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

Dmg Blockchain Solutions Inc (OP: DMGGF )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 29, 2020 0.0958 0.1025 0.0793 0.0918 71,300 -0.00(-4.57%)
May 28, 2020 0.0898 0.0966 0.0837 0.0962 68,525 +0.01(+8.33%)
May 27, 2020 0.0737 0.0955 0.0737 0.0888 52,431 +0.02(+25.78%)
May 26, 2020 0.0736 0.0886 0.0676 0.0706 97,701 -0.02(-18.94%)
May 22, 2020 0.0862 0.0871 0.0760 0.0871 45,800 +0.00(+3.94%)
May 21, 2020 0.0975 0.0975 0.0750 0.0838 116,744 -0.01(-6.89%)
May 20, 2020 0.0936 0.0990 0.0856 0.0900 323,935 +0.00(+1.35%)
May 19, 2020 0.1005 0.1005 0.0830 0.0888 82,188 -0.01(-11.64%)
May 18, 2020 0.0800 0.1160 0.0800 0.1005 177,471 +0.02(+24.54%)
May 15, 2020 0.0981 0.0981 0.0769 0.0807 73,400 -0.02(-17.99%)
May 14, 2020 0.0865 0.1014 0.0855 0.0984 254,342 +0.01(+8.73%)
May 13, 2020 0.0977 0.1056 0.0855 0.0905 171,136 -0.00(-4.44%)
May 12, 2020 0.0841 0.0982 0.0821 0.0947 189,495 +0.02(+25.26%)
May 11, 2020 0.0880 0.0880 0.0750 0.0756 131,988 -0.02(-23.09%)
May 08, 2020 0.0987 0.1170 0.0983 0.0983 316,800 +0.00(+0.20%)
May 07, 2020 0.0968 0.0981 0.0691 0.0981 90,235 +0.03(+36.06%)
May 06, 2020 0.0600 0.0721 0.0600 0.0721 100,638 +0.02(+29.91%)
May 05, 2020 0.0561 0.0647 0.0555 0.0555 5,610 -0.01(-9.76%)
May 04, 2020 0.0880 0.0880 0.0610 0.0615 62,813 -0.00(-2.38%)
May 01, 2020 0.0555 0.0686 0.0555 0.0630 39,900 -0.00(-4.69%)
Apr 30, 2020 0.0600 0.0880 0.0600 0.0661 55,346 +0.00(+1.69%)
Apr 29, 2020 0.0697 0.0731 0.0620 0.0650 119,371 -0.00(-0.15%)
Apr 28, 2020 0.0880 0.0880 0.0593 0.0651 38,532 -0.00(-4.96%)
Apr 27, 2020 0.0664 0.0701 0.0605 0.0685 164,905 +0.01(+12.30%)
Apr 24, 2020 0.0609 0.0646 0.0608 0.0610 122,800 +0.00(+4.45%)
Apr 23, 2020 0.0480 0.0585 0.0479 0.0584 129,695 +0.01(+21.67%)
Apr 22, 2020 0.0480 0.0480 0.0479 0.0480 5,598 -0.00(-6.43%)
Apr 21, 2020 0.0525 0.0525 0.0513 0.0513 9,500 +0.00(+6.65%)
Apr 20, 2020 0.0800 0.0800 0.0429 0.0481 58,097 -0.00(-6.60%)
Apr 17, 2020 0.0483 0.0534 0.0440 0.0515 30,100 +0.00(+4.25%)
Apr 16, 2020 0.0548 0.0644 0.0459 0.0494 69,418 -0.00(-3.70%)
Apr 15, 2020 0.0647 0.0647 0.0513 0.0513 22,100 -0.01(-14.50%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 1,280 -0.00(-1.80%)
Apr 13, 2020 0.0500 0.0613 0.0500 0.0611 18,330 +0.00(+0.00%)
Apr 09, 2020 0.0970 0.0970 0.0523 0.0611 57,600 +0.00(+8.53%)
Apr 08, 2020 0.0661 0.0685 0.0555 0.0563 34,715 -0.01(-14.70%)
Apr 07, 2020 0.1200 0.1200 0.0600 0.0660 96,938 +0.01(+20.22%)
Apr 06, 2020 0.0723 0.0723 0.0502 0.0549 39,812 +0.00(+9.80%)
Apr 03, 2020 0.0413 0.0500 0.0413 0.0500 5,900 +0.00(+5.93%)
Apr 02, 2020 0.0481 0.0481 0.0472 0.0472 4,850 +0.00(+5.59%)
Apr 01, 2020 0.0600 0.0600 0.0400 0.0447 27,229 -0.00(-7.07%)
Mar 31, 2020 0.0873 0.0873 0.0450 0.0481 95,845 +0.00(+6.89%)
Mar 30, 2020 0.0457 0.0457 0.0400 0.0450 5,280 -0.01(-16.51%)
Mar 27, 2020 0.0457 0.0539 0.0336 0.0539 20,700 +0.01(+22.50%)
Mar 26, 2020 0.0303 0.0456 0.0303 0.0440 25,005 +0.01(+29.41%)
Mar 25, 2020 0.0370 0.0413 0.0340 0.0340 54,600 +0.00(+4.62%)
Mar 24, 2020 0.0365 0.0408 0.0318 0.0325 27,918 -0.01(-17.51%)
Mar 23, 2020 0.0409 0.0409 0.0394 0.0394 26,550 -0.00(-4.14%)
Mar 20, 2020 0.0453 0.0453 0.0366 0.0411 35,400 +0.00(+2.75%)
Mar 19, 2020 0.0400 0.0400 0.0354 0.0400 2,525 +0.00(+2.56%)
Mar 18, 2020 0.0800 0.0800 0.0333 0.0390 71,683 +0.00(+11.43%)
Mar 17, 2020 0.0341 0.0400 0.0341 0.0350 37,450 -0.00(-8.85%)
Mar 16, 2020 0.0873 0.0873 0.0306 0.0384 86,355 +0.00(+12.61%)
Mar 13, 2020 0.1297 0.1297 0.0312 0.0341 26,300 -0.01(-16.63%)
Mar 12, 2020 0.0500 0.0500 0.0352 0.0409 35,319 -0.01(-16.87%)
Mar 11, 2020 0.0545 0.0548 0.0492 0.0492 20,572 -0.00(-4.09%)
Mar 10, 2020 0.0626 0.0626 0.0513 0.0513 2,750 +0.00(+1.99%)
Mar 09, 2020 0.0638 0.0638 0.0503 0.0503 57,603 -0.03(-36.01%)
Mar 06, 2020 0.0837 0.0837 0.0706 0.0786 17,600 -0.00(-1.38%)
Mar 05, 2020 0.0839 0.0839 0.0797 0.0797 1,700 +0.00(+0.13%)
Mar 04, 2020 0.1100 0.1100 0.0760 0.0796 52,500 +0.00(+3.92%)
Mar 03, 2020 0.1225 0.1225 0.0616 0.0766 10,209 +0.01(+18.21%)
Mar 02, 2020 0.0648 0.0648 0.0648 15 +0.00(+0.00%)
Feb 28, 2020 0.1045 0.1045 0.0561 0.0648 85,400 -0.02(-22.95%)
Feb 27, 2020 0.0500 0.0841 0.0500 0.0841 21,890 +0.02(+31.00%)
Feb 26, 2020 0.0590 0.0651 0.0590 0.0642 56,400 +0.01(+9.18%)
Feb 25, 2020 0.0740 0.0740 0.0588 0.0588 216,000 -0.02(-23.74%)
Feb 24, 2020 0.0700 0.1264 0.0700 0.0771 43,348 -0.01(-9.29%)
Feb 21, 2020 0.0813 0.0883 0.0782 0.0850 70,400 -0.00(-3.85%)
Feb 20, 2020 0.1364 0.1364 0.0804 0.0884 40,735 -0.00(-0.56%)
Feb 19, 2020 0.0963 0.0963 0.0889 0.0889 22,853 -0.01(-11.10%)
Feb 18, 2020 0.0930 0.1027 0.0888 0.1000 25,846 -0.00(-2.91%)
Feb 14, 2020 0.1000 0.1086 0.0967 0.1030 94,200 -0.00(-1.90%)
Feb 13, 2020 0.1077 0.1151 0.0963 0.1050 64,089 -0.01(-10.87%)
Feb 12, 2020 0.1490 0.1565 0.1044 0.1178 480,502 -0.02(-11.83%)
Feb 11, 2020 0.0900 0.1336 0.0801 0.1336 600,759 +0.06(+73.51%)
Feb 10, 2020 0.0617 0.0770 0.0541 0.0770 77,926 +0.02(+36.52%)
Feb 07, 2020 0.0603 0.0603 0.0490 0.0564 93,800 +0.01(+11.24%)
Feb 06, 2020 0.0565 0.0565 0.0430 0.0507 47,808 +0.00(+1.40%)
Feb 05, 2020 0.0584 0.0584 0.0433 0.0500 280,865 -0.01(-13.94%)
Feb 04, 2020 0.0800 0.0800 0.0556 0.0581 35,994 +0.01(+10.04%)
Feb 03, 2020 0.0546 0.0546 0.0528 0.0528 5,823 -0.01(-16.19%)
Jan 31, 2020 0.0700 0.0703 0.0630 0.0630 23,300 +0.00(+4.83%)
Jan 30, 2020 0.0617 0.0683 0.0601 0.0601 12,724 -0.00(-2.91%)
Jan 29, 2020 0.0620 0.0620 0.0515 0.0619 237,875 +0.00(+1.48%)
Jan 28, 2020 0.0610 0.0648 0.0610 0.0610 46,106 +0.00(+0.16%)
Jan 27, 2020 0.0610 0.0649 0.0529 0.0609 32,095 +0.01(+20.59%)
Jan 24, 2020 0.0513 0.0513 0.0505 0.0505 39,000 -0.01(-15.69%)
Jan 23, 2020 0.0591 0.0599 0.0520 0.0599 72,780 +0.00(+0.00%)
Jan 21, 2020 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jan 17, 2020 0.0556 0.0600 0.0556 0.0600 5,200 +0.00(+1.01%)
Jan 16, 2020 0.0594 0.0594 0.0594 0.0594 6,036 -0.00(-2.62%)
Jan 15, 2020 0.0610 0.0610 0.0610 0.0610 2,500 +0.00(+0.00%)
Jan 14, 2020 0.0670 0.0670 0.0610 0.0610 12,042 -0.01(-8.55%)
Jan 13, 2020 0.0700 0.0700 0.0600 0.0667 6,298 -0.00(-4.03%)
Jan 10, 2020 0.0624 0.0695 0.0624 0.0695 200 +0.01(+10.14%)
Jan 09, 2020 0.0666 0.0666 0.0631 0.0631 6,959 -0.00(-0.47%)
Jan 08, 2020 0.0673 0.0698 0.0602 0.0634 46,835 -0.01(-15.47%)
Jan 07, 2020 0.0673 0.0750 0.0640 0.0750 88,125 +0.01(+17.74%)
Jan 06, 2020 0.0700 0.0826 0.0637 0.0637 20,300 -0.01(-7.55%)
Jan 03, 2020 0.0676 0.0712 0.0676 0.0689 2,900 -0.00(-2.96%)
Jan 02, 2020 0.0900 0.0900 0.0700 0.0710 40,650 +0.00(+7.58%)
Dec 31, 2019 0.0700 0.0709 0.0594 0.0660 31,500 +0.01(+14.78%)
Dec 30, 2019 0.0560 0.0709 0.0560 0.0575 62,019 -0.00(-3.04%)
Dec 27, 2019 0.0550 0.0705 0.0550 0.0593 6,200 +0.00(+8.01%)
Dec 26, 2019 0.0511 0.0549 0.0511 0.0549 2,165 -0.00(-3.00%)
Dec 24, 2019 0.0566 0.0566 0.0566 0.0566 100 -0.00(-4.07%)
Dec 23, 2019 0.1100 0.1100 0.0530 0.0590 25,359 +0.00(+0.34%)
Dec 20, 2019 0.0588 0.0588 0.0588 0.0588 100 -0.00(-5.47%)
Dec 19, 2019 0.0552 0.0622 0.0540 0.0622 53,450 +0.01(+24.15%)
Dec 18, 2019 0.1078 0.1078 0.0501 0.0501 15,155 +0.00(+0.20%)
Dec 17, 2019 0.1100 0.1100 0.0500 0.0500 30,524 -0.00(-2.53%)
Dec 16, 2019 0.0513 0.0513 0.0513 0.0513 2,000 -0.01(-9.84%)
Dec 13, 2019 0.0531 0.0569 0.0501 0.0569 33,800 +0.00(+7.16%)
Dec 12, 2019 0.0600 0.0600 0.0531 0.0531 12,562 -0.01(-11.50%)
Dec 11, 2019 0.0663 0.0663 0.0600 0.0600 18,060 +0.00(+1.87%)
Dec 10, 2019 0.0682 0.0682 0.0589 0.0589 22,150 -0.01(-9.38%)
Dec 09, 2019 0.0900 0.0900 0.0600 0.0650 121,601 -0.00(-4.97%)
Dec 06, 2019 0.0667 0.0684 0.0600 0.0684 7,100 +0.01(+14.00%)
Dec 05, 2019 0.0709 0.0709 0.0600 0.0600 30,292 -0.01(-15.49%)
Dec 04, 2019 0.0723 0.0724 0.0622 0.0710 60,716 -0.00(-1.66%)
Dec 03, 2019 0.0599 0.0722 0.0599 0.0722 36,684 +0.00(+3.14%)
Dec 02, 2019 0.1300 0.1300 0.0699 0.0700 23,841 +0.00(+0.43%)
Nov 29, 2019 0.0697 0.0724 0.0697 0.0697 29,500 -0.00(-0.71%)
Nov 27, 2019 0.0697 0.0702 0.0697 0.0702 91,000 -0.00(-4.49%)
Nov 26, 2019 0.0752 0.0752 0.0708 0.0735 22,160 -0.00(-4.67%)
Nov 25, 2019 0.0752 0.0772 0.0752 0.0771 11,765 -0.00(-3.26%)
Nov 22, 2019 0.1300 0.1300 0.0710 0.0797 10,200 +0.01(+13.21%)
Nov 21, 2019 0.0702 0.0704 0.0702 0.0704 3,400 -0.00(-3.83%)
Nov 20, 2019 0.0739 0.0762 0.0710 0.0732 19,322 +0.00(+4.13%)
Nov 19, 2019 0.0800 0.0800 0.0703 0.0703 73,028 -0.01(-16.71%)
Nov 18, 2019 0.0871 0.0926 0.0800 0.0844 18,375 -0.00(-0.82%)
Nov 15, 2019 0.0889 0.0889 0.0813 0.0851 15,900 -0.01(-11.81%)
Nov 14, 2019 0.0812 0.0965 0.0812 0.0965 913 +0.01(+12.87%)
Nov 13, 2019 0.0894 0.0894 0.0821 0.0855 4,510 +0.00(+0.59%)
Nov 12, 2019 0.0800 0.0923 0.0800 0.0850 17,945 -0.00(-0.93%)
Nov 11, 2019 0.0919 0.0919 0.0858 0.0858 11,000 +0.00(+0.12%)
Nov 08, 2019 0.1000 0.1000 0.0857 0.0857 32,800 -0.01(-14.30%)
Nov 07, 2019 0.1001 0.1001 0.0890 0.1000 34,260 -0.00(-0.10%)
Nov 06, 2019 0.1005 0.1500 0.1001 0.1001 35,619 -0.00(-3.29%)
Nov 05, 2019 0.1000 0.1130 0.1000 0.1035 6,396 +0.00(+0.00%)
Nov 04, 2019 0.1500 0.1500 0.1035 0.1035 3,879 -0.00(-0.29%)
Nov 01, 2019 0.1026 0.1038 0.1026 0.1038 10,400 -0.00(-4.07%)
Oct 31, 2019 0.1030 0.1082 0.1030 0.1082 3,000 +0.00(+3.05%)
Oct 30, 2019 0.1050 0.1050 0.1050 0.1050 19,519 -0.00(-4.11%)
Oct 29, 2019 0.1160 0.1259 0.1089 0.1095 84,430 -0.00(-2.41%)
Oct 28, 2019 0.1030 0.1221 0.1024 0.1122 83,320 +0.00(+2.00%)
Oct 25, 2019 0.1097 0.1112 0.1070 0.1100 2,800 +0.01(+9.89%)
Oct 24, 2019 0.1370 0.1370 0.1001 0.1001 11,781 -0.01(-9.00%)
Oct 23, 2019 0.1100 0.1165 0.1052 0.1100 34,060 -0.01(-8.26%)
Oct 22, 2019 0.1500 0.1500 0.1089 0.1199 18,017 +0.01(+10.20%)
Oct 21, 2019 0.1041 0.1345 0.0900 0.1088 260,055 +0.02(+21.56%)
Oct 18, 2019 0.0783 0.0895 0.0783 0.0895 14,000 +0.01(+10.36%)
Oct 17, 2019 0.0650 0.0811 0.0650 0.0811 1,000 +0.01(+15.69%)
Oct 16, 2019 0.0776 0.0808 0.0701 0.0701 3,728 -0.00(-4.88%)
Oct 15, 2019 0.0732 0.0739 0.0662 0.0737 512,628 -0.04(-33.00%)
Oct 14, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.04(+56.03%)
Oct 11, 2019 0.0823 0.0823 0.0705 0.0705 3,000 -0.00(-4.99%)
Oct 10, 2019 0.0700 0.0742 0.0700 0.0742 880 +0.00(+0.54%)
Oct 08, 2019 0.0738 0.0738 0.0738 0 -0.01(-13.18%)
Oct 07, 2019 0.0850 0.0923 0.0850 0.0850 102,186 -0.01(-6.08%)
Oct 04, 2019 0.0890 0.0905 0.0890 0.0905 3,300 +0.00(+0.56%)
Oct 03, 2019 0.1500 0.1500 0.0900 0.0900 16,724 -0.00(-0.11%)
Oct 02, 2019 0.1000 0.1000 0.0900 0.0901 40,081 +0.00(+0.90%)
Oct 01, 2019 0.0893 0.0893 0.0893 0.0893 1,000 -0.09(-49.83%)
Sep 30, 2019 0.0940 0.1780 0.0940 0.1780 36,533 +0.08(+78.00%)
Sep 27, 2019 0.0926 0.1000 0.0926 0.1000 20,200 +0.01(+10.99%)
Sep 26, 2019 0.1000 0.1000 0.0850 0.0901 29,683 -0.01(-6.34%)
Sep 25, 2019 0.0911 0.0974 0.0875 0.0962 133,350 -0.00(-1.33%)
Sep 24, 2019 0.0963 0.1050 0.0954 0.0975 37,366 +0.00(+2.20%)
Sep 23, 2019 0.1100 0.1100 0.0930 0.0954 47,448 -0.01(-11.17%)
Sep 20, 2019 0.1050 0.1158 0.1050 0.1074 8,500 -0.00(-2.27%)
Sep 19, 2019 0.1100 0.1165 0.1002 0.1099 28,488 -0.00(-0.09%)
Sep 18, 2019 0.1182 0.1182 0.1075 0.1100 25,700 -0.01(-8.64%)
Sep 17, 2019 0.1224 0.1400 0.1149 0.1204 83,125 -0.00(-1.31%)
Sep 16, 2019 0.1224 0.1300 0.1220 0.1220 15,520 -0.01(-6.15%)
Sep 12, 2019 0.1300 0.1300 0.1300 0 +0.01(+5.01%)
Sep 11, 2019 0.2000 0.2000 0.1110 0.1238 29,533 +0.01(+4.74%)
Sep 10, 2019 0.1182 0.1182 0.1182 0.1182 3,005 +0.01(+12.46%)
Sep 09, 2019 0.1081 0.1081 0.1051 0.1051 7,350 -0.00(-2.14%)
Sep 06, 2019 0.0967 0.1130 0.0967 0.1074 23,400 +0.00(+0.37%)
Sep 05, 2019 0.1131 0.1870 0.0970 0.1070 132,940 -0.01(-11.28%)
Sep 04, 2019 0.1198 0.1206 0.1041 0.1206 13,254 -0.01(-8.98%)
Sep 03, 2019 0.0788 0.1350 0.0788 0.1325 100,493 -0.00(-3.57%)
Aug 30, 2019 0.1374 0.1374 0.1374 0.1374 4,800 -0.01(-4.18%)
Aug 29, 2019 0.1350 0.1578 0.1350 0.1434 49,887 +0.01(+7.01%)
Aug 28, 2019 0.1340 0.1340 0.1340 0.1340 2,000 +0.00(+3.00%)
Aug 27, 2019 0.1568 0.1568 0.1205 0.1301 30,617 -0.01(-6.81%)
Aug 26, 2019 0.1400 0.1400 0.1200 0.1396 55,070 -0.00(-3.06%)
Aug 23, 2019 0.1400 0.1440 0.1400 0.1440 10,800 -0.01(-9.03%)
Aug 22, 2019 0.1400 0.1583 0.1400 0.1583 6,624 +0.02(+13.07%)
Aug 21, 2019 0.1310 0.1401 0.1310 0.1400 11,591 -0.05(-25.93%)
Aug 20, 2019 0.1111 0.1890 0.1111 0.1890 700 +0.04(+25.25%)
Aug 19, 2019 0.1950 0.1950 0.1509 0.1509 4,775 -0.00(-0.72%)
Aug 16, 2019 0.1250 0.1520 0.1250 0.1520 2,700 +0.03(+21.12%)
Aug 15, 2019 0.1255 0.1255 0.1255 0.1255 3,060 -0.00(-1.80%)
Aug 14, 2019 0.1307 0.1308 0.1256 0.1278 63,947 -0.00(-2.14%)
Aug 13, 2019 0.1300 0.1306 0.1300 0.1306 5,300 -0.00(-2.10%)
Aug 12, 2019 0.1300 0.1568 0.1300 0.1334 6,500 -0.01(-8.00%)
Aug 09, 2019 0.1350 0.1590 0.1350 0.1450 27,900 +0.00(+3.57%)
Aug 08, 2019 0.1789 0.1790 0.1400 0.1400 3,442 +0.01(+6.38%)
Aug 07, 2019 0.1300 0.1316 0.1300 0.1316 2,525 +0.00(+0.00%)
Aug 05, 2019 0.1316 0.1316 0.1316 0 -0.01(-6.00%)
Aug 02, 2019 0.1400 0.1400 0.1400 0.1400 20,900 -0.01(-4.83%)
Aug 01, 2019 0.1316 0.1471 0.1316 0.1471 2,145 -0.00(-1.93%)
Jul 31, 2019 0.1305 0.1602 0.1305 0.1500 11,531 -0.05(-23.08%)
Jul 30, 2019 0.1111 0.1990 0.1111 0.1950 22,890 +0.08(+62.50%)
Jul 29, 2019 0.1201 0.1201 0.1200 0.1200 15,625 -0.00(-0.91%)
Jul 26, 2019 0.1215 0.1215 0.1211 0.1211 1,900 -0.03(-17.73%)
Jul 25, 2019 0.1472 0.1472 0.1472 0.1472 500 +0.00(+0.82%)
Jul 24, 2019 0.1399 0.1460 0.1215 0.1460 91,393 +0.01(+4.29%)
Jul 23, 2019 0.1355 0.1500 0.1355 0.1400 21,685 +0.00(+0.00%)
Jul 22, 2019 0.1749 0.1750 0.1399 0.1400 41,944 -0.01(-4.50%)
Jul 19, 2019 0.1325 0.1780 0.1325 0.1466 4,400 -0.02(-13.51%)
Jul 18, 2019 0.1695 0.1695 0.1695 0.1695 500 +0.02(+14.22%)
Jul 17, 2019 0.1799 0.1800 0.1484 0.1484 2,330 -0.03(-15.20%)
Jul 16, 2019 0.1576 0.1750 0.1497 0.1750 21,900 +0.02(+13.27%)
Jul 15, 2019 0.1843 0.1950 0.1545 0.1545 29,937 -0.01(-4.10%)
Jul 12, 2019 0.1600 0.1611 0.1600 0.1611 3,300 +0.00(+0.69%)
Jul 11, 2019 0.1751 0.1950 0.1500 0.1600 124,010 -0.01(-8.57%)
Jul 10, 2019 0.1765 0.1765 0.1750 0.1750 36,860 -0.03(-12.50%)
Jul 09, 2019 0.2000 0.2000 0.2000 60 +0.00(+0.00%)
Jul 08, 2019 0.1800 0.2000 0.1800 0.2000 35,500 +0.02(+11.11%)
Jul 05, 2019 0.1280 0.1801 0.1280 0.1800 17,500 -0.02(-10.00%)
Jul 02, 2019 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jul 01, 2019 0.1851 0.2000 0.1750 0.1850 85,210 -0.02(-7.50%)
Jun 28, 2019 0.1900 0.2000 0.1800 0.2000 15,000 +0.02(+11.11%)
Jun 27, 2019 0.1900 0.1900 0.1800 0.1800 10,000 +0.01(+3.33%)
Jun 26, 2019 0.2000 0.2000 0.1700 0.1742 52,470 -0.03(-12.90%)
Jun 25, 2019 0.1800 0.2000 0.1700 0.2000 32,275 +0.03(+17.65%)
Jun 24, 2019 0.1460 0.1800 0.1460 0.1700 31,695 -0.01(-5.56%)
Jun 21, 2019 0.1650 0.1801 0.1650 0.1800 6,700 -0.01(-5.46%)
Jun 20, 2019 0.1600 0.2000 0.1600 0.1904 7,859 +0.04(+25.26%)
Jun 19, 2019 0.1541 0.1541 0.1500 0.1520 3,500 -0.00(-1.36%)
Jun 18, 2019 0.2000 0.2000 0.1540 0.1541 44,592 -0.05(-22.95%)
Jun 17, 2019 0.2000 0.2000 0.2000 0.2000 11,080 +0.00(+0.00%)
Jun 14, 2019 0.1710 0.2000 0.1710 0.2000 13,600 +0.00(+0.00%)
Jun 13, 2019 0.5500 0.5500 0.2000 0.2000 1,125 -0.01(-4.76%)
Jun 12, 2019 0.2175 0.2200 0.1510 0.2100 2,013 +0.00(+0.00%)
Jun 11, 2019 0.1865 0.2175 0.1500 0.2100 21,608 +0.01(+4.48%)
Jun 10, 2019 0.2010 0.2010 0.2010 0.2010 3,200 -0.00(-1.95%)
Jun 07, 2019 0.2350 0.2350 0.1500 0.2050 3,600 +0.03(+20.59%)
Jun 06, 2019 0.1500 0.1700 0.1500 0.1700 41,501 +0.02(+17.16%)
Jun 05, 2019 0.1451 0.1451 0.1430 0.1451 950 -0.01(-9.37%)
Jun 04, 2019 0.1112 0.1601 0.1112 0.1601 13,713 -0.04(-19.55%)
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.