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: BZAMF )

0.0260 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 17, 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 0.0720 0.0720 0.0085 0.0182 6,012,631 -0.05(-74.76%)
Feb 28, 2024 0.0828 0.0828 0.0721 0.0721 15,596 -0.01(-9.88%)
Feb 27, 2024 0.0743 0.0860 0.0700 0.0800 59,604 +0.00(+0.00%)
Feb 26, 2024 0.0740 0.0882 0.0720 0.0800 67,027 +0.01(+7.67%)
Feb 23, 2024 0.0800 0.0800 0.0700 0.0743 69,565 -0.00(-3.63%)
Feb 22, 2024 0.0774 0.0800 0.0743 0.0771 32,101 +0.01(+10.14%)
Feb 21, 2024 0.0800 0.0800 0.0700 0.0700 31,246 -0.01(-8.85%)
Feb 20, 2024 0.0800 0.0800 0.0700 0.0768 30,530 -0.00(-3.03%)
Feb 16, 2024 0.0718 0.0796 0.0672 0.0792 72,951 +0.01(+13.79%)
Feb 15, 2024 0.0620 0.0774 0.0600 0.0696 23,962 -0.00(-3.06%)
Feb 14, 2024 0.0747 0.0800 0.0700 0.0718 14,178 -0.01(-10.25%)
Feb 13, 2024 0.0753 0.0872 0.0753 0.0800 44,662 -0.00(-3.61%)
Feb 12, 2024 0.0892 0.0892 0.0728 0.0830 110,030 -0.00(-0.24%)
Feb 09, 2024 0.0770 0.0875 0.0770 0.0832 87,921 +0.00(+3.74%)
Feb 08, 2024 0.0720 0.0867 0.0720 0.0802 163,519 -0.00(-4.30%)
Feb 07, 2024 0.0843 0.0948 0.0838 0.0838 265,719 -0.01(-6.99%)
Feb 06, 2024 0.0901 0.0965 0.0838 0.0901 184,195 -0.01(-6.15%)
Feb 05, 2024 0.0854 0.0960 0.0844 0.0960 19,940 +0.01(+6.67%)
Feb 02, 2024 0.0850 0.0934 0.0850 0.0900 257,758 +0.00(+1.35%)
Feb 01, 2024 0.0888 0.0914 0.0869 0.0888 15,460 -0.00(-0.22%)
Jan 31, 2024 0.0891 0.0910 0.0850 0.0890 18,545 -0.00(-1.77%)
Jan 30, 2024 0.0850 0.0916 0.0850 0.0906 80,129 -0.00(-2.05%)
Jan 29, 2024 0.1000 0.1009 0.0850 0.0925 33,216 +0.00(+1.20%)
Jan 26, 2024 0.0959 0.0981 0.0850 0.0914 11,773 +0.00(+0.55%)
Jan 25, 2024 0.0850 0.1030 0.0832 0.0909 25,772 +0.00(+3.06%)
Jan 24, 2024 0.0910 0.0944 0.0850 0.0882 20,872 -0.00(-3.08%)
Jan 23, 2024 0.0884 0.0935 0.0880 0.0910 106,146 -0.00(-3.40%)
Jan 22, 2024 0.0920 0.0996 0.0876 0.0942 159,273 -0.00(-3.48%)
Jan 19, 2024 0.0860 0.1007 0.0850 0.0976 99,726 +0.01(+6.09%)
Jan 18, 2024 0.1005 0.1054 0.0920 0.0920 20,516 -0.01(-8.00%)
Jan 17, 2024 0.1110 0.1110 0.0920 0.1000 77,101 -0.00(-0.50%)
Jan 16, 2024 0.0945 0.1016 0.0936 0.1005 100,393 +0.01(+5.79%)
Jan 12, 2024 0.0965 0.0983 0.0891 0.0950 28,022 +0.00(+0.00%)
Jan 11, 2024 0.0910 0.0973 0.0900 0.0950 144,937 +0.00(+3.83%)
Jan 10, 2024 0.0953 0.0960 0.0900 0.0915 58,864 -0.00(-3.89%)
Jan 09, 2024 0.1015 0.1015 0.0940 0.0952 8,480 -0.00(-0.31%)
Jan 08, 2024 0.1035 0.1035 0.0929 0.0955 47,634 -0.01(-5.45%)
Jan 05, 2024 0.0989 0.1035 0.0952 0.1010 22,031 +0.00(+4.23%)
Jan 04, 2024 0.0890 0.1012 0.0890 0.0969 83,179 +0.00(+0.52%)
Jan 03, 2024 0.0850 0.0967 0.0850 0.0964 6,294 +0.00(+0.31%)
Jan 02, 2024 0.0938 0.0961 0.0900 0.0961 10,494 +0.01(+5.60%)
Dec 29, 2023 0.0982 0.0995 0.0866 0.0910 335,581 -0.01(-6.67%)
Dec 28, 2023 0.0906 0.1037 0.0906 0.0975 53,594 +0.00(+2.42%)
Dec 27, 2023 0.1050 0.1159 0.0900 0.0952 115,621 -0.01(-13.45%)
Dec 26, 2023 0.0950 0.1200 0.0870 0.1100 131,309 -0.00(-2.22%)
Dec 22, 2023 0.0942 0.1147 0.0942 0.1125 66,767 +0.02(+19.43%)
Dec 21, 2023 0.1020 0.1134 0.0942 0.0942 81,599 -0.02(-16.04%)
Dec 20, 2023 0.0960 0.1260 0.0960 0.1122 16,272 -0.00(-2.86%)
Dec 19, 2023 0.1028 0.1155 0.1000 0.1155 48,144 +0.01(+12.68%)
Dec 18, 2023 0.1016 0.1059 0.0900 0.1025 42,351 +0.01(+6.88%)
Dec 15, 2023 0.0960 0.1032 0.0900 0.0959 45,358 -0.00(-3.13%)
Dec 14, 2023 0.0946 0.1031 0.0893 0.0990 183,511 +0.00(+0.61%)
Dec 13, 2023 0.1000 0.1160 0.0973 0.0984 66,113 -0.01(-6.37%)
Dec 12, 2023 0.1067 0.1093 0.1015 0.1051 22,701 -0.00(-1.50%)
Dec 11, 2023 0.1050 0.1100 0.1000 0.1067 28,752 -0.00(-3.79%)
Dec 08, 2023 0.1000 0.1109 0.1000 0.1109 16,566 +0.00(+1.56%)
Dec 07, 2023 0.1066 0.1092 0.1023 0.1092 11,725 +0.00(+0.55%)
Dec 06, 2023 0.1027 0.1198 0.1010 0.1086 56,919 +0.01(+6.68%)
Dec 05, 2023 0.1000 0.1123 0.1000 0.1018 40,535 +0.00(+1.80%)
Dec 04, 2023 0.1000 0.1130 0.1000 0.1000 61,482 +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.