076 0.0080 5,420,373 -0.00(-3.61%)
Oct 27, 2020 0.0080 0.0083 0.0078 0.0083 7,990,392 +0.00(+3.75%)
Oct 26, 2020 0.0080 0.0082 0.0076 0.0080 6,162,970 +0.00(+2.56%)
Oct 23, 2020 0.0077 0.0086 0.0074 0.0078 8,762,000 +0.00(+4.00%)
Oct 22, 2020 0.0080 0.0081 0.0071 0.0075 7,426,805 -0.00(-6.25%)
Oct 21, 2020 0.0081 0.0082 0.0070 0.0080 27,179,568 +0.00(+1.27%)
Oct 20, 2020 0.0086 0.0089 0.0077 0.0079 10,716,289 -0.00(-4.82%)
Oct 19, 2020 0.0093 0.0097 0.0080 0.0083 28,871,000 -0.00(-5.68%)
Oct 16, 2020 0.0093 0.0095 0.0086 0.0088 4,192,700 -0.00(-6.38%)
Oct 15, 2020 0.0096 0.0100 0.0089 0.0094 3,527,521 +0.00(+0.00%)
Oct 14, 2020 0.0099 0.0105 0.0092 0.0094 13,114,858 +0.00(+0.00%)
Oct 13, 2020 0.0090 0.0115 0.0083 0.0094 29,422,050 +0.00(+4.44%)
Oct 12, 2020 0.0090 0.0090 0.0083 0.0090 3,874,693 +0.00(+4.65%)
Oct 09, 2020 0.0082 0.0100 0.0072 0.0086 12,887,600 +0.00(+6.17%)
Oct 08, 2020 0.0080 0.0083 0.0071 0.0081 10,358,978 +0.00(+1.25%)
Oct 07, 2020 0.0088 0.0089 0.0078 0.0080 13,652,019 -0.00(-8.05%)
Oct 06, 2020 0.0094 0.0094 0.0082 0.0087 8,816,726 -0.00(-3.33%)
Oct 05, 2020 0.0099 0.0100 0.0087 0.0090 3,068,486 -0.00(-9.09%)
Oct 02, 2020 0.0100 0.0100 0.0092 0.0099 5,240,900 +0.00(+0.00%)
Oct 01, 2020 0.0090 0.0101 0.0081 0.0099 13,256,228 +0.00(+8.79%)
Sep 30, 2020 0.0096 0.0096 0.0085 0.0091 4,081,090 -0.00(-3.19%)
Sep 29, 2020 0.0101 0.0101 0.0082 0.0094 5,606,740 -0.00(-4.08%)
Sep 28, 2020 0.0082 0.0099 0.0075 0.0098 14,056,358 +0.00(+19.51%)
Sep 25, 2020 0.0083 0.0087 0.0080 0.0082 9,257,700 -0.00(-1.20%)
Sep 24, 2020 0.0091 0.0098 0.0080 0.0083 18,682,294 -0.00(-8.79%)
Sep 23, 2020 0.0100 0.0101 0.0091 0.0091 12,519,595 -0.00(-9.00%)
Sep 22, 2020 0.0100 0.0101 0.0096 0.0100 14,720,580 +0.00(+0.00%)
Sep 21, 2020 0.0103 0.0107 0.0097 0.0100 23,140,820 -0.00(-9.91%)
Sep 18, 2020 0.0101 0.0118 0.0100 0.0111 20,308,300 +0.00(+7.77%)
Sep 17, 2020 0.0106 0.0107 0.0098 0.0103 34,751,908 -0.00(-2.83%)
Sep 16, 2020 0.0106 0.0109 0.0105 0.0106 12,066,048 +0.00(+0.00%)
Sep 15, 2020 0.0110 0.0114 0.0106 0.0106 15,596,336 -0.00(-4.50%)
Sep 14, 2020 0.0108 0.0126 0.0105 0.0111 17,618,432 +0.00(+2.78%)
Sep 11, 2020 0.0107 0.0112 0.0104 0.0108 12,987,900 -0.00(-1.82%)
Sep 10, 2020 0.0114 0.0120 0.0103 0.0110 41,823,568 -0.00(-2.65%)
Sep 09, 2020 0.0135 0.0135 0.0111 0.0113 14,781,045 -0.00(-2.59%)
Sep 08, 2020 0.0125 0.0135 0.0111 0.0116 21,953,404 -0.00(-4.13%)
Sep 04, 2020 0.0125 0.0135 0.0111 0.0121 25,010,400 -0.00(-3.97%)
Sep 03, 2020 0.0171 0.0171 0.0115 0.0126 33,749,224 -0.00(-13.10%)
Sep 02, 2020 0.0200 0.0226 0.0121 0.0145 108,639,528 -0.00(-19.89%)
Sep 01, 2020 0.0132 0.0245 0.0120 0.0181 155,429,264 +0.00(+37.12%)
Aug 31, 2020 0.0107 0.0139 0.0107 0.0132 31,483,878 +0.00(+24.53%)
Aug 28, 2020 0.0107 0.0110 0.0102 0.0106 16,786,600 +0.00(+1.92%)
Aug 27, 2020 0.0114 0.0114 0.0102 0.0104 27,575,922 -0.00(-8.77%)
Aug 26, 2020 0.0106 0.0120 0.0104 0.0114 25,019,584 +0.00(+5.56%)
Aug 25, 2020 0.0116 0.0120 0.0105 0.0108 14,961,141 -0.00(-6.09%)
Aug 24, 2020 0.0130 0.0140 0.0110 0.0115 17,380,192 -0.00(-14.81%)
Aug 21, 2020 0.0140 0.0145 0.0126 0.0135 7,639,100 -0.00(-2.88%)
Aug 20, 2020 0.0140 0.0150 0.0134 0.0139 19,782,532 +0.00(+4.51%)
Aug 19, 2020 0.0133 0.0145 0.0130 0.0133 9,285,221 +0.00(+0.00%)
Aug 18, 2020 0.0142 0.0145 0.0129 0.0133 13,746,987 -0.00(-5.00%)
Aug 17, 2020 0.0145 0.0150 0.0140 0.0140 13,057,566 -0.00(-2.10%)
Aug 14, 2020 0.0152 0.0170 0.0136 0.0143 10,979,900 -0.00(-3.38%)
Aug 13, 2020 0.0170 0.0170 0.0140 0.0148 34,073,920 -0.00(-11.90%)
Aug 12, 2020 0.0142 0.0233 0.0141 0.0168 33,755,100 +0.00(+17.48%)
Aug 11, 2020 0.0181 0.0182 0.0143 0.0143 37,692,544 -0.00(-20.11%)
Aug 10, 2020 0.0170 0.0194 0.0167 0.0179 25,956,102 +0.00(+3.47%)
Aug 07, 2020 0.0210 0.0220 0.0165 0.0173 31,722,000 -0.00(-19.16%)
Aug 06, 2020 0.0253 0.0275 0.0186 0.0214 14,865,750 -0.00(-15.08%)
Aug 05, 2020 0.0275 0.2430 0.0240 0.0252 20,905,112 -0.00(-10.00%)
Aug 04, 2020 0.0270 0.0309 0.0270 0.0280 13,761,781 +0.00(+1.82%)
Aug 03, 2020 0.0375 0.0375 0.0260 0.0275 32,918,020 +0.00(+6.18%)
Jul 31, 2020 0.0219 0.0313 0.0211 0.0259 31,584,400 +0.00(+23.33%)
Jul 30, 2020 0.0179 0.0220 0.0151 0.0210 19,640,708 +0.00(+25.00%)
Jul 29, 2020 0.0145 0.0200 0.0136 0.0168 26,728,292 +0.00(+23.53%)
Jul 28, 2020 0.0140 0.0145 0.0120 0.0136 17,195,988 -0.00(-2.86%)
Jul 27, 2020 0.0178 0.0200 0.0130 0.0140 18,521,884 -0.00(-21.35%)
Jul 24, 2020 0.0210 0.0210 0.0161 0.0178 14,957,800 -0.00(-6.81%)
Jul 23, 2020 0.0240 0.0260 0.0183 0.0191 12,614,687 +0.00(+4.95%)
Jul 22, 2020 0.0243 0.0250 0.0161 0.0182 15,736,967 -0.01(-22.55%)
Jul 21, 2020 0.0330 0.0373 0.0225 0.0235 31,925,844 -0.01(-26.56%)
Jul 20, 2020 0.0385 0.0424 0.0300 0.0320 41,905,640 +0.00(+7.02%)
Jul 17, 2020 0.0340 0.0429 0.0270 0.0299 74,640,704 +0.00(+17.72%)
Jul 16, 2020 0.0133 0.0270 0.0126 0.0254 59,704,700 +0.01(+106.50%)
Jul 15, 2020 0.0123 0.0145 0.0115 0.0123 20,820,994 +0.00(+6.96%)
Jul 14, 2020 0.0123 0.0133 0.0102 0.0115 14,542,684 +0.00(+4.55%)
Jul 13, 2020 0.0101 0.0130 0.0101 0.0110 6,686,887 +0.00(+0.00%)
Jul 10, 2020 0.0118 0.0118 0.0100 0.0110 8,312,000 -0.00(-2.65%)
Jul 09, 2020 0.0110 0.0155 0.0096 0.0113 32,897,350 +0.00(+7.62%)
Jul 08, 2020 0.0110 0.0110 0.0098 0.0105 5,107,960 -0.00(-1.87%)
Jul 07, 2020 0.0110 0.0111 0.0100 0.0107 8,417,670 +0.00(+0.00%)
Jul 06, 2020 0.0120 0.0130 0.0105 0.0107 7,179,021 -0.00(-2.73%)
Jul 02, 2020 0.0108 0.0143 0.0100 0.0110 10,345,501 +0.00(+1.85%)
Jul 01, 2020 0.0111 0.0118 0.0100 0.0108 10,952,470 -0.00(-6.09%)
Jun 30, 2020 0.0118 0.0120 0.0105 0.0115 10,886,315 +0.00(+4.55%)
Jun 29, 2020 0.0120 0.0124 0.0100 0.0110 11,219,475 -0.00(-8.33%)
Jun 26, 2020 0.0131 0.0133 0.0101 0.0120 11,755,699 -0.00(-8.40%)
Jun 25, 2020 0.0200 0.0230 0.0105 0.0131 25,898,496 -0.01(-39.63%)
Jun 24, 2020 0.0100 0.0219 0.0095 0.0217 28,172,316 +0.01(+112.75%)
Jun 23, 2020 0.0110 0.0120 0.0095 0.0102 23,943,668 -0.00(-8.11%)
Jun 22, 2020 0.0123 0.0123 0.0101 0.0111 5,167,772 +0.00(+1.83%)
Jun 19, 2020 0.0105 0.0125 0.0105 0.0109 4,330,800 +0.00(+3.81%)
Jun 18, 2020 0.0129 0.0129 0.0104 0.0105 6,086,336 -0.00(-16.00%)
Jun 17, 2020 0.0170 0.0170 0.0113 0.0125 12,792,585 -0.00(-16.67%)
Jun 16, 2020 0.0110 0.0195 0.0098 0.0150 24,844,608 +0.00(+50.00%)
Jun 15, 2020 0.0121 0.0130 0.0097 0.0100 13,723,562 -0.00(-23.08%)
Jun 12, 2020 0.0140 0.0140 0.0121 0.0130 3,690,700 -0.00(-4.41%)
Jun 11, 2020 0.0180 0.0180 0.0125 0.0136 4,330,663 -0.00(-24.02%)
Jun 10, 2020 0.0185 0.0197 0.0168 0.0179 2,521,788 -0.00(-6.77%)
Jun 09, 2020 0.0185 0.0200 0.0180 0.0192 1,761,741 -0.00(-4.00%)
Jun 08, 2020 0.0230 0.0230 0.0179 0.0200 2,596,840 -0.00(-4.76%)
Jun 05, 2020 0.0200 0.0220 0.0185 0.0210 1,824,900 +0.00(+5.00%)
Jun 04, 2020 0.0190 0.0242 0.0176 0.0200 3,170,306 +0.00(+11.11%)
Jun 03, 2020 0.0230 0.0230 0.0165 0.0180 10,719,881 -0.01(-21.74%)
Jun 02, 2020 0.0248 0.0248 0.0203 0.0230 2,599,086 +0.00(+12.20%)
Jun 01, 2020 0.0285 0.0300 0.0190 0.0205 6,150,951 -0.01(-26.79%)
May 29, 2020 0.0210 0.0350 0.0201 0.0280 5,314,000 +0.01(+21.74%)
May 28, 2020 0.0246 0.0270 0.0181 0.0230 11,716,083 -0.00(-8.00%)
May 27, 2020 0.0445 0.0445 0.0248 0.0250 6,847,128 -0.01(-36.06%)
May 26, 2020 0.0650 0.0700 0.0355 0.0391 3,537,566 -0.03(-40.76%)
May 22, 2020 0.0400 0.1350 0.0350 0.0660 12,038,400 +0.04(+112.90%)
May 21, 2020 0.0150 0.0479 0.0150 0.0310 4,476,184 +0.02(+134.85%)
May 20, 2020 0.0125 0.0140 0.0104 0.0132 3,817,852 +0.00(+25.71%)
May 19, 2020 0.0120 0.0125 0.0100 0.0105 2,010,367 -0.00(-16.00%)
May 18, 2020 0.0111 0.0130 0.0105 0.0125 993,881 +0.00(+11.61%)
May 15, 2020 0.0122 0.0125 0.0112 0.0112 2,719,000 -0.00(-8.20%)
May 14, 2020 0.0130 0.0130 0.0120 0.0122 1,024,757 -0.00(-2.40%)
May 13, 2020 0.0131 0.0131 0.0120 0.0125 2,146,189 +0.00(+4.17%)
May 12, 2020 0.0149 0.0150 0.0120 0.0120 1,499,894 -0.00(-9.09%)
May 11, 2020 0.0115 0.0170 0.0111 0.0132 3,080,324 +0.00(+15.79%)
May 08, 2020 0.0110 0.0120 0.0100 0.0114 1,978,900 +0.00(+3.64%)
May 07, 2020 0.0123 0.0130 0.0110 0.0110 1,896,877 -0.00(-15.38%)
May 06, 2020 0.0230 0.0230 0.0120 0.0130 2,354,682 -0.01(-43.48%)
May 05, 2020 0.0123 0.0230 0.0100 0.0230 1,206,970 +0.01(+112.96%)
May 04, 2020 0.0130 0.0140 0.0098 0.0108 3,268,003 -0.00(-10.00%)
May 01, 2020 0.0139 0.0139 0.0120 0.0120 924,600 -0.00(-12.41%)
Apr 30, 2020 0.0170 0.0170 0.0130 0.0137 2,127,531 -0.00(-14.91%)
Apr 29, 2020 0.0180 0.0180 0.0150 0.0161 915,674 +0.00(+0.62%)
Apr 28, 2020 0.0216 0.0267 0.0150 0.0160 992,226 -0.01(-25.58%)
Apr 27, 2020 0.0319 0.0319 0.0172 0.0215 2,183,419 -0.01(-26.62%)
Apr 24, 2020 0.0265 0.0300 0.0245 0.0293 238,200 +0.00(+5.78%)
Apr 23, 2020 0.0300 0.0300 0.0227 0.0277 1,390,217 -0.00(-7.67%)
Apr 22, 2020 0.0272 0.0330 0.0272 0.0300 412,982 -0.00(-9.09%)
Apr 21, 2020 0.0345 0.0345 0.0288 0.0330 816,362 +0.00(+10.00%)
Apr 20, 2020 0.0469 0.0500 0.0300 0.0300 1,060,900 -0.02(-38.78%)
Apr 17, 2020 0.0377 0.0750 0.0350 0.0490 1,733,000 +0.01(+22.50%)
Apr 16, 2020 0.0400 0.0430 0.0370 0.0400 83,434 +0.00(+2.56%)
Apr 15, 2020 0.0420 0.0420 0.0300 0.0390 371,546 -0.00(-2.50%)
Apr 14, 2020 0.0520 0.0520 0.0350 0.0400 448,854 -0.01(-12.09%)
Apr 13, 2020 0.0510 0.0520 0.0450 0.0455 242,215 -0.00(-9.00%)
Apr 09, 2020 0.0480 0.0600 0.0440 0.0500 376,000 +0.00(+6.38%)
Apr 08, 2020 0.0470 0.0500 0.0430 0.0470 229,978 +0.00(+10.33%)
Apr 07, 2020 0.0500 0.0500 0.0426 0.0426 185,554 -0.00(-5.96%)
Apr 06, 2020 0.0470 0.0500 0.0426 0.0453 239,494 +0.00(+5.35%)
Apr 03, 2020 0.0500 0.0500 0.0425 0.0430 288,500 -0.01(-14.00%)
Apr 02, 2020 0.0440 0.0501 0.0405 0.0500 409,552 +0.01(+24.69%)
Apr 01, 2020 0.0500 0.0500 0.0400 0.0401 260,254 -0.01(-19.80%)
Mar 31, 2020 0.0400 0.0500 0.0350 0.0500 650,410 +0.02(+47.06%)
Mar 30, 2020 0.0500 0.0750 0.0340 0.0340 791,667 -0.02(-32.00%)
Mar 27, 2020 0.0480 0.0610 0.0350 0.0500 1,391,900 +0.00(+4.17%)
Mar 26, 2020 0.0430 0.0480 0.0400 0.0480 215,198 +0.01(+11.63%)
Mar 25, 2020 0.0490 0.0600 0.0300 0.0430 1,072,741 +0.00(+2.63%)
Mar 24, 2020 0.0500 0.0500 0.0380 0.0419 584,574 -0.01(-16.20%)
Mar 23, 2020 0.0600 0.0600 0.0470 0.0500 936,039 -0.00(-9.09%)
Mar 20, 2020 0.0750 0.0750 0.0502 0.0550 529,900 -0.03(-31.25%)
Mar 19, 2020 0.0909 0.0909 0.0761 0.0800 387,456 -0.01(-11.11%)
Mar 18, 2020 0.1000 0.1100 0.0900 0.0900 268,933 -0.00(-4.26%)
Mar 17, 2020 0.1000 0.1100 0.0875 0.0940 563,172 -0.01(-5.91%)
Mar 16, 2020 0.1200 0.1450 0.0900 0.0999 422,914 -0.02(-16.75%)
Mar 13, 2020 0.1600 0.1600 0.1010 0.1200 216,900 -0.03(-20.00%)
Mar 12, 2020 0.1100 0.1500 0.1100 0.1500 88,417 +0.03(+20.10%)
Mar 11, 2020 0.1100 0.1249 0.0900 0.1249 98,904 +0.01(+10.14%)
Mar 10, 2020 0.1250 0.1250 0.1050 0.1134 26,851 +0.00(+1.25%)
Mar 09, 2020 0.1006 0.1185 0.1005 0.1120 68,584 +0.00(+1.82%)
Mar 06, 2020 0.0950 0.1210 0.0900 0.1100 401,900 +0.02(+29.41%)
Mar 05, 2020 0.1100 0.1100 0.0846 0.0850 557,096 -0.01(-15.00%)
Mar 04, 2020 0.1050 0.1250 0.0901 0.1000 356,518 -0.02(-16.67%)
Mar 03, 2020 0.1250 0.1350 0.0901 0.1200 466,763 +0.01(+9.09%)
Mar 02, 2020 0.0975 0.1500 0.0975 0.1100 375,079 +0.00(+0.00%)
Feb 28, 2020 0.1150 0.1150 0.0850 0.1100 199,900 +0.01(+4.76%)
Feb 27, 2020 0.1150 0.1150 0.0980 0.1050 221,834 -0.01(-8.70%)
Feb 26, 2020 0.1300 0.1300 0.1000 0.1150 150,572 +0.01(+4.55%)
Feb 25, 2020 0.1500 0.1759 0.1100 0.1100 171,364 -0.02(-13.86%)
Feb 24, 2020 0.1450 0.1600 0.1200 0.1277 415,635 -0.01(-8.72%)
Feb 21, 2020 0.1603 0.1603 0.1200 0.1399 468,300 -0.01(-6.73%)
Feb 20, 2020 0.2300 0.2499 0.1500 0.1500 219,064 -0.08(-34.78%)
Feb 19, 2020 0.1400 0.2300 0.1400 0.2300 105,471 +0.10(+76.92%)
Feb 18, 2020 0.1600 0.1938 0.1222 0.1300 263,861 -0.01(-3.70%)
Feb 14, 2020 0.1700 0.1800 0.1350 0.1350 260,600 -0.04(-20.59%)
Feb 13, 2020 0.1900 0.1900 0.1305 0.1700 47,341 -0.02(-12.82%)
Feb 12, 2020 0.1800 0.1950 0.1300 0.1950 211,147 +0.07(+50.00%)
Feb 11, 2020 0.1700 0.1999 0.1300 0.1300 95,752 -0.02(-13.33%)
Feb 10, 2020 0.1700 0.2000 0.1400 0.1500 177,778 -0.02(-11.76%)
Feb 07, 2020 0.1970 0.1970 0.1400 0.1700 219,000 -0.00(-0.29%)
Feb 06, 2020 0.1800 0.2500 0.1500 0.1705 136,169 +0.01(+6.56%)
Feb 05, 2020 0.2500 0.2500 0.1530 0.1600 215,608 -0.09(-36.00%)
Feb 04, 2020 0.2500 0.3199 0.2000 0.2500 44,523 -0.04(-13.79%)
Feb 03, 2020 0.3200 0.3400 0.2350 0.2900 96,365 -0.04(-11.12%)
Jan 31, 2020 0.2600 0.3500 0.2600 0.3263 63,200 +0.08(+30.52%)
Jan 30, 2020 0.2500 0.3300 0.2300 0.2500 74,814 +0.01(+5.57%)
Jan 29, 2020 0.2900 0.3500 0.2000 0.2368 314,159 -0.10(-30.35%)
Jan 28, 2020 0.1800 0.3500 0.1200 0.3400 531,932 +0.14(+70.00%)
Jan 27, 2020 0.2400 0.2899 0.1700 0.2000 203,929 -0.08(-28.57%)
Jan 24, 2020 0.4000 0.4500 0.2550 0.2800 107,800 +0.02(+7.69%)
Jan 23, 2020 0.3300 0.3400 0.2500 0.2600 211,617 -0.08(-23.53%)
Jan 22, 2020 0.4121 0.4121 0.3300 0.3400 184,728 -0.07(-17.07%)
Jan 21, 2020 0.6000 0.6000 0.3800 0.4100 101,562 -0.08(-16.26%)
Jan 17, 2020 0.5000 0.5000 0.4800 0.4896 58,700 -0.00(-0.06%)
Jan 16, 2020 0.5249 0.5498 0.4899 0.4899 21,714 -0.01(-2.02%)
Jan 15, 2020 0.5949 0.5949 0.5000 0.5000 57,315 -0.08(-13.79%)
Jan 14, 2020 0.6700 0.6700 0.5500 0.5800 30,303 -0.11(-15.93%)
Jan 13, 2020 0.7100 0.7100 0.6400 0.6899 13,697 -0.02(-3.17%)
Jan 10, 2020 0.7250 0.7250 0.7000 0.7125 30,700 +0.04(+5.56%)
Jan 09, 2020 0.6925 0.7250 0.6750 0.6750 8,982 -0.01(-1.68%)
Jan 08, 2020 0.7000 0.7100 0.6700 0.6865 13,074 -0.02(-2.97%)
Jan 07, 2020 0.5500 0.7550 0.5500 0.7075 26,601 +0.03(+4.04%)
Jan 06, 2020 0.5100 0.7900 0.5100 0.6800 102,406 +0.19(+37.37%)
Jan 03, 2020 0.4500 0.5100 0.4400 0.4950 20,400 +0.07(+15.12%)
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.