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

Smartmetric Inc (OP: SMME )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 12:26 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 (%)
Aug 31, 2020 0.0126 0.0130 0.0123 0.0123 104,500 -0.00(-6.11%)
Aug 28, 2020 0.0109 0.0137 0.0102 0.0131 2,286,700 +0.00(+9.17%)
Aug 27, 2020 0.0140 0.0140 0.0115 0.0120 159,657 -0.00(-12.41%)
Aug 26, 2020 0.0122 0.0140 0.0117 0.0137 839,480 +0.00(+21.24%)
Aug 25, 2020 0.0150 0.0150 0.0103 0.0113 1,337,025 -0.00(-20.42%)
Aug 24, 2020 0.0135 0.0142 0.0135 0.0142 113,144 +0.00(+4.41%)
Aug 21, 2020 0.0155 0.0155 0.0136 0.0136 282,800 -0.00(-4.90%)
Aug 20, 2020 0.0145 0.0145 0.0136 0.0143 12,000 -0.00(-1.38%)
Aug 19, 2020 0.0165 0.0165 0.0144 0.0145 161,523 -0.00(-3.33%)
Aug 18, 2020 0.0175 0.0175 0.0136 0.0150 1,007,940 +0.00(+3.45%)
Aug 17, 2020 0.0148 0.0172 0.0145 0.0145 120,270 -0.00(-3.97%)
Aug 14, 2020 0.0188 0.0188 0.0150 0.0151 818,700 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0169 0.0150 0.0151 103,099 +0.00(+0.67%)
Aug 12, 2020 0.0171 0.0171 0.0150 0.0150 217,596 -0.00(-9.09%)
Aug 11, 2020 0.0220 0.0220 0.0148 0.0165 595,449 -0.00(-17.50%)
Aug 10, 2020 0.0260 0.0260 0.0200 0.0200 61,100 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0205 0.0190 0.0200 34,500 +0.00(+8.70%)
Aug 06, 2020 0.0145 0.0214 0.0145 0.0184 33,623 +0.00(+3.37%)
Aug 05, 2020 0.0265 0.0265 0.0142 0.0178 307,637 -0.01(-25.83%)
Aug 04, 2020 0.0170 0.0283 0.0135 0.0240 521,308 +0.01(+42.01%)
Aug 03, 2020 0.0178 0.0195 0.0100 0.0169 215,400 -0.00(-5.06%)
Jul 31, 2020 0.0146 0.0178 0.0146 0.0178 21,600 +0.00(+2.30%)
Jul 30, 2020 0.0175 0.0175 0.0174 0.0174 24,500 -0.00(-0.57%)
Jul 29, 2020 0.0159 0.0198 0.0151 0.0175 21,925 -0.00(-2.78%)
Jul 28, 2020 0.0200 0.0200 0.0175 0.0180 73,030 +0.00(+0.00%)
Jul 27, 2020 0.0214 0.0214 0.0180 0.0180 42,272 +0.00(+2.27%)
Jul 24, 2020 0.0200 0.0200 0.0175 0.0176 64,900 -0.00(-12.00%)
Jul 23, 2020 0.0200 0.0200 0.0200 0.0200 10,580 +0.00(+5.26%)
Jul 22, 2020 0.0190 0.0200 0.0181 0.0190 60,703 +0.00(+0.53%)
Jul 21, 2020 0.0183 0.0189 0.0183 0.0189 3,200 +0.00(+7.39%)
Jul 20, 2020 0.0188 0.0189 0.0176 0.0176 68,300 -0.00(-6.88%)
Jul 17, 2020 0.0183 0.0189 0.0180 0.0189 33,900 +0.00(+0.00%)
Jul 16, 2020 0.0189 0.0189 0.0175 0.0189 61,050 +0.00(+0.00%)
Jul 15, 2020 0.0190 0.0190 0.0189 0.0189 21,178 +0.00(+0.00%)
Jul 14, 2020 0.0179 0.0190 0.0175 0.0189 62,000 -0.00(-0.53%)
Jul 13, 2020 0.0190 0.0190 0.0180 0.0190 64,005 +0.00(+5.56%)
Jul 10, 2020 0.0180 0.0180 0.0172 0.0180 55,300 +0.00(+5.88%)
Jul 09, 2020 0.0127 0.0199 0.0127 0.0170 108,176 +0.00(+21.43%)
Jul 08, 2020 0.0146 0.0148 0.0125 0.0140 279,162 -0.00(-4.76%)
Jul 07, 2020 0.0130 0.0155 0.0130 0.0147 498,122 +0.00(+12.21%)
Jul 06, 2020 0.0174 0.0174 0.0101 0.0131 2,004,186 -0.00(-22.94%)
Jul 02, 2020 0.0140 0.0174 0.0140 0.0170 125,800 -0.00(-5.03%)
Jul 01, 2020 0.0190 0.0190 0.0140 0.0179 1,210,339 +0.00(+2.29%)
Jun 30, 2020 0.0155 0.0180 0.0155 0.0175 390,000 +0.00(+1.16%)
Jun 29, 2020 0.0192 0.0200 0.0173 0.0173 197,994 -0.00(-13.50%)
Jun 26, 2020 0.0165 0.0250 0.0151 0.0200 495,300 -0.01(-21.57%)
Jun 25, 2020 0.0295 0.0295 0.0255 0.0255 130,502 -0.00(-5.56%)
Jun 24, 2020 0.0258 0.0299 0.0111 0.0270 1,251,367 -0.00(-14.01%)
Jun 23, 2020 0.0372 0.0372 0.0260 0.0314 986,603 -0.01(-15.82%)
Jun 22, 2020 0.0335 0.0383 0.0300 0.0373 301,696 -0.00(-2.61%)
Jun 19, 2020 0.0398 0.0398 0.0350 0.0383 142,500 +0.00(+9.43%)
Jun 18, 2020 0.0407 0.0407 0.0350 0.0350 15,900 +0.00(+8.70%)
Jun 17, 2020 0.0380 0.0459 0.0321 0.0322 168,750 -0.01(-26.82%)
Jun 16, 2020 0.0500 0.0500 0.0391 0.0440 157,950 -0.00(-0.23%)
Jun 15, 2020 0.0500 0.0500 0.0390 0.0441 148,881 -0.00(-9.82%)
Jun 12, 2020 0.0500 0.0500 0.0421 0.0489 79,900 +0.00(+1.87%)
Jun 11, 2020 0.0462 0.0499 0.0412 0.0480 71,741 +0.01(+13.48%)
Jun 10, 2020 0.0500 0.0500 0.0420 0.0423 84,431 -0.01(-15.40%)
Jun 09, 2020 0.0500 0.0500 0.0400 0.0500 198,067 +0.00(+2.04%)
Jun 08, 2020 0.0316 0.0500 0.0300 0.0490 201,205 +0.01(+22.81%)
Jun 05, 2020 0.0295 0.0470 0.0203 0.0399 1,065,700 +0.01(+35.25%)
Jun 04, 2020 0.0300 0.0300 0.0258 0.0295 61,032 +0.00(+5.36%)
Jun 03, 2020 0.0203 0.0300 0.0203 0.0280 337,277 +0.00(+0.00%)
Jun 02, 2020 0.0300 0.0300 0.0250 0.0280 116,718 +0.00(+9.37%)
Jun 01, 2020 0.0268 0.0300 0.0245 0.0256 100,303 -0.00(-0.39%)
May 29, 2020 0.0263 0.0263 0.0257 0.0257 14,500 +0.00(+8.44%)
May 28, 2020 0.0219 0.0289 0.0219 0.0237 176,300 +0.00(+16.75%)
May 27, 2020 0.0260 0.0260 0.0200 0.0203 36,900 -0.00(-12.50%)
May 26, 2020 0.0262 0.0262 0.0232 0.0232 155,160 +0.00(+0.43%)
May 22, 2020 0.0257 0.0257 0.0231 0.0231 41,200 +0.00(+2.67%)
May 21, 2020 0.0230 0.0284 0.0200 0.0225 191,827 -0.00(-2.17%)
May 20, 2020 0.0290 0.0290 0.0225 0.0230 26,300 +0.00(+2.22%)
May 19, 2020 0.0300 0.0300 0.0221 0.0225 318,587 -0.01(-25.00%)
May 18, 2020 0.0173 0.0300 0.0173 0.0300 499,042 +0.01(+82.93%)
May 15, 2020 0.0160 0.0178 0.0149 0.0164 713,400 +0.00(+5.13%)
May 14, 2020 0.0140 0.0159 0.0140 0.0156 196,073 +0.00(+17.29%)
May 13, 2020 0.0141 0.0141 0.0129 0.0133 237,065 -0.00(-6.99%)
May 12, 2020 0.0159 0.0159 0.0130 0.0143 171,675 +0.00(+2.14%)
May 11, 2020 0.0170 0.0170 0.0131 0.0140 162,308 -0.00(-19.54%)
May 08, 2020 0.0119 0.0175 0.0116 0.0174 702,000 +0.01(+59.63%)
May 07, 2020 0.0120 0.0120 0.0109 0.0109 47,300 -0.00(-9.17%)
May 06, 2020 0.0120 0.0120 0.0104 0.0120 315,599 +0.00(+0.00%)
May 05, 2020 0.0115 0.0120 0.0115 0.0120 68,600 +0.00(+0.00%)
May 04, 2020 0.0101 0.0120 0.0101 0.0120 188,626 -0.00(-6.25%)
May 01, 2020 0.0119 0.0140 0.0100 0.0128 629,600 -0.00(-8.57%)
Apr 30, 2020 0.0150 0.0150 0.0118 0.0140 296,684 -0.00(-12.50%)
Apr 29, 2020 0.0185 0.0185 0.0128 0.0160 250,380 +0.00(+6.67%)
Apr 28, 2020 0.0130 0.0170 0.0112 0.0150 1,207,030 +0.00(+0.00%)
Apr 27, 2020 0.0170 0.0240 0.0130 0.0150 910,140 -0.01(-37.24%)
Apr 24, 2020 0.0102 0.0239 0.0100 0.0239 2,426,700 +0.01(+146.39%)
Apr 23, 2020 0.0092 0.0110 0.0092 0.0097 222,019 -0.00(-2.02%)
Apr 22, 2020 0.0095 0.0110 0.0092 0.0099 790,400 +0.00(+7.61%)
Apr 21, 2020 0.0100 0.0100 0.0092 0.0092 167,800 -0.00(-7.07%)
Apr 20, 2020 0.0110 0.0110 0.0093 0.0099 764,170 -0.00(-10.00%)
Apr 17, 2020 0.0110 0.0110 0.0103 0.0110 427,800 +0.00(+0.00%)
Apr 16, 2020 0.0120 0.0120 0.0104 0.0110 516,666 +0.00(+7.84%)
Apr 15, 2020 0.0110 0.0110 0.0102 0.0102 27,610 -0.00(-15.00%)
Apr 14, 2020 0.0120 0.0120 0.0120 0.0120 21,010 -0.00(-4.00%)
Apr 13, 2020 0.0127 0.0127 0.0121 0.0125 93,800 +0.00(+0.00%)
Apr 09, 2020 0.0108 0.0125 0.0105 0.0125 130,700 +0.00(+8.70%)
Apr 08, 2020 0.0110 0.0134 0.0110 0.0115 131,350 -0.00(-11.54%)
Apr 07, 2020 0.0116 0.0134 0.0100 0.0130 968,476 +0.00(+8.33%)
Apr 06, 2020 0.0124 0.0124 0.0091 0.0120 28,640 +0.00(+14.29%)
Apr 03, 2020 0.0104 0.0107 0.0104 0.0105 34,100 -0.00(-1.87%)
Apr 02, 2020 0.0127 0.0127 0.0099 0.0107 10,500 -0.00(-2.73%)
Apr 01, 2020 0.0113 0.0120 0.0108 0.0110 455,670 -0.00(-6.78%)
Mar 31, 2020 0.0120 0.0120 0.0118 0.0118 6,340 -0.00(-1.67%)
Mar 30, 2020 0.0130 0.0130 0.0113 0.0120 535,200 +0.00(+20.00%)
Mar 27, 2020 0.0133 0.0133 0.0092 0.0100 280,800 -0.00(-20.00%)
Mar 26, 2020 0.0118 0.0125 0.0090 0.0125 881,039 +0.00(+2.46%)
Mar 25, 2020 0.0143 0.0143 0.0114 0.0122 6,500 -0.00(-9.63%)
Mar 24, 2020 0.0156 0.0156 0.0110 0.0135 213,600 +0.00(+22.73%)
Mar 23, 2020 0.0140 0.0154 0.0110 0.0110 294,200 -0.01(-33.33%)
Mar 20, 2020 0.0185 0.0190 0.0165 0.0165 136,500 -0.00(-13.16%)
Mar 19, 2020 0.0190 0.0190 0.0150 0.0190 295,167 +0.00(+0.00%)
Mar 18, 2020 0.0189 0.0190 0.0160 0.0190 118,000 +0.00(+0.00%)
Mar 17, 2020 0.0183 0.0190 0.0170 0.0190 160,200 +0.00(+3.83%)
Mar 16, 2020 0.0183 0.0183 0.0174 0.0183 161,278 +0.00(+4.57%)
Mar 13, 2020 0.0150 0.0199 0.0131 0.0175 2,774,200 +0.00(+6.06%)
Mar 12, 2020 0.0166 0.0185 0.0145 0.0165 416,195 -0.00(-5.71%)
Mar 11, 2020 0.0212 0.0212 0.0173 0.0175 184,250 -0.00(-7.89%)
Mar 10, 2020 0.0150 0.0190 0.0150 0.0190 764,170 +0.00(+13.10%)
Mar 09, 2020 0.0160 0.0168 0.0139 0.0168 121,376 -0.00(-1.18%)
Mar 06, 2020 0.0185 0.0200 0.0150 0.0170 334,200 +0.00(+8.97%)
Mar 05, 2020 0.0169 0.0230 0.0156 0.0156 426,609 -0.00(-5.45%)
Mar 04, 2020 0.0180 0.0199 0.0165 0.0165 1,031,125 -0.00(-12.70%)
Mar 03, 2020 0.0219 0.0219 0.0179 0.0189 6,100 -0.00(-4.55%)
Mar 02, 2020 0.0200 0.0200 0.0160 0.0198 166,688 -0.00(-17.15%)
Feb 28, 2020 0.0170 0.0239 0.0170 0.0239 24,000 +0.00(+20.10%)
Feb 27, 2020 0.0181 0.0239 0.0170 0.0199 305,110 -0.00(-17.08%)
Feb 26, 2020 0.0220 0.0240 0.0220 0.0240 5,920 +0.00(+0.00%)
Feb 25, 2020 0.0240 0.0240 0.0221 0.0240 10,000 +0.00(+0.00%)
Feb 24, 2020 0.0160 0.0240 0.0160 0.0240 27,079 +0.00(+0.00%)
Feb 21, 2020 0.0240 0.0240 0.0240 0.0240 9,200 +0.00(+0.00%)
Feb 20, 2020 0.0240 0.0240 0.0237 0.0240 16,500 +0.00(+1.27%)
Feb 19, 2020 0.0250 0.0250 0.0180 0.0237 130,868 -0.00(-5.20%)
Feb 18, 2020 0.0253 0.0280 0.0250 0.0250 52,900 -0.00(-16.67%)
Feb 14, 2020 0.0190 0.0300 0.0190 0.0300 61,700 +0.00(+0.67%)
Feb 13, 2020 0.0280 0.0299 0.0280 0.0298 44,301 +0.00(+14.62%)
Feb 12, 2020 0.0260 0.0300 0.0211 0.0260 147,386 +0.01(+28.71%)
Feb 11, 2020 0.0232 0.0260 0.0202 0.0202 140,283 -0.00(-8.60%)
Feb 10, 2020 0.0231 0.0231 0.0180 0.0221 55,101 -0.00(-0.45%)
Feb 07, 2020 0.0202 0.0224 0.0200 0.0222 159,200 +0.00(+23.33%)
Feb 06, 2020 0.0140 0.0269 0.0122 0.0180 908,338 +0.00(+33.33%)
Feb 05, 2020 0.0115 0.0145 0.0100 0.0135 1,523,554 +0.00(+17.39%)
Feb 03, 2020 0.0115 0.0115 0.0115 0 +0.00(+7.48%)
Jan 31, 2020 0.0120 0.0126 0.0105 0.0107 723,000 -0.00(-10.83%)
Jan 30, 2020 0.0118 0.0126 0.0105 0.0120 551,868 +0.00(+11.11%)
Jan 29, 2020 0.0115 0.0115 0.0100 0.0108 874,450 -0.00(-6.09%)
Jan 28, 2020 0.0120 0.0120 0.0103 0.0115 197,092 -0.00(-4.17%)
Jan 27, 2020 0.0120 0.0120 0.0113 0.0120 116,329 +0.00(+0.00%)
Jan 23, 2020 0.0120 0.0120 0.0120 0 -0.00(-4.00%)
Jan 22, 2020 0.0113 0.0125 0.0112 0.0125 224,281 +0.00(+5.04%)
Jan 21, 2020 0.0112 0.0120 0.0112 0.0119 260,509 +0.00(+2.59%)
Jan 17, 2020 0.0120 0.0120 0.0113 0.0116 213,100 +0.00(+8.41%)
Jan 16, 2020 0.0113 0.0120 0.0107 0.0107 316,658 -0.00(-8.55%)
Jan 15, 2020 0.0131 0.0131 0.0103 0.0117 416,832 +0.00(+0.86%)
Jan 14, 2020 0.0120 0.0129 0.0112 0.0116 309,505 +0.00(+3.57%)
Jan 13, 2020 0.0140 0.0170 0.0112 0.0112 617,722 -0.00(-20.00%)
Jan 10, 2020 0.0140 0.0190 0.0116 0.0140 558,300 +0.00(+16.67%)
Jan 09, 2020 0.0125 0.0150 0.0120 0.0120 379,148 -0.00(-20.00%)
Jan 08, 2020 0.0170 0.0170 0.0120 0.0150 320,402 -0.00(-11.76%)
Jan 07, 2020 0.0200 0.0220 0.0140 0.0170 390,681 -0.00(-22.02%)
Jan 06, 2020 0.0150 0.0220 0.0140 0.0218 106,439 -0.00(-0.91%)
Jan 03, 2020 0.0220 0.0220 0.0220 0.0220 3,100 +0.00(+18.92%)
Jan 02, 2020 0.0160 0.0220 0.0150 0.0185 308,950 -0.00(-15.91%)
Dec 31, 2019 0.0185 0.0220 0.0150 0.0220 1,355,900 +0.00(+10.00%)
Dec 30, 2019 0.0230 0.0230 0.0160 0.0200 362,396 -0.00(-16.67%)
Dec 27, 2019 0.0221 0.0240 0.0180 0.0240 418,700 -0.00(-15.49%)
Dec 26, 2019 0.0263 0.0290 0.0230 0.0284 338,097 +0.00(+7.98%)
Dec 24, 2019 0.0263 0.0263 0.0263 0.0263 1,000 +0.00(+2.73%)
Dec 23, 2019 0.0221 0.0296 0.0221 0.0256 698,603 -0.00(-1.54%)
Dec 19, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0251 0.0260 323,310 -0.00(-12.75%)
Dec 17, 2019 0.0270 0.0315 0.0270 0.0298 242,557 -0.00(-6.29%)
Dec 16, 2019 0.0307 0.0318 0.0307 0.0318 1,000 +0.00(+13.57%)
Dec 13, 2019 0.0280 0.0280 0.0280 0.0280 45,000 -0.01(-19.54%)
Dec 11, 2019 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Dec 10, 2019 0.0270 0.0348 0.0270 0.0348 26,440 +0.00(+16.00%)
Dec 09, 2019 0.0300 0.0300 0.0270 0.0300 56,000 +0.00(+0.00%)
Dec 06, 2019 0.0285 0.0300 0.0285 0.0300 700 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0271 0.0300 28,985 -0.01(-14.29%)
Dec 04, 2019 0.0300 0.0350 0.0300 0.0350 4,839 +0.00(+7.69%)
Dec 02, 2019 0.0325 0.0325 0.0325 0 +0.00(+8.33%)
Nov 29, 2019 0.0300 0.0312 0.0300 0.0300 22,700 +0.00(+0.00%)
Nov 27, 2019 0.0300 0.0350 0.0273 0.0300 52,100 -0.01(-14.29%)
Nov 26, 2019 0.0350 0.0350 0.0273 0.0350 3,400 +0.00(+0.00%)
Nov 25, 2019 0.0450 0.0450 0.0273 0.0350 2,528 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Nov 21, 2019 0.0311 0.0350 0.0311 0.0350 200 +0.00(+0.00%)
Nov 20, 2019 0.0349 0.0350 0.0310 0.0350 20,400 +0.00(+0.29%)
Nov 19, 2019 0.0350 0.0350 0.0272 0.0349 46,002 +0.00(+2.65%)
Nov 18, 2019 0.0350 0.0350 0.0340 0.0340 2,156 -0.00(-2.86%)
Nov 15, 2019 0.0315 0.0350 0.0270 0.0350 64,800 +0.00(+0.00%)
Nov 14, 2019 0.0340 0.0350 0.0340 0.0350 23,100 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 300 -0.00(-12.28%)
Nov 11, 2019 0.0399 0.0399 0.0399 0 +0.01(+30.39%)
Nov 08, 2019 0.0407 0.0407 0.0262 0.0306 6,900 -0.00(-4.08%)
Nov 07, 2019 0.0412 0.0412 0.0319 0.0319 700 +0.01(+19.03%)
Nov 06, 2019 0.0375 0.0375 0.0268 0.0268 4,800 -0.01(-32.83%)
Nov 05, 2019 0.0256 0.0399 0.0256 0.0399 10,981 +0.01(+55.86%)
Nov 04, 2019 0.0420 0.0420 0.0255 0.0256 10,300 -0.01(-34.36%)
Nov 01, 2019 0.0410 0.0450 0.0236 0.0390 240,300 -0.00(-4.88%)
Oct 31, 2019 0.0430 0.0430 0.0410 0.0410 7,780 -0.00(-4.65%)
Oct 30, 2019 0.0400 0.0430 0.0350 0.0430 69,963 +0.01(+22.86%)
Oct 29, 2019 0.0350 0.0350 0.0350 0.0350 17,280 +0.00(+0.00%)
Oct 28, 2019 0.0425 0.0425 0.0313 0.0350 9,576 +0.01(+40.00%)
Oct 25, 2019 0.0300 0.0300 0.0250 0.0250 42,400 -0.00(-16.67%)
Oct 23, 2019 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Oct 22, 2019 0.0350 0.0350 0.0301 0.0325 2,850 -0.00(-7.14%)
Oct 21, 2019 0.0300 0.0350 0.0300 0.0350 113,250 +0.00(+7.69%)
Oct 18, 2019 0.0300 0.0325 0.0300 0.0325 10,400 +0.00(+0.00%)
Oct 17, 2019 0.0300 0.0325 0.0296 0.0325 48,724 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0300 0.0325 7,500 -0.00(-7.14%)
Oct 15, 2019 0.0301 0.0350 0.0300 0.0350 37,848 -0.01(-18.60%)
Oct 14, 2019 0.0430 0.0430 0.0430 0.0430 200 +0.00(+1.18%)
Oct 11, 2019 0.0425 0.0425 0.0425 0.0425 200 +0.01(+38.89%)
Oct 10, 2019 0.0301 0.0380 0.0301 0.0306 103,500 -0.01(-19.47%)
Oct 09, 2019 0.0379 0.0380 0.0300 0.0380 33,050 +0.00(+0.26%)
Oct 07, 2019 0.0379 0.0379 0.0379 0 +0.00(+2.43%)
Oct 04, 2019 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+6.02%)
Oct 03, 2019 0.0260 0.0350 0.0260 0.0349 7,097 +0.00(+16.33%)
Oct 02, 2019 0.0290 0.0370 0.0290 0.0300 6,266 -0.01(-23.08%)
Oct 01, 2019 0.0262 0.0390 0.0262 0.0390 12,500 +0.00(+0.00%)
Sep 30, 2019 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+11.43%)
Sep 27, 2019 0.0400 0.0400 0.0350 0.0350 6,500 -0.01(-16.47%)
Sep 26, 2019 0.0330 0.0419 0.0330 0.0419 2,000 +0.01(+19.37%)
Sep 25, 2019 0.0351 0.0351 0.0351 0.0351 500 +0.00(+0.29%)
Sep 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Sep 20, 2019 0.0300 0.0410 0.0300 0.0351 82,100 +0.00(+8.00%)
Sep 19, 2019 0.0330 0.0330 0.0310 0.0325 12,250 -0.01(-22.43%)
Sep 18, 2019 0.0310 0.0419 0.0299 0.0419 59,000 +0.01(+33.02%)
Sep 17, 2019 0.0320 0.0320 0.0311 0.0315 32,345 -0.00(-10.00%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 68,047 -0.00(-10.26%)
Sep 13, 2019 0.0390 0.0390 0.0390 0.0390 2,500 -0.00(-2.50%)
Sep 12, 2019 0.0410 0.0410 0.0360 0.0400 51,700 +0.00(+0.00%)
Sep 11, 2019 0.0396 0.0450 0.0396 0.0400 132,000 +0.01(+14.61%)
Sep 10, 2019 0.0262 0.0349 0.0250 0.0349 142,045 +0.00(+6.08%)
Sep 09, 2019 0.0260 0.0398 0.0260 0.0329 1,500 -0.01(-15.64%)
Sep 06, 2019 0.0250 0.0390 0.0250 0.0390 2,000 -0.00(-2.01%)
Sep 05, 2019 0.0244 0.0398 0.0244 0.0398 1,707 +0.01(+35.37%)
Sep 04, 2019 0.0241 0.0350 0.0241 0.0294 7,900 -0.01(-15.76%)
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.