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 (%)
May 05, 2023 0.0290 0 +0.00(+3.57%)
May 04, 2023 0.0280 0.0280 0.0280 0.0280 5,000 +0.00(+14.29%)
May 03, 2023 0.0245 0.0245 0.0245 0.0245 10,714 +0.00(+0.00%)
May 02, 2023 0.0280 0.0280 0.0245 0.0245 12,500 -0.00(-12.50%)
May 01, 2023 0.0280 0.0280 0.0230 0.0280 39,000 +0.00(+12.00%)
Apr 28, 2023 0.0219 0.0250 0.0218 0.0250 36,250 +0.00(+14.68%)
Apr 27, 2023 0.0310 0.0310 0.0218 0.0218 131,622 -0.01(-27.33%)
Apr 26, 2023 0.0259 0.0300 0.0218 0.0300 36,600 +0.00(+15.83%)
Apr 25, 2023 0.0259 0.0259 0.0259 0.0259 7,650 -0.00(-13.67%)
Apr 24, 2023 0.0300 0.0350 0.0300 0.0300 155,800 +0.00(+0.33%)
Apr 21, 2023 0.0299 0.0299 0.0299 0.0299 10,075 +0.00(+3.10%)
Apr 18, 2023 0.0290 0 +0.00(+0.35%)
Apr 17, 2023 0.0289 0.0289 0.0252 0.0289 80,691 +0.01(+31.36%)
Apr 14, 2023 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-13.73%)
Apr 13, 2023 0.0289 0.0289 0.0255 0.0255 15,333 +0.00(+2.00%)
Apr 12, 2023 0.0250 0.0250 0.0250 0.0250 150 +0.01(+25.00%)
Apr 11, 2023 0.0245 0.0245 0.0200 0.0200 31,200 -0.01(-23.08%)
Apr 10, 2023 0.0200 0.0285 0.0200 0.0260 396,809 -0.00(-8.77%)
Apr 06, 2023 0.0285 0.0285 0.0285 0.0285 500 +0.00(+0.00%)
Apr 05, 2023 0.0226 0.0285 0.0226 0.0285 5,251 +0.00(+1.06%)
Apr 04, 2023 0.0280 0.0282 0.0279 0.0282 160,453 +0.01(+27.60%)
Apr 03, 2023 0.0270 0.0270 0.0221 0.0221 1,506 -0.00(-9.80%)
Mar 30, 2023 0.0245 0 +0.00(+2.08%)
Mar 29, 2023 0.0240 0.0263 0.0240 0.0240 66,672 -0.00(-8.75%)
Mar 28, 2023 0.0263 0.0263 0.0263 0.0263 17,929 -0.00(-7.72%)
Mar 27, 2023 0.0285 0.0285 0.0285 0.0285 300 +0.00(+0.00%)
Mar 24, 2023 0.0285 0.0285 0.0285 0.0285 9,822 +0.01(+21.28%)
Mar 21, 2023 0.0235 0 +0.00(+2.17%)
Mar 20, 2023 0.0290 0.0290 0.0230 0.0230 29,361 -0.01(-21.77%)
Mar 17, 2023 0.0258 0.0295 0.0258 0.0294 20,992 +0.01(+33.64%)
Mar 15, 2023 0.0220 0 -0.00(-1.35%)
Mar 14, 2023 0.0270 0.0270 0.0220 0.0223 238,520 -0.00(-13.57%)
Mar 13, 2023 0.0258 0.0275 0.0258 0.0258 4,525 -0.00(-6.18%)
Mar 10, 2023 0.0250 0.0275 0.0250 0.0275 15,550 +0.00(+4.56%)
Mar 09, 2023 0.0263 0.0263 0.0263 0.0263 10,000 +0.00(+5.20%)
Mar 08, 2023 0.0250 0.0250 0.0250 0.0250 100 -0.00(-7.41%)
Mar 07, 2023 0.0251 0.0270 0.0250 0.0270 25,000 -0.00(-1.10%)
Mar 06, 2023 0.0300 0.0300 0.0273 0.0273 27,118 -0.00(-0.73%)
Mar 03, 2023 0.0300 0.0300 0.0275 0.0275 750 +0.00(+0.36%)
Mar 02, 2023 0.0260 0.0274 0.0248 0.0274 139,377 +0.00(+5.38%)
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.