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

(OP: CNRCF )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 29, 2024 0.4240 0.4400 0.4200 0.4200 13,150 +0.02(+5.00%)
Feb 28, 2024 0.4000 0.4000 0.4000 0.4000 11,531 -0.04(-9.09%)
Feb 27, 2024 0.4400 0.4400 0.4200 0.4400 6,723 +0.02(+4.02%)
Feb 26, 2024 0.4400 0.4400 0.4200 0.4230 1,791 -0.03(-5.58%)
Feb 23, 2024 0.4800 0.4800 0.4480 0.4480 8,206 +0.02(+3.68%)
Feb 22, 2024 0.4422 0.4800 0.4320 0.4321 19,272 -0.00(-0.67%)
Feb 21, 2024 0.4350 0.4350 0.4350 0.4350 4,561 -0.01(-1.14%)
Feb 20, 2024 0.4200 0.4480 0.4100 0.4400 10,245 -0.03(-6.38%)
Feb 16, 2024 0.4100 0.4700 0.4000 0.4700 7,003 +0.06(+14.63%)
Feb 14, 2024 0.4100 250 -0.01(-3.46%)
Feb 13, 2024 0.4460 0.4625 0.4247 0.4247 5,871 -0.02(-3.48%)
Feb 12, 2024 0.4000 0.4400 0.4000 0.4400 3,703 +0.00(+0.00%)
Feb 09, 2024 0.4460 0.4640 0.4100 0.4400 49,516 -0.04(-8.43%)
Feb 08, 2024 0.4500 0.4805 0.4322 0.4805 86,777 +0.01(+2.71%)
Feb 07, 2024 0.4300 0.4678 0.4300 0.4678 21,761 +0.03(+6.32%)
Feb 06, 2024 0.4300 0.4900 0.4300 0.4400 85,176 -0.02(-5.07%)
Feb 05, 2024 0.4500 0.4635 0.4500 0.4635 2,220 +0.01(+3.00%)
Feb 02, 2024 0.4289 0.5000 0.4289 0.4500 6,150 +0.00(+0.00%)
Feb 01, 2024 0.4700 0.4700 0.4500 0.4500 4,000 -0.02(-4.26%)
Jan 31, 2024 0.4900 0.5000 0.4520 0.4700 29,604 -0.03(-6.00%)
Jan 29, 2024 0.5000 1,000 +0.00(+0.00%)
Jan 26, 2024 0.4645 0.5470 0.4645 0.5000 22,945 +0.05(+11.16%)
Jan 25, 2024 0.4525 0.4525 0.4498 0.4498 4,620 -0.00(-0.44%)
Jan 24, 2024 0.4560 0.4700 0.4280 0.4518 29,900 -0.02(-3.87%)
Jan 23, 2024 0.4500 0.4700 0.4500 0.4700 17,800 +0.02(+3.32%)
Jan 22, 2024 0.5099 0.5099 0.4500 0.4549 24,349 -0.02(-3.21%)
Jan 19, 2024 0.4929 0.4939 0.4700 0.4700 16,300 -0.02(-3.49%)
Jan 18, 2024 0.5020 0.5500 0.4800 0.4870 3,700 -0.00(-0.20%)
Jan 17, 2024 0.4934 0.5000 0.4880 0.4880 5,538 -0.01(-2.79%)
Jan 16, 2024 0.5753 0.5900 0.4500 0.5020 70,096 -0.04(-7.57%)
Jan 12, 2024 0.5800 0.5900 0.4727 0.5431 43,440 +0.01(+2.47%)
Jan 11, 2024 0.5500 0.5900 0.5300 0.5300 33,934 +0.00(+0.00%)
Jan 09, 2024 0.5300 0 -0.03(-5.36%)
Jan 08, 2024 0.5700 0.6226 0.5600 0.5600 10,495 -0.03(-5.08%)
Jan 04, 2024 0.5900 1,350 -0.07(-10.61%)
Jan 03, 2024 0.6600 0.6600 0.6318 0.6600 9,700 +0.00(+0.00%)
Jan 02, 2024 0.6400 0.6740 0.5850 0.6600 26,016 +0.02(+3.13%)
Dec 29, 2023 0.6290 0.6400 0.6290 0.6400 1,652 +0.04(+6.67%)
Dec 28, 2023 0.6000 0.6000 0.6000 0.6000 2,700 +0.02(+3.45%)
Dec 27, 2023 0.6370 0.6370 0.5800 0.5800 2,994 -0.06(-9.02%)
Dec 26, 2023 0.6640 0.6640 0.6275 0.6375 4,845 -0.01(-2.01%)
Dec 22, 2023 0.6800 0.6800 0.6506 0.6506 13,901 -0.00(-0.44%)
Dec 21, 2023 0.6482 0.6800 0.6482 0.6535 3,570 -0.02(-2.93%)
Dec 20, 2023 0.6731 0.6806 0.6694 0.6732 13,700 +0.02(+2.72%)
Dec 19, 2023 0.6538 0.6725 0.6523 0.6554 10,123 -0.01(-1.04%)
Dec 18, 2023 0.6200 0.7196 0.6200 0.6623 16,640 +0.04(+6.82%)
Dec 15, 2023 0.6100 0.6200 0.5999 0.6200 17,330 +0.01(+0.86%)
Dec 14, 2023 0.6000 0.6147 0.5337 0.6147 25,732 -0.00(-0.11%)
Dec 13, 2023 0.5683 0.6154 0.5586 0.6154 16,554 +0.07(+11.89%)
Dec 12, 2023 0.6560 0.6674 0.5500 0.5500 35,263 +0.00(+0.00%)
Dec 11, 2023 0.6544 0.7000 0.5500 0.5500 13,164 -0.13(-19.15%)
Dec 08, 2023 0.6011 0.6803 0.6011 0.6803 5,239 +0.06(+9.73%)
Dec 07, 2023 0.6280 0.6600 0.6160 0.6200 48,216 -0.01(-1.27%)
Dec 06, 2023 0.6400 0.6400 0.6235 0.6280 19,860 -0.01(-1.88%)
Dec 05, 2023 0.6501 0.7405 0.6220 0.6400 44,500 -0.04(-5.88%)
Dec 04, 2023 0.7243 0.7864 0.6800 0.6800 15,400 -0.02(-2.86%)
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.