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 (%)
May 23, 2024 0.2100 0.2105 0.2000 0.2000 64,500 +0.00(+0.00%)
May 22, 2024 0.2113 0.2148 0.2000 0.2000 52,502 -0.01(-3.80%)
May 21, 2024 0.2399 0.2399 0.2055 0.2079 222,161 -0.03(-10.77%)
May 20, 2024 0.3950 0.3950 0.2255 0.2330 134,109 +0.01(+5.91%)
May 17, 2024 0.2161 0.2200 0.2113 0.2200 16,985 +0.01(+5.97%)
May 16, 2024 0.2036 0.2180 0.2008 0.2076 21,202 -0.00(-1.14%)
May 15, 2024 0.2300 0.2300 0.2001 0.2100 37,100 +0.01(+5.00%)
May 14, 2024 0.2079 0.2079 0.2000 0.2000 42,774 -0.01(-4.90%)
May 13, 2024 0.2100 0.2103 0.2000 0.2103 16,714 +0.00(+0.14%)
May 10, 2024 0.1811 0.2300 0.1731 0.2100 23,202 +0.04(+27.27%)
May 09, 2024 0.1585 0.1650 0.1574 0.1650 20,600 +0.01(+3.64%)
May 08, 2024 0.1494 0.1592 0.1490 0.1592 15,818 +0.01(+6.99%)
May 06, 2024 0.1488 2,041 -0.01(-4.00%)
May 03, 2024 0.1650 0.1650 0.1550 0.1550 22,661 +0.01(+4.24%)
May 02, 2024 0.1500 0.1500 0.1487 0.1487 26,220 +0.00(+2.55%)
May 01, 2024 0.1512 0.1623 0.1450 0.1450 78,580 -0.01(-5.72%)
Apr 30, 2024 0.1500 0.1538 0.1420 0.1538 104,554 -0.00(-1.85%)
Apr 29, 2024 0.1638 0.1638 0.1564 0.1567 18,151 -0.01(-3.63%)
Apr 26, 2024 0.1634 0.1770 0.1624 0.1626 41,611 +0.00(+0.31%)
Apr 25, 2024 0.1683 0.1770 0.1594 0.1621 44,937 +0.00(+0.06%)
Apr 24, 2024 0.1681 0.1739 0.1620 0.1620 71,724 -0.02(-9.95%)
Apr 23, 2024 0.1923 0.1923 0.1500 0.1799 173,378 -0.02(-7.74%)
Apr 22, 2024 0.2100 0.2200 0.1950 0.1950 65,236 -0.02(-11.36%)
Apr 19, 2024 0.2125 0.2202 0.2100 0.2200 70,939 +0.01(+3.53%)
Apr 18, 2024 0.2245 0.2300 0.2125 0.2125 27,602 -0.01(-2.70%)
Apr 17, 2024 0.2300 0.2300 0.2184 0.2184 11,719 -0.00(-0.73%)
Apr 16, 2024 0.2355 0.2400 0.2150 0.2200 31,500 -0.01(-5.13%)
Apr 15, 2024 0.2300 0.2500 0.2300 0.2319 16,259 -0.00(-1.82%)
Apr 12, 2024 0.2550 0.2634 0.2284 0.2362 59,227 -0.02(-9.15%)
Apr 11, 2024 0.2765 0.2774 0.2583 0.2600 96,105 -0.02(-7.11%)
Apr 10, 2024 0.2783 0.2799 0.2783 0.2799 23,500 +0.00(+1.19%)
Apr 09, 2024 0.2898 0.2898 0.2766 0.2766 26,667 -0.01(-4.16%)
Apr 08, 2024 0.2899 0.2935 0.2703 0.2886 107,250 -0.00(-0.86%)
Apr 05, 2024 0.2808 0.2920 0.2780 0.2911 42,069 +0.02(+6.75%)
Apr 04, 2024 0.2930 0.2949 0.2727 0.2727 3,801 -0.02(-5.71%)
Apr 03, 2024 0.2960 0.3052 0.2701 0.2892 31,904 -0.03(-8.48%)
Apr 02, 2024 0.3000 0.3221 0.2924 0.3160 43,473 +0.01(+4.22%)
Apr 01, 2024 0.3228 0.3228 0.2989 0.3032 23,272 +0.00(+1.07%)
Mar 28, 2024 0.4000 0.4000 0.3000 0.3000 87,192 -0.09(-23.08%)
Mar 27, 2024 0.3985 0.4000 0.3217 0.3900 15,437 +0.06(+16.77%)
Mar 26, 2024 0.3350 0.3530 0.3300 0.3340 25,603 +0.00(+0.00%)
Mar 25, 2024 0.4076 0.4460 0.3340 0.3340 49,332 -0.02(-4.57%)
Mar 22, 2024 0.3700 0.4161 0.3400 0.3500 107,365 -0.02(-5.10%)
Mar 21, 2024 0.3754 0.3900 0.3649 0.3688 43,490 -0.00(-1.31%)
Mar 20, 2024 0.3737 0.3737 0.3737 0.3737 1,000 +0.03(+7.73%)
Mar 19, 2024 0.3600 0.3754 0.3469 0.3469 29,570 -0.01(-3.64%)
Mar 18, 2024 0.3660 0.3750 0.3600 0.3600 41,537 -0.00(-1.13%)
Mar 15, 2024 0.3675 0.3676 0.3601 0.3641 6,801 -0.00(-0.93%)
Mar 14, 2024 0.3675 0.3675 0.3675 0.3675 5,000 +0.00(+0.96%)
Mar 13, 2024 0.3580 0.3640 0.3580 0.3640 2,555 +0.00(+0.83%)
Mar 12, 2024 0.3700 0.3700 0.3560 0.3610 38,752 -0.01(-2.72%)
Mar 11, 2024 0.4000 0.4000 0.3711 0.3711 42,534 -0.03(-8.14%)
Mar 08, 2024 0.4065 0.4215 0.3813 0.4040 11,520 -0.01(-3.21%)
Mar 07, 2024 0.4068 0.4174 0.4068 0.4174 5,113 -0.02(-5.14%)
Mar 06, 2024 0.4400 0.4500 0.3900 0.4400 77,755 +0.04(+10.00%)
Mar 05, 2024 0.4028 0.4360 0.3900 0.4000 13,074 -0.02(-5.44%)
Mar 04, 2024 0.4240 0.4400 0.4230 0.4230 15,332 +0.00(+0.71%)
Mar 01, 2024 0.4200 0.4200 0.4200 0.4200 3,207 +0.00(+0.00%)
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%)
Dec 01, 2023 0.7000 0.7240 0.7000 0.7000 9,301 -0.02(-3.31%)
Nov 30, 2023 0.7847 0.7847 0.6933 0.7240 13,475 -0.09(-11.05%)
Nov 29, 2023 0.7323 0.9300 0.6500 0.8139 36,002 +0.26(+46.04%)
Nov 28, 2023 0.5000 0.5573 0.4982 0.5573 59,948 +0.08(+16.10%)
Nov 27, 2023 0.5400 0.5900 0.4800 0.4800 68,691 -0.12(-19.95%)
Nov 24, 2023 0.5500 0.6089 0.5500 0.5996 52,145 -0.14(-18.47%)
Nov 22, 2023 0.9000 0.9000 0.5500 0.7354 39,824 +0.06(+8.67%)
Nov 21, 2023 0.6500 0.6767 0.5700 0.6767 22,152 +0.03(+4.11%)
Nov 20, 2023 0.8132 0.8211 0.6300 0.6500 33,380 -0.01(-1.89%)
Nov 17, 2023 0.6200 0.6975 0.6000 0.6625 60,350 +0.10(+18.30%)
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.