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 )

0.0002 -0.0001 (-33.33%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 21, 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, 2021 0.0246 0.0265 0.0229 0.0260 72,900 -0.00(-1.52%)
Apr 29, 2021 0.0247 0.0264 0.0247 0.0264 17,100 +0.00(+15.28%)
Apr 28, 2021 0.0245 0.0260 0.0229 0.0229 8,017 -0.00(-6.53%)
Apr 27, 2021 0.0211 0.0260 0.0211 0.0245 13,915 -0.00(-5.77%)
Apr 26, 2021 0.0263 0.0265 0.0220 0.0260 16,500 +0.00(+0.00%)
Apr 23, 2021 0.0265 0.0265 0.0240 0.0260 33,000 -0.00(-1.89%)
Apr 22, 2021 0.0260 0.0265 0.0220 0.0265 325,725 +0.00(+6.00%)
Apr 21, 2021 0.0258 0.0269 0.0250 0.0250 22,500 -0.00(-6.02%)
Apr 20, 2021 0.0235 0.0266 0.0235 0.0266 11,260 -0.00(-7.32%)
Apr 19, 2021 0.0292 0.0292 0.0235 0.0287 69,686 -0.00(-1.03%)
Apr 16, 2021 0.0319 0.0320 0.0290 0.0290 22,300 +0.00(+0.69%)
Apr 15, 2021 0.0286 0.0295 0.0282 0.0288 6,998 -0.00(-2.70%)
Apr 14, 2021 0.0350 0.0350 0.0296 0.0296 28,270 -0.00(-1.66%)
Apr 13, 2021 0.0300 0.0325 0.0299 0.0301 466,101 +0.00(+5.24%)
Apr 12, 2021 0.0285 0.0310 0.0285 0.0286 91,525 -0.00(-12.00%)
Apr 09, 2021 0.0285 0.0325 0.0285 0.0325 3,800 +0.00(+4.84%)
Apr 08, 2021 0.0327 0.0327 0.0283 0.0310 23,169 +0.00(+9.93%)
Apr 07, 2021 0.0290 0.0305 0.0280 0.0282 32,960 -0.00(-2.76%)
Apr 06, 2021 0.0330 0.0330 0.0290 0.0290 1,420 -0.00(-1.02%)
Apr 05, 2021 0.0370 0.0370 0.0270 0.0293 23,440 -0.00(-12.28%)
Apr 01, 2021 0.0330 0.0369 0.0231 0.0334 24,100 +0.00(+6.37%)
Mar 31, 2021 0.0262 0.0314 0.0230 0.0314 1,241,256 +0.01(+42.08%)
Mar 30, 2021 0.0275 0.0276 0.0221 0.0221 600,504 -0.01(-19.93%)
Mar 29, 2021 0.0300 0.0324 0.0276 0.0276 359,491 -0.00(-12.38%)
Mar 26, 2021 0.0250 0.0367 0.0238 0.0315 959,200 +0.00(+9.38%)
Mar 25, 2021 0.0300 0.0308 0.0211 0.0288 564,643 -0.00(-2.70%)
Mar 24, 2021 0.0301 0.0312 0.0295 0.0296 287,144 -0.00(-1.99%)
Mar 23, 2021 0.0322 0.0322 0.0265 0.0302 279,175 -0.00(-8.48%)
Mar 22, 2021 0.0350 0.0350 0.0330 0.0330 273,085 -0.00(-5.71%)
Mar 19, 2021 0.0374 0.0412 0.0331 0.0350 39,200 +0.00(+2.94%)
Mar 18, 2021 0.0358 0.0378 0.0340 0.0340 74,963 -0.00(-9.09%)
Mar 17, 2021 0.0359 0.0374 0.0343 0.0374 30,447 -0.00(-0.27%)
Mar 16, 2021 0.0340 0.0390 0.0340 0.0375 26,300 +0.00(+4.17%)
Mar 15, 2021 0.0400 0.0428 0.0332 0.0360 46,810 -0.01(-15.89%)
Mar 12, 2021 0.0324 0.0450 0.0324 0.0428 219,200 +0.01(+32.10%)
Mar 11, 2021 0.0324 0.0327 0.0318 0.0324 102,156 -0.00(-0.92%)
Mar 10, 2021 0.0328 0.0359 0.0320 0.0327 96,219 -0.00(-0.91%)
Mar 09, 2021 0.0313 0.0340 0.0313 0.0330 10,399 -0.00(-5.71%)
Mar 08, 2021 0.0331 0.0370 0.0312 0.0350 215,199 +0.00(+1.45%)
Mar 05, 2021 0.0310 0.0347 0.0310 0.0345 74,900 -0.00(-1.15%)
Mar 04, 2021 0.0388 0.0388 0.0320 0.0349 345,058 -0.00(-0.29%)
Mar 03, 2021 0.0350 0.0360 0.0310 0.0350 97,615 -0.00(-3.85%)
Mar 02, 2021 0.0385 0.0385 0.0350 0.0364 69,875 -0.00(-6.91%)
Mar 01, 2021 0.0449 0.0449 0.0352 0.0391 214,089 -0.00(-6.90%)
Feb 26, 2021 0.0360 0.0448 0.0353 0.0420 99,400 +0.01(+19.32%)
Feb 25, 2021 0.0400 0.0402 0.0351 0.0352 236,293 -0.00(-12.00%)
Feb 24, 2021 0.0411 0.0475 0.0382 0.0400 211,371 -0.00(-2.20%)
Feb 23, 2021 0.0386 0.0449 0.0350 0.0409 553,193 -0.00(-3.08%)
Feb 22, 2021 0.0445 0.0450 0.0371 0.0422 292,493 -0.00(-6.22%)
Feb 19, 2021 0.0400 0.0450 0.0360 0.0450 418,600 +0.01(+28.57%)
Feb 18, 2021 0.0370 0.0460 0.0350 0.0350 166,657 -0.00(-3.05%)
Feb 17, 2021 0.0328 0.0440 0.0328 0.0361 130,589 -0.01(-17.95%)
Feb 16, 2021 0.0306 0.0450 0.0276 0.0440 580,780 +0.00(+0.00%)
Feb 12, 2021 0.0450 0.0450 0.0306 0.0440 872,500 -0.00(-2.22%)
Feb 11, 2021 0.0498 0.0510 0.0407 0.0450 558,168 -0.01(-11.42%)
Feb 10, 2021 0.0519 0.0600 0.0410 0.0508 300,347 -0.00(-3.24%)
Feb 09, 2021 0.0490 0.0630 0.0420 0.0525 846,826 -0.00(-1.32%)
Feb 08, 2021 0.0350 0.0532 0.0350 0.0532 1,411,426 +0.02(+56.47%)
Feb 05, 2021 0.0300 0.0350 0.0276 0.0340 1,396,700 +0.01(+21.00%)
Feb 04, 2021 0.0240 0.0329 0.0240 0.0281 847,606 +0.00(+12.85%)
Feb 03, 2021 0.0235 0.0249 0.0230 0.0249 212,630 +0.00(+3.75%)
Feb 02, 2021 0.0290 0.0290 0.0230 0.0240 154,830 +0.00(+1.27%)
Feb 01, 2021 0.0239 0.0267 0.0230 0.0237 283,706 +0.00(+0.42%)
Jan 29, 2021 0.0228 0.0300 0.0228 0.0236 225,900 +0.00(+0.00%)
Jan 28, 2021 0.0226 0.0290 0.0221 0.0236 153,334 -0.00(-12.59%)
Jan 27, 2021 0.0246 0.0271 0.0246 0.0270 60,394 -0.00(-2.53%)
Jan 26, 2021 0.0221 0.0300 0.0221 0.0277 853,059 +0.01(+27.65%)
Jan 25, 2021 0.0229 0.0253 0.0165 0.0217 1,530,213 -0.00(-17.80%)
Jan 22, 2021 0.0220 0.0269 0.0217 0.0264 1,661,100 +0.00(+20.00%)
Jan 21, 2021 0.0230 0.0230 0.0200 0.0220 3,753,410 -0.00(-4.35%)
Jan 20, 2021 0.0267 0.0270 0.0205 0.0230 6,470,683 -0.00(-14.81%)
Jan 19, 2021 0.0247 0.0300 0.0247 0.0270 444,497 +0.00(+17.39%)
Jan 15, 2021 0.0231 0.0254 0.0229 0.0230 806,900 +0.00(+0.00%)
Jan 14, 2021 0.0228 0.0254 0.0220 0.0230 122,896 -0.00(-1.29%)
Jan 13, 2021 0.0218 0.0236 0.0218 0.0233 100,161 +0.00(+7.37%)
Jan 12, 2021 0.0235 0.0257 0.0203 0.0217 783,814 +0.00(+2.84%)
Jan 11, 2021 0.0203 0.0257 0.0203 0.0211 583,340 +0.00(+3.94%)
Jan 08, 2021 0.0225 0.0239 0.0203 0.0203 733,800 -0.00(-5.14%)
Jan 07, 2021 0.0203 0.0230 0.0182 0.0214 250,776 +0.00(+5.94%)
Jan 06, 2021 0.0220 0.0220 0.0202 0.0202 188,674 -0.00(-8.18%)
Jan 05, 2021 0.0200 0.0220 0.0200 0.0220 560,730 +0.00(+10.00%)
Jan 04, 2021 0.0210 0.0220 0.0167 0.0200 401,905 +0.00(+10.50%)
Dec 31, 2020 0.0181 0.0181 0.0181 132,888 -0.00(-4.23%)
Dec 30, 2020 0.0190 0.0190 0.0140 0.0189 132,888 -0.00(-4.55%)
Dec 29, 2020 0.0190 0.0227 0.0190 0.0198 466,738 +0.00(+4.21%)
Dec 28, 2020 0.0231 0.0231 0.0150 0.0190 1,381,270 +0.00(+11.76%)
Dec 24, 2020 0.0170 0.0630 0.0161 0.0170 5,669,500 +0.00(+3.03%)
Dec 23, 2020 0.0140 0.0180 0.0134 0.0165 767,536 +0.00(+23.13%)
Dec 22, 2020 0.0150 0.0150 0.0134 0.0134 43,131 -0.00(-0.74%)
Dec 21, 2020 0.0115 0.0138 0.0115 0.0135 573,697 +0.00(+8.00%)
Dec 18, 2020 0.0130 0.0130 0.0125 0.0125 50,300 +0.00(+0.00%)
Dec 17, 2020 0.0115 0.0147 0.0115 0.0125 366,575 -0.00(-7.41%)
Dec 16, 2020 0.0150 0.0150 0.0124 0.0135 3,463,445 -0.00(-3.57%)
Dec 15, 2020 0.0115 0.0146 0.0115 0.0140 3,154,274 +0.00(+0.00%)
Dec 14, 2020 0.0134 0.0140 0.0119 0.0140 3,957,554 +0.00(+13.82%)
Dec 11, 2020 0.0148 0.0148 0.0120 0.0123 2,518,400 -0.00(-17.45%)
Dec 10, 2020 0.0102 0.0160 0.0102 0.0149 2,029,653 +0.00(+6.43%)
Dec 09, 2020 0.0127 0.0140 0.0117 0.0140 3,382,311 +0.00(+13.82%)
Dec 08, 2020 0.0110 0.0129 0.0110 0.0123 1,930,856 +0.00(+6.96%)
Dec 07, 2020 0.0117 0.0120 0.0115 0.0115 1,657,266 +0.00(+1.77%)
Dec 04, 2020 0.0121 0.0121 0.0112 0.0113 128,900 -0.00(-9.60%)
Dec 03, 2020 0.0117 0.0130 0.0113 0.0125 1,486,417 +0.00(+5.93%)
Dec 02, 2020 0.0130 0.0130 0.0100 0.0118 4,684,184 -0.00(-8.53%)
Dec 01, 2020 0.0130 0.0130 0.0125 0.0129 78,894 -0.00(-0.77%)
Nov 30, 2020 0.0125 0.0145 0.0120 0.0130 384,111 +0.00(+9.24%)
Nov 27, 2020 0.0125 0.0125 0.0119 0.0119 182,400 -0.00(-4.80%)
Nov 25, 2020 0.0140 0.0140 0.0125 0.0125 236,100 +0.00(+4.17%)
Nov 24, 2020 0.0119 0.0149 0.0117 0.0120 1,049,646 -0.00(-25.00%)
Nov 23, 2020 0.0160 0.0160 0.0114 0.0160 402,349 +0.00(+7.38%)
Nov 20, 2020 0.0155 0.0155 0.0140 0.0149 430,200 +0.00(+17.32%)
Nov 19, 2020 0.0131 0.0143 0.0113 0.0127 13,250 +0.00(+12.39%)
Nov 18, 2020 0.0145 0.0145 0.0113 0.0113 62,250 +0.00(+1.80%)
Nov 17, 2020 0.0130 0.0138 0.0111 0.0111 52,024 +0.00(+0.91%)
Nov 16, 2020 0.0149 0.0149 0.0110 0.0110 1,034,434 -0.00(-4.35%)
Nov 13, 2020 0.0121 0.0139 0.0105 0.0115 558,800 -0.00(-23.33%)
Nov 12, 2020 0.0112 0.0150 0.0112 0.0150 507,138 +0.00(+36.36%)
Nov 11, 2020 0.0108 0.0110 0.0101 0.0110 265,004 +0.00(+4.76%)
Nov 10, 2020 0.0105 0.0105 0.0103 0.0105 958,387 +0.00(+0.00%)
Nov 09, 2020 0.0105 0.0105 0.0105 0.0105 5,000 +0.00(+0.00%)
Nov 06, 2020 0.0124 0.0124 0.0100 0.0105 1,399,800 -0.00(-18.60%)
Nov 04, 2020 0.0129 0.0129 0.0129 0 +0.00(+7.50%)
Nov 03, 2020 0.0116 0.0126 0.0116 0.0120 57,000 +0.00(+1.69%)
Nov 02, 2020 0.0135 0.0135 0.0115 0.0118 532,510 -0.00(-12.59%)
Oct 30, 2020 0.0135 0.0140 0.0135 0.0135 60,600 -0.00(-3.57%)
Oct 29, 2020 0.0129 0.0140 0.0129 0.0140 366,000 +0.00(+6.87%)
Oct 28, 2020 0.0131 0.0140 0.0131 0.0131 155,000 +0.00(+0.00%)
Oct 27, 2020 0.0131 0.0131 0.0131 0.0131 500 -0.00(-2.96%)
Oct 26, 2020 0.0145 0.0145 0.0130 0.0135 20,600 -0.00(-0.74%)
Oct 23, 2020 0.0148 0.0148 0.0136 0.0136 27,000 -0.00(-2.86%)
Oct 22, 2020 0.0135 0.0148 0.0130 0.0140 368,299 +0.00(+1.45%)
Oct 21, 2020 0.0145 0.0145 0.0130 0.0138 2,121,819 -0.00(-18.34%)
Oct 20, 2020 0.0180 0.0200 0.0150 0.0169 187,998 -0.00(-10.11%)
Oct 19, 2020 0.0180 0.0239 0.0180 0.0188 249,000 +0.00(+2.17%)
Oct 16, 2020 0.0193 0.0239 0.0184 0.0184 237,300 -0.00(-5.15%)
Oct 15, 2020 0.0239 0.0239 0.0180 0.0194 151,238 +0.00(+7.18%)
Oct 14, 2020 0.0240 0.0240 0.0180 0.0181 164,838 -0.00(-9.05%)
Oct 13, 2020 0.0199 0.0239 0.0196 0.0199 298,863 +0.00(+17.06%)
Oct 12, 2020 0.0216 0.0216 0.0165 0.0170 76,175 -0.00(-17.07%)
Oct 09, 2020 0.0190 0.0215 0.0190 0.0205 46,000 +0.00(+7.89%)
Oct 08, 2020 0.0133 0.0219 0.0133 0.0190 32,708 -0.00(-5.47%)
Oct 07, 2020 0.0217 0.0240 0.0201 0.0201 142,226 -0.00(-7.37%)
Oct 06, 2020 0.0166 0.0250 0.0166 0.0217 522,313 -0.00(-5.24%)
Oct 05, 2020 0.0200 0.0240 0.0160 0.0229 169,335 +0.01(+43.12%)
Oct 02, 2020 0.0111 0.0240 0.0110 0.0160 520,200 +0.01(+48.15%)
Oct 01, 2020 0.0126 0.0137 0.0104 0.0108 85,214 -0.00(-14.29%)
Sep 30, 2020 0.0117 0.0126 0.0108 0.0126 240,213 +0.00(+4.13%)
Sep 29, 2020 0.0108 0.0121 0.0108 0.0121 2,271 +0.00(+0.00%)
Sep 28, 2020 0.0120 0.0121 0.0104 0.0121 55,427 -0.00(-6.20%)
Sep 25, 2020 0.0117 0.0129 0.0109 0.0129 80,500 +0.00(+16.22%)
Sep 24, 2020 0.0103 0.0119 0.0103 0.0111 67,500 -0.00(-5.93%)
Sep 23, 2020 0.0118 0.0118 0.0118 0.0118 33,500 +0.00(+0.00%)
Sep 22, 2020 0.0100 0.0141 0.0100 0.0118 482,290 +0.00(+12.38%)
Sep 21, 2020 0.0109 0.0142 0.0105 0.0105 14,300 -0.00(-4.55%)
Sep 18, 2020 0.0118 0.0118 0.0101 0.0110 556,500 -0.00(-6.78%)
Sep 17, 2020 0.0112 0.0120 0.0101 0.0118 1,020,300 +0.00(+4.42%)
Sep 16, 2020 0.0105 0.0120 0.0105 0.0113 571,569 -0.00(-1.74%)
Sep 15, 2020 0.0117 0.0118 0.0100 0.0115 602,382 -0.00(-4.17%)
Sep 14, 2020 0.0120 0.0120 0.0105 0.0120 21,100 +0.00(+1.69%)
Sep 11, 2020 0.0113 0.0118 0.0103 0.0118 287,800 +0.00(+4.42%)
Sep 10, 2020 0.0113 0.0117 0.0106 0.0113 282,335 +0.00(+0.00%)
Sep 09, 2020 0.0118 0.0122 0.0101 0.0113 2,586,891 -0.00(-0.88%)
Sep 08, 2020 0.0124 0.0124 0.0107 0.0114 50,871 -0.00(-8.06%)
Sep 04, 2020 0.0120 0.0124 0.0119 0.0124 122,900 +0.00(+0.81%)
Sep 03, 2020 0.0120 0.0124 0.0110 0.0123 1,058,600 -0.00(-2.38%)
Sep 02, 2020 0.0110 0.0126 0.0110 0.0126 69,684 +0.00(+2.44%)
Sep 01, 2020 0.0129 0.0129 0.0120 0.0123 140,930 +0.00(+0.00%)
Aug 31, 2020 0.0126 0.0130 0.0123 0.0123 104,500 -0.00(-6.11%)
Aug 28, 2020 0.0109 0.0137 0.0102 0.0131 2,286,700 +0.00(+9.17%)
Aug 27, 2020 0.0140 0.0140 0.0115 0.0120 159,657 -0.00(-12.41%)
Aug 26, 2020 0.0122 0.0140 0.0117 0.0137 839,480 +0.00(+21.24%)
Aug 25, 2020 0.0150 0.0150 0.0103 0.0113 1,337,025 -0.00(-20.42%)
Aug 24, 2020 0.0135 0.0142 0.0135 0.0142 113,144 +0.00(+4.41%)
Aug 21, 2020 0.0155 0.0155 0.0136 0.0136 282,800 -0.00(-4.90%)
Aug 20, 2020 0.0145 0.0145 0.0136 0.0143 12,000 -0.00(-1.38%)
Aug 19, 2020 0.0165 0.0165 0.0144 0.0145 161,523 -0.00(-3.33%)
Aug 18, 2020 0.0175 0.0175 0.0136 0.0150 1,007,940 +0.00(+3.45%)
Aug 17, 2020 0.0148 0.0172 0.0145 0.0145 120,270 -0.00(-3.97%)
Aug 14, 2020 0.0188 0.0188 0.0150 0.0151 818,700 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0169 0.0150 0.0151 103,099 +0.00(+0.67%)
Aug 12, 2020 0.0171 0.0171 0.0150 0.0150 217,596 -0.00(-9.09%)
Aug 11, 2020 0.0220 0.0220 0.0148 0.0165 595,449 -0.00(-17.50%)
Aug 10, 2020 0.0260 0.0260 0.0200 0.0200 61,100 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0205 0.0190 0.0200 34,500 +0.00(+8.70%)
Aug 06, 2020 0.0145 0.0214 0.0145 0.0184 33,623 +0.00(+3.37%)
Aug 05, 2020 0.0265 0.0265 0.0142 0.0178 307,637 -0.01(-25.83%)
Aug 04, 2020 0.0170 0.0283 0.0135 0.0240 521,308 +0.01(+42.01%)
Aug 03, 2020 0.0178 0.0195 0.0100 0.0169 215,400 -0.00(-5.06%)
Jul 31, 2020 0.0146 0.0178 0.0146 0.0178 21,600 +0.00(+2.30%)
Jul 30, 2020 0.0175 0.0175 0.0174 0.0174 24,500 -0.00(-0.57%)
Jul 29, 2020 0.0159 0.0198 0.0151 0.0175 21,925 -0.00(-2.78%)
Jul 28, 2020 0.0200 0.0200 0.0175 0.0180 73,030 +0.00(+0.00%)
Jul 27, 2020 0.0214 0.0214 0.0180 0.0180 42,272 +0.00(+2.27%)
Jul 24, 2020 0.0200 0.0200 0.0175 0.0176 64,900 -0.00(-12.00%)
Jul 23, 2020 0.0200 0.0200 0.0200 0.0200 10,580 +0.00(+5.26%)
Jul 22, 2020 0.0190 0.0200 0.0181 0.0190 60,703 +0.00(+0.53%)
Jul 21, 2020 0.0183 0.0189 0.0183 0.0189 3,200 +0.00(+7.39%)
Jul 20, 2020 0.0188 0.0189 0.0176 0.0176 68,300 -0.00(-6.88%)
Jul 17, 2020 0.0183 0.0189 0.0180 0.0189 33,900 +0.00(+0.00%)
Jul 16, 2020 0.0189 0.0189 0.0175 0.0189 61,050 +0.00(+0.00%)
Jul 15, 2020 0.0190 0.0190 0.0189 0.0189 21,178 +0.00(+0.00%)
Jul 14, 2020 0.0179 0.0190 0.0175 0.0189 62,000 -0.00(-0.53%)
Jul 13, 2020 0.0190 0.0190 0.0180 0.0190 64,005 +0.00(+5.56%)
Jul 10, 2020 0.0180 0.0180 0.0172 0.0180 55,300 +0.00(+5.88%)
Jul 09, 2020 0.0127 0.0199 0.0127 0.0170 108,176 +0.00(+21.43%)
Jul 08, 2020 0.0146 0.0148 0.0125 0.0140 279,162 -0.00(-4.76%)
Jul 07, 2020 0.0130 0.0155 0.0130 0.0147 498,122 +0.00(+12.21%)
Jul 06, 2020 0.0174 0.0174 0.0101 0.0131 2,004,186 -0.00(-22.94%)
Jul 02, 2020 0.0140 0.0174 0.0140 0.0170 125,800 -0.00(-5.03%)
Jul 01, 2020 0.0190 0.0190 0.0140 0.0179 1,210,339 +0.00(+2.29%)
Jun 30, 2020 0.0155 0.0180 0.0155 0.0175 390,000 +0.00(+1.16%)
Jun 29, 2020 0.0192 0.0200 0.0173 0.0173 197,994 -0.00(-13.50%)
Jun 26, 2020 0.0165 0.0250 0.0151 0.0200 495,300 -0.01(-21.57%)
Jun 25, 2020 0.0295 0.0295 0.0255 0.0255 130,502 -0.00(-5.56%)
Jun 24, 2020 0.0258 0.0299 0.0111 0.0270 1,251,367 -0.00(-14.01%)
Jun 23, 2020 0.0372 0.0372 0.0260 0.0314 986,603 -0.01(-15.82%)
Jun 22, 2020 0.0335 0.0383 0.0300 0.0373 301,696 -0.00(-2.61%)
Jun 19, 2020 0.0398 0.0398 0.0350 0.0383 142,500 +0.00(+9.43%)
Jun 18, 2020 0.0407 0.0407 0.0350 0.0350 15,900 +0.00(+8.70%)
Jun 17, 2020 0.0380 0.0459 0.0321 0.0322 168,750 -0.01(-26.82%)
Jun 16, 2020 0.0500 0.0500 0.0391 0.0440 157,950 -0.00(-0.23%)
Jun 15, 2020 0.0500 0.0500 0.0390 0.0441 148,881 -0.00(-9.82%)
Jun 12, 2020 0.0500 0.0500 0.0421 0.0489 79,900 +0.00(+1.87%)
Jun 11, 2020 0.0462 0.0499 0.0412 0.0480 71,741 +0.01(+13.48%)
Jun 10, 2020 0.0500 0.0500 0.0420 0.0423 84,431 -0.01(-15.40%)
Jun 09, 2020 0.0500 0.0500 0.0400 0.0500 198,067 +0.00(+2.04%)
Jun 08, 2020 0.0316 0.0500 0.0300 0.0490 201,205 +0.01(+22.81%)
Jun 05, 2020 0.0295 0.0470 0.0203 0.0399 1,065,700 +0.01(+35.25%)
Jun 04, 2020 0.0300 0.0300 0.0258 0.0295 61,032 +0.00(+5.36%)
Jun 03, 2020 0.0203 0.0300 0.0203 0.0280 337,277 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0250 0.0280 116,718 +0.00(+9.37%)
Jun 01, 2020 0.0268 0.0300 0.0245 0.0256 100,303 -0.00(-0.39%)
May 29, 2020 0.0263 0.0263 0.0257 0.0257 14,500 +0.00(+8.44%)
May 28, 2020 0.0219 0.0289 0.0219 0.0237 176,300 +0.00(+16.75%)
May 27, 2020 0.0260 0.0260 0.0200 0.0203 36,900 -0.00(-12.50%)
May 26, 2020 0.0262 0.0262 0.0232 0.0232 155,160 +0.00(+0.43%)
May 22, 2020 0.0257 0.0257 0.0231 0.0231 41,200 +0.00(+2.67%)
May 21, 2020 0.0230 0.0284 0.0200 0.0225 191,827 -0.00(-2.17%)
May 20, 2020 0.0290 0.0290 0.0225 0.0230 26,300 +0.00(+2.22%)
May 19, 2020 0.0300 0.0300 0.0221 0.0225 318,587 -0.01(-25.00%)
May 18, 2020 0.0173 0.0300 0.0173 0.0300 499,042 +0.01(+82.93%)
May 15, 2020 0.0160 0.0178 0.0149 0.0164 713,400 +0.00(+5.13%)
May 14, 2020 0.0140 0.0159 0.0140 0.0156 196,073 +0.00(+17.29%)
May 13, 2020 0.0141 0.0141 0.0129 0.0133 237,065 -0.00(-6.99%)
May 12, 2020 0.0159 0.0159 0.0130 0.0143 171,675 +0.00(+2.14%)
May 11, 2020 0.0170 0.0170 0.0131 0.0140 162,308 -0.00(-19.54%)
May 08, 2020 0.0119 0.0175 0.0116 0.0174 702,000 +0.01(+59.63%)
May 07, 2020 0.0120 0.0120 0.0109 0.0109 47,300 -0.00(-9.17%)
May 06, 2020 0.0120 0.0120 0.0104 0.0120 315,599 +0.00(+0.00%)
May 05, 2020 0.0115 0.0120 0.0115 0.0120 68,600 +0.00(+0.00%)
May 04, 2020 0.0101 0.0120 0.0101 0.0120 188,626 -0.00(-6.25%)
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.