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: MSRM )

0.0160 +0.0010 (+6.67%)
Streaming Delayed Price Updated: 3:10 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 (%)
Apr 30, 2024 0.0222 0.0222 0.0222 0.0222 352 -0.01(-26.49%)
Apr 29, 2024 0.0302 0.0302 0.0302 0.0302 1,000 +0.00(+8.24%)
Apr 25, 2024 0.0279 0 +0.00(+0.36%)
Apr 24, 2024 0.0350 0.0350 0.0278 0.0278 4,666 +0.00(+10.76%)
Apr 23, 2024 0.0251 0.0251 0.0251 0.0251 5,000 +0.00(+24.26%)
Apr 22, 2024 0.0253 0.0253 0.0170 0.0202 342,131 -0.00(-8.60%)
Apr 19, 2024 0.0240 0.0300 0.0200 0.0221 262,075 -0.01(-33.83%)
Apr 18, 2024 0.0334 0.0334 0.0334 0.0334 373 +0.00(+0.00%)
Apr 17, 2024 0.0242 0.0349 0.0242 0.0334 57,214 -0.00(-0.60%)
Apr 16, 2024 0.0320 0.0399 0.0320 0.0336 35,097 +0.00(+5.00%)
Apr 12, 2024 0.0320 0 -0.01(-19.60%)
Apr 11, 2024 0.0399 0.0399 0.0310 0.0398 17,500 -0.00(-0.25%)
Apr 10, 2024 0.0220 0.0399 0.0220 0.0399 17,110 +0.00(+14.00%)
Apr 09, 2024 0.0350 0.0350 0.0350 0.0350 5,200 +0.01(+34.62%)
Apr 08, 2024 0.0350 0.0350 0.0260 0.0260 5,961 -0.01(-18.75%)
Apr 05, 2024 0.0280 0.0320 0.0280 0.0320 4,125 +0.00(+0.00%)
Apr 04, 2024 0.0280 0.0320 0.0280 0.0320 1,623 +0.00(+0.00%)
Apr 03, 2024 0.0320 0.0320 0.0320 0.0320 1,084 +0.00(+0.00%)
Apr 02, 2024 0.0320 0.0320 0.0320 0.0320 300 +0.01(+18.52%)
Apr 01, 2024 0.0261 0.0300 0.0240 0.0270 37,550 -0.00(-3.57%)
Mar 28, 2024 0.0300 0.0300 0.0240 0.0280 46,018 -0.00(-3.78%)
Mar 27, 2024 0.0260 0.0291 0.0260 0.0291 4,382 +0.00(+15.48%)
Mar 26, 2024 0.0252 0.0252 0.0252 0.0252 5,000 -0.00(-16.00%)
Mar 25, 2024 0.0289 0.0300 0.0289 0.0300 11,000 +0.00(+17.65%)
Mar 22, 2024 0.0210 0.0255 0.0210 0.0255 5,000 +0.00(+8.51%)
Mar 21, 2024 0.0320 0.0320 0.0235 0.0235 313,680 -0.00(-15.47%)
Mar 20, 2024 0.0341 0.0341 0.0237 0.0278 21,430 -0.00(-7.33%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 10,800 +0.00(+1.69%)
Mar 18, 2024 0.0288 0.0295 0.0288 0.0295 2,000 +0.00(+11.32%)
Mar 15, 2024 0.0265 0.0265 0.0265 0.0265 3,425 +0.00(+12.77%)
Mar 14, 2024 0.0235 0.0235 0.0235 0.0235 40,000 -0.00(-12.96%)
Mar 13, 2024 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-5.26%)
Mar 12, 2024 0.0270 0.0285 0.0270 0.0285 6,574 -0.00(-5.00%)
Mar 11, 2024 0.0347 0.0347 0.0270 0.0300 900 +0.00(+11.11%)
Mar 08, 2024 0.0290 0.0309 0.0270 0.0270 22,500 -0.00(-4.93%)
Mar 07, 2024 0.0284 0.0290 0.0284 0.0284 14,000 +0.00(+5.19%)
Mar 06, 2024 0.0270 0.0270 0.0270 0.0270 16,000 +0.00(+0.00%)
Mar 05, 2024 0.0210 0.0288 0.0210 0.0270 65,814 -0.00(-2.53%)
Mar 01, 2024 0.0277 33 +0.01(+25.34%)
Feb 29, 2024 0.0270 0.0270 0.0221 0.0221 29,900 +0.00(+0.00%)
Feb 28, 2024 0.0225 0.0270 0.0171 0.0221 14,500 -0.00(-11.60%)
Feb 27, 2024 0.0262 0.0262 0.0200 0.0250 18,436 +0.00(+19.05%)
Feb 26, 2024 0.0279 0.0279 0.0210 0.0210 18,958 -0.00(-14.29%)
Feb 23, 2024 0.0245 0.0245 0.0245 0.0245 100 +0.00(+16.67%)
Feb 22, 2024 0.0231 0.0231 0.0210 0.0210 30,333 +0.00(+0.00%)
Feb 21, 2024 0.0246 0.0246 0.0210 0.0210 33,005 -0.01(-25.00%)
Feb 20, 2024 0.0280 0.0300 0.0260 0.0280 108,500 +0.00(+12.00%)
Feb 16, 2024 0.0222 0.0250 0.0210 0.0250 46,440 +0.00(+19.62%)
Feb 15, 2024 0.0200 0.0231 0.0200 0.0209 77,502 +0.00(+4.50%)
Feb 14, 2024 0.0255 0.0255 0.0200 0.0200 15,760 -0.00(-0.50%)
Feb 13, 2024 0.0228 0.0255 0.0201 0.0201 34,000 +0.00(+0.00%)
Feb 12, 2024 0.0250 0.0255 0.0201 0.0201 46,075 +0.00(+0.00%)
Feb 09, 2024 0.0270 0.0270 0.0201 0.0201 63,930 -0.00(-4.74%)
Feb 08, 2024 0.0270 0.0270 0.0211 0.0211 771,816 -0.01(-21.85%)
Feb 07, 2024 0.0320 0.0320 0.0235 0.0270 218,744 -0.00(-12.90%)
Feb 06, 2024 0.0351 0.0355 0.0310 0.0310 12,705 -0.01(-19.06%)
Feb 05, 2024 0.0440 0.0440 0.0300 0.0383 260,033 -0.01(-12.95%)
Feb 02, 2024 0.0369 0.0440 0.0369 0.0440 7,033 +0.01(+46.67%)
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.