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

Optimi Health Corp (CSE: OPTI )

0.3550 UNCHANGED
Official Closing Price Updated: 3:46 PM EDT, May 16, 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 28, 2023 0.2350 0.2350 0.2350 0.2350 597 -0.01(-2.08%)
Apr 27, 2023 0.2350 0.2450 0.2300 0.2400 87,078 +0.01(+4.35%)
Apr 26, 2023 0.2450 0.2500 0.2300 0.2300 8,413 -0.01(-4.17%)
Apr 25, 2023 0.2400 0.2500 0.2350 0.2400 13,826 +0.00(+0.00%)
Apr 24, 2023 0.2550 0.2550 0.2300 0.2400 42,925 -0.01(-2.04%)
Apr 21, 2023 0.2500 0.2500 0.2300 0.2450 37,075 +0.00(+0.00%)
Apr 20, 2023 0.2400 0.2500 0.2400 0.2450 20,806 +0.01(+2.08%)
Apr 19, 2023 0.2350 0.2500 0.2250 0.2400 140,000 +0.01(+2.13%)
Apr 18, 2023 0.2400 0.2400 0.2300 0.2350 70,130 -0.01(-4.08%)
Apr 17, 2023 0.2500 0.2500 0.2450 0.2450 198,211 +0.00(+0.00%)
Apr 14, 2023 0.2550 0.2550 0.2400 0.2450 11,500 -0.01(-2.00%)
Apr 13, 2023 0.2500 0.2500 0.2500 0.2500 18,580 +0.00(+0.00%)
Apr 12, 2023 0.2400 0.2500 0.2350 0.2500 28,000 +0.02(+6.38%)
Apr 11, 2023 0.2350 0.2600 0.2250 0.2350 125,750 +0.00(+2.17%)
Apr 10, 2023 0.2200 0.2350 0.2200 0.2300 182,219 +0.01(+2.22%)
Apr 06, 2023 0.2250 0 +0.01(+2.27%)
Apr 05, 2023 0.2200 0.2250 0.2150 0.2200 23,960 +0.00(+0.00%)
Apr 04, 2023 0.2150 0.2200 0.2150 0.2200 43,800 +0.00(+0.00%)
Apr 03, 2023 0.2250 0.2250 0.2050 0.2200 40,950 -0.01(-2.22%)
Mar 31, 2023 0.2150 0.2250 0.2000 0.2250 147,300 +0.02(+7.14%)
Mar 30, 2023 0.2100 0.2100 0.2100 0.2100 30,112 +0.00(+0.00%)
Mar 29, 2023 0.2050 0.2100 0.2050 0.2100 8,203 +0.01(+2.44%)
Mar 28, 2023 0.2250 0.2250 0.2000 0.2050 60,173 -0.02(-8.89%)
Mar 27, 2023 0.2100 0.2250 0.2050 0.2250 14,044 +0.01(+4.65%)
Mar 24, 2023 0.2100 0.2150 0.2050 0.2150 18,004 +0.01(+2.38%)
Mar 23, 2023 0.2150 0.2150 0.2100 0.2100 42,972 -0.01(-4.55%)
Mar 22, 2023 0.2150 0.2300 0.2100 0.2200 30,000 +0.01(+4.76%)
Mar 21, 2023 0.2200 0.2200 0.2000 0.2100 37,010 -0.01(-2.33%)
Mar 20, 2023 0.2100 0.2300 0.2100 0.2150 155,289 +0.01(+4.88%)
Mar 17, 2023 0.2150 0.2200 0.2000 0.2050 140,395 +0.00(+0.00%)
Mar 16, 2023 0.2200 0.2200 0.2050 0.2050 41,575 -0.01(-4.65%)
Mar 15, 2023 0.2150 0.2150 0.2000 0.2150 140,809 +0.01(+7.50%)
Mar 14, 2023 0.2150 0.2200 0.1900 0.2000 229,726 -0.02(-11.11%)
Mar 13, 2023 0.2250 0.2350 0.2200 0.2250 22,568 +0.01(+2.27%)
Mar 10, 2023 0.2400 0.2500 0.2200 0.2200 92,543 -0.02(-8.33%)
Mar 09, 2023 0.2400 0.2500 0.2250 0.2400 163,800 -0.01(-2.04%)
Mar 08, 2023 0.2500 0.2500 0.2400 0.2450 20,900 -0.01(-2.00%)
Mar 07, 2023 0.2500 0.2500 0.2450 0.2500 28,000 +0.00(+0.00%)
Mar 06, 2023 0.2450 0.2500 0.2400 0.2500 134,247 +0.01(+2.04%)
Mar 03, 2023 0.2400 0.2500 0.2400 0.2450 38,425 -0.02(-7.55%)
Mar 02, 2023 0.2650 0.2800 0.2350 0.2650 99,690 -0.02(-5.36%)
Mar 01, 2023 0.2050 0.2800 0.2050 0.2800 403,380 +0.08(+40.00%)
Feb 28, 2023 0.1950 0.2300 0.1950 0.2000 177,550 +0.02(+8.11%)
Feb 27, 2023 0.2050 0.2150 0.1800 0.1850 213,600 -0.02(-7.50%)
Feb 24, 2023 0.2250 0.2400 0.2000 0.2000 132,742 -0.02(-9.09%)
Feb 23, 2023 0.2300 0.2450 0.2100 0.2200 103,745 -0.01(-4.35%)
Feb 22, 2023 0.2500 0.2500 0.2300 0.2300 32,100 -0.01(-6.12%)
Feb 21, 2023 0.2500 0.2500 0.2400 0.2450 44,985 +0.00(+0.00%)
Feb 17, 2023 0.2450 0 +0.00(+0.00%)
Feb 16, 2023 0.2450 0.2500 0.2400 0.2450 19,211 -0.01(-3.92%)
Feb 15, 2023 0.2500 0.2600 0.2400 0.2550 27,688 -0.01(-1.92%)
Feb 14, 2023 0.2550 0.2600 0.2550 0.2600 4,250 +0.00(+0.00%)
Feb 13, 2023 0.2550 0.2600 0.2550 0.2600 4,208 +0.00(+0.00%)
Feb 10, 2023 0.2600 0.2600 0.2500 0.2600 33,960 +0.00(+0.00%)
Feb 09, 2023 0.2600 0.2650 0.2550 0.2600 113,757 +0.02(+8.33%)
Feb 08, 2023 0.2500 0.2500 0.2250 0.2400 22,700 -0.01(-4.00%)
Feb 07, 2023 0.2700 0.2700 0.2500 0.2500 48,050 -0.01(-3.85%)
Feb 06, 2023 0.2350 0.2700 0.2350 0.2600 118,626 +0.02(+8.33%)
Feb 03, 2023 0.2400 0.2400 0.2400 0.2400 3,505 +0.00(+0.00%)
Feb 02, 2023 0.2350 0.2400 0.2150 0.2400 64,524 +0.00(+0.00%)
Feb 01, 2023 0.2350 0.2500 0.2300 0.2400 5,000 +0.01(+2.13%)
Jan 31, 2023 0.2500 0.2500 0.2350 0.2350 12,800 -0.01(-2.08%)
Jan 30, 2023 0.2350 0.2400 0.2350 0.2400 11,000 +0.00(+0.00%)
Jan 27, 2023 0.2250 0.2400 0.2250 0.2400 20,200 +0.01(+4.35%)
Jan 26, 2023 0.2300 0.2300 0.2300 0.2300 2,525 +0.00(+0.00%)
Jan 25, 2023 0.2200 0.2300 0.2200 0.2300 29,275 +0.01(+4.55%)
Jan 24, 2023 0.2300 0.2450 0.2200 0.2200 18,600 -0.01(-4.35%)
Jan 23, 2023 0.2250 0.2400 0.2250 0.2300 28,327 +0.01(+4.55%)
Jan 20, 2023 0.2400 0.2450 0.2200 0.2200 55,000 -0.02(-8.33%)
Jan 19, 2023 0.2500 0.2500 0.2400 0.2400 7,702 -0.01(-2.04%)
Jan 18, 2023 0.2400 0.2700 0.2350 0.2450 227,632 +0.01(+2.08%)
Jan 17, 2023 0.2350 0.2400 0.2300 0.2400 114,650 +0.00(+0.00%)
Jan 16, 2023 0.2400 0.2400 0.2350 0.2400 11,800 +0.00(+0.00%)
Jan 13, 2023 0.2350 0.2400 0.2300 0.2400 38,001 +0.01(+2.13%)
Jan 12, 2023 0.2400 0.2400 0.2300 0.2350 32,269 -0.01(-2.08%)
Jan 11, 2023 0.2400 0.2450 0.2350 0.2400 70,809 -0.01(-2.04%)
Jan 10, 2023 0.2300 0.2450 0.2300 0.2450 55,098 +0.01(+4.26%)
Jan 09, 2023 0.2200 0.2350 0.2200 0.2350 3,970 +0.00(+2.17%)
Jan 06, 2023 0.2300 0.2450 0.2300 0.2300 17,050 +0.00(+0.00%)
Jan 05, 2023 0.2150 0.2350 0.2150 0.2300 10,500 +0.02(+6.98%)
Jan 04, 2023 0.2400 0.2400 0.2150 0.2150 78,583 -0.04(-14.00%)
Jan 03, 2023 0.2600 0.2700 0.2500 0.2500 70,308 +0.02(+8.70%)
Dec 30, 2022 0.2300 0 -0.01(-4.17%)
Dec 29, 2022 0.2350 0.2400 0.2300 0.2400 16,836 +0.01(+4.35%)
Dec 28, 2022 0.2300 0.2400 0.2300 0.2300 49,070 +0.02(+6.98%)
Dec 23, 2022 0.2150 0 +0.01(+4.88%)
Dec 22, 2022 0.2250 0.2250 0.2000 0.2050 88,146 -0.02(-6.82%)
Dec 21, 2022 0.2300 0.2300 0.2150 0.2200 65,197 -0.01(-4.35%)
Dec 20, 2022 0.2400 0.2400 0.2200 0.2300 28,700 -0.00(-2.13%)
Dec 19, 2022 0.2400 0.2400 0.2250 0.2350 45,359 -0.01(-2.08%)
Dec 16, 2022 0.2400 0.2400 0.2300 0.2400 5,750 +0.01(+4.35%)
Dec 15, 2022 0.2500 0.2550 0.2300 0.2300 14,529 -0.00(-2.13%)
Dec 14, 2022 0.2550 0.2600 0.2250 0.2350 64,299 -0.03(-9.62%)
Dec 13, 2022 0.2750 0.2750 0.2500 0.2600 33,021 -0.01(-3.70%)
Dec 12, 2022 0.2800 0.2800 0.2650 0.2700 20,644 +0.01(+1.89%)
Dec 09, 2022 0.2800 0.2850 0.2650 0.2650 27,260 -0.02(-5.36%)
Dec 08, 2022 0.2850 0.2950 0.2800 0.2800 9,617 +0.00(+0.00%)
Dec 07, 2022 0.2850 0.2850 0.2800 0.2800 13,034 +0.00(+0.00%)
Dec 06, 2022 0.3000 0.3000 0.2800 0.2800 20,075 -0.01(-5.08%)
Dec 05, 2022 0.2950 0.2950 0.2950 0.2950 5,614 +0.00(+0.00%)
Dec 02, 2022 0.2850 0.2950 0.2850 0.2950 11,011 +0.00(+0.00%)
Dec 01, 2022 0.2950 0.3000 0.2900 0.2950 18,523 -0.01(-1.67%)
Nov 30, 2022 0.2950 0.3000 0.2950 0.3000 19,981 +0.01(+1.69%)
Nov 29, 2022 0.2950 0.3000 0.2850 0.2950 26,049 +0.01(+3.51%)
Nov 28, 2022 0.2950 0.2950 0.2850 0.2850 8,000 +0.00(+0.00%)
Nov 25, 2022 0.3000 0.3000 0.2850 0.2850 12,577 -0.02(-5.00%)
Nov 24, 2022 0.2900 0.3000 0.2900 0.3000 7,470 +0.02(+5.26%)
Nov 23, 2022 0.3000 0.3000 0.2850 0.2850 5,475 -0.01(-1.72%)
Nov 22, 2022 0.3100 0.3100 0.2900 0.2900 12,854 -0.02(-6.45%)
Nov 21, 2022 0.3050 0.3100 0.3000 0.3100 16,613 +0.02(+5.08%)
Nov 18, 2022 0.3100 0.3100 0.2950 0.2950 3,500 -0.01(-1.67%)
Nov 17, 2022 0.3150 0.3200 0.3000 0.3000 8,150 -0.01(-3.23%)
Nov 16, 2022 0.3150 0.3150 0.3100 0.3100 5,465 +0.01(+1.64%)
Nov 15, 2022 0.3100 0.3200 0.3000 0.3050 14,514 +0.01(+1.67%)
Nov 14, 2022 0.3250 0.3300 0.3000 0.3000 16,513 -0.02(-6.25%)
Nov 11, 2022 0.3050 0.3200 0.3000 0.3200 10,603 +0.01(+3.23%)
Nov 10, 2022 0.3200 0.3200 0.2900 0.3100 24,125 +0.00(+0.00%)
Nov 09, 2022 0.3000 0.3200 0.3000 0.3100 33,300 +0.01(+3.33%)
Nov 08, 2022 0.3000 0.3050 0.3000 0.3000 34,250 +0.02(+5.26%)
Nov 07, 2022 0.2900 0.3000 0.2800 0.2850 34,148 -0.01(-1.72%)
Nov 04, 2022 0.2950 0.2950 0.2800 0.2900 27,235 -0.01(-3.33%)
Nov 03, 2022 0.3000 0.3200 0.2600 0.3000 104,915 +0.02(+5.26%)
Nov 02, 2022 0.3200 0.3200 0.2800 0.2850 8,017 -0.02(-5.00%)
Nov 01, 2022 0.3150 0.3150 0.2800 0.3000 16,428 +0.00(+0.00%)
Oct 31, 2022 0.3200 0.3200 0.2800 0.3000 59,065 -0.01(-3.23%)
Oct 28, 2022 0.3350 0.3350 0.3000 0.3100 104,074 -0.02(-4.62%)
Oct 27, 2022 0.3200 0.3250 0.3200 0.3250 18,000 +0.00(+0.00%)
Oct 26, 2022 0.3100 0.3250 0.3100 0.3250 5,900 +0.01(+3.17%)
Oct 25, 2022 0.3350 0.3350 0.3100 0.3150 31,242 -0.02(-4.55%)
Oct 24, 2022 0.3250 0.3300 0.3200 0.3300 4,983 +0.01(+3.13%)
Oct 21, 2022 0.3200 0.3200 0.3000 0.3200 56,250 +0.00(+0.00%)
Oct 20, 2022 0.3450 0.3450 0.3050 0.3200 152,746 -0.01(-3.03%)
Oct 19, 2022 0.3500 0.3500 0.3300 0.3300 28,240 -0.02(-5.71%)
Oct 18, 2022 0.3500 0.3500 0.3400 0.3500 8,683 +0.01(+1.45%)
Oct 17, 2022 0.3750 0.3750 0.3400 0.3450 64,231 -0.01(-2.82%)
Oct 14, 2022 0.3600 0.3650 0.3500 0.3550 20,805 +0.01(+1.43%)
Oct 13, 2022 0.3650 0.3650 0.3500 0.3500 62,600 -0.02(-5.41%)
Oct 12, 2022 0.3850 0.3850 0.3450 0.3700 57,625 -0.02(-3.90%)
Oct 11, 2022 0.4000 0.4000 0.3500 0.3850 43,457 +0.01(+1.32%)
Oct 07, 2022 0.3800 0 +0.04(+13.43%)
Oct 06, 2022 0.3250 0.3400 0.3180 0.3350 23,355 +0.02(+4.69%)
Oct 05, 2022 0.3250 0.3250 0.3000 0.3200 50,483 +0.00(+0.00%)
Oct 04, 2022 0.3050 0.3300 0.3050 0.3200 49,925 +0.02(+6.67%)
Oct 03, 2022 0.3200 0.3200 0.3000 0.3000 13,336 -0.01(-3.23%)
Sep 30, 2022 0.3500 0.3500 0.2950 0.3100 56,885 -0.03(-8.82%)
Sep 29, 2022 0.3350 0.3450 0.3350 0.3400 24,547 +0.01(+1.49%)
Sep 28, 2022 0.3050 0.3500 0.3050 0.3350 60,971 +0.04(+11.67%)
Sep 27, 2022 0.3300 0.3400 0.3000 0.3000 90,057 -0.03(-7.69%)
Sep 26, 2022 0.3550 0.3550 0.2800 0.3250 108,534 -0.02(-7.14%)
Sep 23, 2022 0.3900 0.3950 0.3500 0.3500 133,011 -0.04(-9.09%)
Sep 22, 2022 0.3900 0.3900 0.3850 0.3850 19,522 -0.01(-2.53%)
Sep 21, 2022 0.3950 0.4100 0.3850 0.3950 25,984 +0.01(+2.60%)
Sep 20, 2022 0.3900 0.3900 0.3700 0.3850 26,448 -0.01(-2.53%)
Sep 19, 2022 0.3950 0.4000 0.3900 0.3950 19,682 -0.01(-3.66%)
Sep 16, 2022 0.4100 0.4200 0.4050 0.4100 50,676 +0.01(+2.50%)
Sep 15, 2022 0.3900 0.4150 0.3700 0.4000 162,003 -0.01(-1.23%)
Sep 14, 2022 0.4050 0.4500 0.4050 0.4050 250,597 -0.01(-2.41%)
Sep 13, 2022 0.3950 0.4200 0.3900 0.4150 58,898 +0.00(+0.00%)
Sep 12, 2022 0.3950 0.4150 0.3950 0.4150 166,891 +0.00(+0.00%)
Sep 09, 2022 0.4100 0.4200 0.4000 0.4150 41,400 +0.01(+2.47%)
Sep 08, 2022 0.4050 0.4200 0.4050 0.4050 96,880 +0.00(+0.00%)
Sep 07, 2022 0.3950 0.4100 0.3950 0.4050 68,984 +0.00(+0.00%)
Sep 06, 2022 0.4100 0.4100 0.4000 0.4050 16,000 -0.00(-1.22%)
Sep 02, 2022 0.4100 0 +0.01(+2.50%)
Sep 01, 2022 0.3850 0.4000 0.3850 0.4000 31,250 +0.02(+3.90%)
Aug 31, 2022 0.4000 0.4000 0.3750 0.3850 35,217 -0.01(-2.53%)
Aug 30, 2022 0.3950 0.4000 0.3800 0.3950 56,915 +0.00(+0.00%)
Aug 29, 2022 0.4000 0.4000 0.3800 0.3950 15,740 +0.01(+1.28%)
Aug 26, 2022 0.4050 0.4050 0.3900 0.3900 33,412 -0.02(-3.70%)
Aug 25, 2022 0.3800 0.4100 0.3800 0.4050 56,100 +0.03(+6.58%)
Aug 24, 2022 0.3600 0.3800 0.3600 0.3800 66,776 -0.02(-3.80%)
Aug 23, 2022 0.3950 0.3950 0.3900 0.3950 11,964 +0.01(+1.28%)
Aug 22, 2022 0.4050 0.4050 0.3900 0.3900 25,016 -0.02(-3.70%)
Aug 19, 2022 0.4250 0.4300 0.4050 0.4050 54,348 +0.00(+0.00%)
Aug 18, 2022 0.4000 0.4050 0.4000 0.4050 20,610 +0.00(+0.00%)
Aug 17, 2022 0.3800 0.4300 0.3750 0.4050 256,538 +0.03(+8.00%)
Aug 16, 2022 0.3650 0.3800 0.3650 0.3750 115,534 +0.02(+5.63%)
Aug 15, 2022 0.3700 0.3700 0.3550 0.3550 30,340 -0.02(-4.05%)
Aug 12, 2022 0.3800 0.3800 0.3600 0.3700 59,285 -0.01(-2.63%)
Aug 11, 2022 0.4000 0.4000 0.3800 0.3800 73,320 -0.02(-3.80%)
Aug 10, 2022 0.4000 0.4400 0.3800 0.3950 180,303 -0.02(-5.95%)
Aug 09, 2022 0.3800 0.4450 0.3800 0.4200 113,970 +0.04(+10.53%)
Aug 08, 2022 0.3600 0.3800 0.3600 0.3800 28,266 +0.02(+5.56%)
Aug 05, 2022 0.3700 0.3700 0.3600 0.3600 14,947 -0.01(-2.70%)
Aug 04, 2022 0.3550 0.3700 0.3550 0.3700 15,296 +0.00(+0.00%)
Aug 03, 2022 0.3800 0.3800 0.3700 0.3700 37,093 +0.00(+0.00%)
Aug 02, 2022 0.3550 0.3700 0.3550 0.3700 13,714 +0.02(+4.23%)
Jul 29, 2022 0.3550 0 -0.02(-4.05%)
Jul 28, 2022 0.3750 0.3800 0.3700 0.3700 5,120 -0.01(-2.63%)
Jul 27, 2022 0.3750 0.3800 0.3600 0.3800 25,000 +0.00(+0.00%)
Jul 26, 2022 0.3800 0.3800 0.3750 0.3800 26,700 +0.01(+2.70%)
Jul 25, 2022 0.3800 0.3800 0.3700 0.3700 11,668 -0.01(-1.33%)
Jul 22, 2022 0.3750 0.3800 0.3700 0.3750 19,192 +0.00(+0.00%)
Jul 21, 2022 0.3700 0.3800 0.3700 0.3750 12,765 +0.01(+1.35%)
Jul 20, 2022 0.3800 0.4050 0.3700 0.3700 36,714 +0.00(+0.00%)
Jul 19, 2022 0.3750 0.3750 0.3700 0.3700 8,062 -0.01(-1.33%)
Jul 18, 2022 0.3850 0.3850 0.3700 0.3750 25,602 +0.00(+0.00%)
Jul 15, 2022 0.3850 0.3850 0.3650 0.3750 8,436 +0.02(+4.17%)
Jul 14, 2022 0.4050 0.4050 0.3550 0.3600 25,034 -0.04(-8.86%)
Jul 13, 2022 0.4400 0.4400 0.3850 0.3950 66,207 -0.01(-1.25%)
Jul 12, 2022 0.3550 0.4250 0.3500 0.4000 189,695 +0.05(+14.29%)
Jul 11, 2022 0.3400 0.3500 0.3300 0.3500 35,027 +0.02(+6.06%)
Jul 08, 2022 0.3300 0.3350 0.3100 0.3300 47,485 +0.00(+0.00%)
Jul 07, 2022 0.3200 0.3350 0.3000 0.3300 76,376 +0.02(+4.76%)
Jul 06, 2022 0.3050 0.3250 0.3050 0.3150 71,727 +0.01(+1.61%)
Jul 05, 2022 0.3000 0.3200 0.2900 0.3100 68,824 +0.03(+8.77%)
Jul 04, 2022 0.3000 0.3150 0.2800 0.2850 165,227 +0.00(+1.79%)
Jun 30, 2022 0.2800 0 +0.00(+0.00%)
Jun 29, 2022 0.2800 0.2950 0.2750 0.2800 14,800 +0.01(+3.70%)
Jun 28, 2022 0.2800 0.2950 0.2700 0.2700 25,775 -0.02(-8.47%)
Jun 27, 2022 0.2950 0.3000 0.2950 0.2950 12,013 -0.01(-1.67%)
Jun 24, 2022 0.3000 0.3000 0.2950 0.3000 9,330 +0.00(+0.00%)
Jun 23, 2022 0.2800 0.3000 0.2750 0.3000 29,738 +0.04(+15.38%)
Jun 22, 2022 0.2750 0.2750 0.2600 0.2600 27,531 -0.01(-1.89%)
Jun 21, 2022 0.2800 0.2800 0.2500 0.2650 23,376 -0.02(-5.36%)
Jun 20, 2022 0.2500 0.2800 0.2450 0.2800 63,684 +0.04(+16.67%)
Jun 17, 2022 0.2300 0.2500 0.2250 0.2400 124,215 -0.01(-2.04%)
Jun 16, 2022 0.2600 0.2700 0.2350 0.2450 168,635 -0.04(-12.50%)
Jun 15, 2022 0.2950 0.2950 0.2500 0.2800 126,365 -0.00(-1.75%)
Jun 14, 2022 0.3000 0.3000 0.2750 0.2850 25,643 -0.02(-5.00%)
Jun 13, 2022 0.2850 0.3000 0.2700 0.3000 92,196 +0.02(+7.14%)
Jun 10, 2022 0.2950 0.3000 0.2750 0.2800 60,138 +0.00(+0.00%)
Jun 09, 2022 0.3000 0.3000 0.2800 0.2800 134,907 -0.01(-5.08%)
Jun 08, 2022 0.3000 0.3000 0.2900 0.2950 69,049 -0.01(-1.67%)
Jun 07, 2022 0.3500 0.3500 0.3000 0.3000 232,922 -0.07(-18.92%)
Jun 06, 2022 0.3950 0.4300 0.3700 0.3700 238,212 -0.03(-7.50%)
Jun 03, 2022 0.4100 0.4100 0.3950 0.4000 143,348 -0.01(-3.61%)
Jun 02, 2022 0.4400 0.4450 0.4000 0.4150 222,763 -0.03(-5.68%)
Jun 01, 2022 0.4500 0.4700 0.4350 0.4400 384,553 +0.02(+3.53%)
May 31, 2022 0.3550 0.4900 0.3450 0.4250 820,606 +0.08(+21.43%)
May 30, 2022 0.3300 0.3750 0.3100 0.3500 505,773 +0.07(+25.00%)
May 27, 2022 0.2400 0.3300 0.2300 0.2800 323,991 +0.05(+21.74%)
May 26, 2022 0.2250 0.2300 0.2200 0.2300 112,876 +0.00(+0.00%)
May 25, 2022 0.2300 0.2500 0.2200 0.2300 196,625 +0.01(+2.22%)
May 24, 2022 0.2150 0.2350 0.2150 0.2250 12,000 +0.01(+2.27%)
May 20, 2022 0.2200 0 +0.00(+0.00%)
May 19, 2022 0.2350 0.2350 0.2200 0.2200 123,945 -0.01(-2.22%)
May 18, 2022 0.2700 0.2700 0.2250 0.2250 142,687 -0.04(-15.09%)
May 17, 2022 0.2550 0.2750 0.2550 0.2650 338,270 +0.01(+1.92%)
May 16, 2022 0.2600 0.2600 0.2550 0.2600 23,163 +0.00(+0.00%)
May 13, 2022 0.2550 0.2600 0.2550 0.2600 58,975 +0.01(+1.96%)
May 12, 2022 0.2700 0.2750 0.2500 0.2550 71,800 -0.01(-3.77%)
May 11, 2022 0.2650 0.2750 0.2600 0.2650 36,502 -0.01(-1.85%)
May 10, 2022 0.2750 0.2800 0.2650 0.2700 66,630 +0.00(+0.00%)
May 09, 2022 0.2750 0.2800 0.2700 0.2700 45,600 -0.01(-3.57%)
May 06, 2022 0.2850 0.2850 0.2750 0.2800 19,434 -0.00(-1.75%)
May 05, 2022 0.2800 0.2850 0.2700 0.2850 59,232 +0.00(+1.79%)
May 04, 2022 0.2800 0.2900 0.2750 0.2800 57,789 +0.01(+3.70%)
May 03, 2022 0.2950 0.2950 0.2650 0.2700 114,578 +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.