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%)
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.