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 )

0.4114 -0.0371 (-8.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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, 2021 0.9250 0.9553 0.9100 0.9198 399,415 -0.02(-2.15%)
Aug 30, 2021 0.9700 0.9889 0.9239 0.9400 499,440 -0.03(-3.09%)
Aug 27, 2021 0.9700 0.9852 0.9100 0.9700 504,521 +0.06(+6.71%)
Aug 26, 2021 0.9000 0.9700 0.9000 0.9090 442,527 -0.06(-6.29%)
Aug 25, 2021 0.9225 0.9800 0.8952 0.9700 639,514 +0.03(+2.81%)
Aug 24, 2021 1.000 1.000 0.9300 0.9435 448,556 -0.07(-6.59%)
Aug 23, 2021 1.090 1.090 1.000 1.010 774,145 -0.01(-0.97%)
Aug 20, 2021 0.9010 1.040 0.9010 1.020 1,227,096 +0.09(+10.07%)
Aug 19, 2021 0.8650 0.9300 0.8552 0.9267 443,085 +0.05(+5.93%)
Aug 18, 2021 0.8636 0.9456 0.8499 0.8748 406,164 +0.01(+0.99%)
Aug 17, 2021 0.9900 1.000 0.8479 0.8662 1,347,124 -0.15(-14.97%)
Aug 16, 2021 1.090 1.100 0.9918 1.019 780,510 -0.05(-4.79%)
Aug 13, 2021 1.140 1.142 1.060 1.070 821,315 +0.01(+0.94%)
Aug 12, 2021 1.110 1.110 1.010 1.060 672,522 -0.08(-7.02%)
Aug 11, 2021 1.100 1.180 1.080 1.140 1,549,352 +0.10(+9.62%)
Aug 10, 2021 1.230 1.250 1.000 1.040 1,972,952 -0.13(-11.11%)
Aug 09, 2021 1.080 1.180 1.080 1.170 2,330,305 +0.19(+19.39%)
Aug 06, 2021 0.8595 1.010 0.8000 0.9800 1,906,656 +0.17(+20.99%)
Aug 05, 2021 0.6900 0.8578 0.6630 0.8100 1,221,538 +0.10(+13.97%)
Aug 04, 2021 0.6920 0.7300 0.6417 0.7107 567,027 +0.06(+8.54%)
Aug 03, 2021 0.6920 0.6920 0.6298 0.6548 342,952 -0.03(-3.72%)
Aug 02, 2021 0.6005 0.7225 0.6005 0.6801 482,983 +0.01(+2.01%)
Jul 30, 2021 0.7100 0.7100 0.6309 0.6667 348,482 -0.01(-1.39%)
Jul 29, 2021 0.6500 0.6954 0.6450 0.6761 218,810 +0.00(+0.72%)
Jul 28, 2021 0.6140 0.6799 0.6140 0.6713 626,429 +0.04(+6.84%)
Jul 27, 2021 0.6926 0.7017 0.6000 0.6283 1,006,037 -0.07(-10.46%)
Jul 26, 2021 0.6290 0.7099 0.6290 0.7017 1,261,625 +0.13(+23.71%)
Jul 23, 2021 0.6099 0.6100 0.5318 0.5672 331,016 -0.03(-5.28%)
Jul 22, 2021 0.6299 0.6299 0.5554 0.5988 650,055 +0.02(+3.96%)
Jul 21, 2021 0.4750 0.6299 0.4750 0.5760 937,894 +0.11(+24.22%)
Jul 20, 2021 0.4410 0.4990 0.4358 0.4637 1,231,352 -0.01(-2.40%)
Jul 19, 2021 0.5200 0.5760 0.4750 0.4751 460,834 -0.05(-9.73%)
Jul 16, 2021 0.5500 0.5565 0.5236 0.5263 450,010 -0.02(-4.48%)
Jul 15, 2021 0.5351 0.5900 0.5287 0.5510 760,470 -0.03(-5.00%)
Jul 14, 2021 0.5687 0.6000 0.5687 0.5800 615,730 +0.01(+0.94%)
Jul 13, 2021 0.5875 0.6018 0.5740 0.5746 342,231 -0.03(-4.65%)
Jul 12, 2021 0.6184 0.6300 0.5888 0.6026 124,814 -0.02(-2.73%)
Jul 09, 2021 0.6132 0.6269 0.5826 0.6195 233,681 +0.02(+3.25%)
Jul 08, 2021 0.6000 0.6284 0.5800 0.6000 413,434 -0.02(-3.95%)
Jul 07, 2021 0.6431 0.6500 0.6160 0.6247 332,089 -0.02(-2.86%)
Jul 06, 2021 0.6415 0.6800 0.6200 0.6431 466,265 -0.04(-5.66%)
Jul 02, 2021 0.6326 0.6817 0.6326 0.6817 594,036 +0.03(+5.01%)
Jul 01, 2021 0.6689 0.6689 0.6150 0.6492 300,334 +0.01(+1.44%)
Jun 30, 2021 0.6290 0.6700 0.6207 0.6400 583,672 -0.01(-2.14%)
Jun 29, 2021 0.6500 0.6633 0.6180 0.6540 702,752 +0.05(+7.62%)
Jun 28, 2021 0.6240 0.6339 0.6000 0.6077 397,289 +0.01(+1.28%)
Jun 25, 2021 0.6550 0.6550 0.5951 0.6000 438,190 -0.04(-6.57%)
Jun 24, 2021 0.6123 0.6866 0.6087 0.6422 420,547 +0.02(+2.51%)
Jun 23, 2021 0.6380 0.6448 0.6100 0.6265 255,617 +0.01(+1.15%)
Jun 22, 2021 0.5952 0.6267 0.5360 0.6194 720,001 -0.00(-0.10%)
Jun 21, 2021 0.6500 0.6830 0.6200 0.6200 356,106 -0.04(-6.06%)
Jun 18, 2021 0.6500 0.7070 0.6500 0.6600 436,059 -0.02(-2.58%)
Jun 17, 2021 0.7310 0.7310 0.6500 0.6775 339,579 -0.03(-3.61%)
Jun 16, 2021 0.7325 0.7325 0.6810 0.7029 492,781 -0.01(-1.40%)
Jun 15, 2021 0.7520 0.7900 0.6971 0.7129 298,048 -0.02(-2.56%)
Jun 14, 2021 0.7115 0.7709 0.6951 0.7316 687,649 +0.06(+9.13%)
Jun 11, 2021 0.7260 0.7260 0.6533 0.6704 504,736 -0.03(-3.65%)
Jun 10, 2021 0.7599 0.7599 0.6768 0.6958 621,889 -0.03(-3.67%)
Jun 09, 2021 0.6999 0.7300 0.6700 0.7223 622,309 +0.06(+9.41%)
Jun 08, 2021 0.6500 0.7010 0.6000 0.6602 1,854,542 -0.04(-5.69%)
Jun 07, 2021 0.7300 0.7790 0.6800 0.7000 445,628 -0.03(-4.11%)
Jun 04, 2021 0.7337 0.7595 0.7066 0.7300 412,072 -0.02(-2.67%)
Jun 03, 2021 0.7700 0.7700 0.7051 0.7500 800,181 -0.01(-0.96%)
Jun 02, 2021 0.7500 0.7809 0.7309 0.7573 650,939 +0.00(+0.32%)
Jun 01, 2021 0.7700 0.9010 0.7500 0.7549 555,142 -0.03(-3.22%)
May 28, 2021 0.8650 0.8763 0.7686 0.7800 971,205 -0.10(-11.36%)
May 27, 2021 0.9500 0.9627 0.8800 0.8800 655,960 -0.04(-4.18%)
May 26, 2021 0.8003 0.9200 0.7795 0.9184 1,391,734 +0.12(+15.17%)
May 25, 2021 0.8160 0.8160 0.7471 0.7974 1,255,214 -0.08(-9.39%)
May 24, 2021 0.7500 0.8999 0.7001 0.8800 530,773 +0.13(+16.96%)
May 21, 2021 0.7963 0.7963 0.7202 0.7524 690,718 -0.02(-2.75%)
May 20, 2021 0.7950 0.8287 0.7651 0.7737 906,584 -0.01(-0.90%)
May 19, 2021 0.6768 0.7807 0.6465 0.7807 1,165,523 -0.00(-0.45%)
May 18, 2021 0.8130 0.8300 0.7700 0.7842 354,657 +0.01(+1.80%)
May 17, 2021 0.8210 0.8210 0.7299 0.7703 609,687 -0.07(-8.63%)
May 14, 2021 0.8005 0.8740 0.7800 0.8431 945,204 +0.09(+12.43%)
May 13, 2021 0.7609 0.8023 0.6872 0.7499 1,787,333 -0.06(-7.90%)
May 12, 2021 0.9090 0.9200 0.7979 0.8142 1,127,386 -0.03(-3.07%)
May 11, 2021 0.6900 0.8599 0.6511 0.8400 3,032,108 +0.11(+15.08%)
May 10, 2021 0.8700 0.8700 0.7200 0.7299 1,322,387 -0.11(-13.45%)
May 07, 2021 0.8000 0.8667 0.8000 0.8433 1,014,862 +0.00(+0.12%)
May 06, 2021 0.8650 0.8976 0.8000 0.8423 979,824 -0.04(-4.28%)
May 05, 2021 0.9200 0.9251 0.8590 0.8800 749,763 -0.02(-2.22%)
May 04, 2021 0.8956 0.9111 0.8263 0.9000 1,434,887 -0.03(-2.70%)
May 03, 2021 0.9770 1.004 0.9036 0.9250 1,297,819 -0.02(-2.41%)
Apr 30, 2021 0.8800 0.9899 0.8800 0.9478 1,555,400 +0.05(+5.53%)
Apr 29, 2021 1.000 1.010 0.8800 0.8981 6,037,104 -0.30(-25.16%)
Apr 28, 2021 1.190 1.270 1.180 1.200 461,394 -0.06(-4.40%)
Apr 27, 2021 1.360 1.360 1.200 1.255 735,015 -0.03(-2.70%)
Apr 26, 2021 1.240 1.310 1.190 1.290 1,113,228 +0.14(+12.26%)
Apr 23, 2021 1.080 1.190 1.050 1.149 755,900 -0.05(-4.24%)
Apr 22, 2021 1.390 1.420 1.170 1.200 973,636 -0.17(-12.41%)
Apr 21, 2021 1.060 1.410 1.060 1.370 1,284,475 +0.28(+25.11%)
Apr 20, 2021 1.160 1.185 1.050 1.095 933,910 -0.06(-5.60%)
Apr 19, 2021 1.330 1.340 1.090 1.160 1,828,551 -0.16(-12.27%)
Apr 16, 2021 1.300 1.390 1.250 1.322 828,200 -0.08(-5.55%)
Apr 15, 2021 1.500 1.500 1.220 1.400 1,632,032 -0.02(-1.23%)
Apr 14, 2021 1.650 1.650 1.390 1.417 2,023,456 -0.20(-12.50%)
Apr 13, 2021 1.670 1.700 1.577 1.620 1,033,798 +0.02(+1.25%)
Apr 12, 2021 1.900 1.900 1.550 1.600 800,429 -0.01(-0.62%)
Apr 09, 2021 1.710 1.710 1.540 1.610 817,800 -0.01(-0.62%)
Apr 08, 2021 1.710 1.710 1.590 1.620 735,893 -0.00(-0.12%)
Apr 07, 2021 1.630 1.700 1.550 1.622 1,270,940 -0.08(-4.59%)
Apr 06, 2021 1.850 1.870 1.690 1.700 1,022,698 -0.08(-4.49%)
Apr 05, 2021 1.980 1.980 1.770 1.780 1,123,858 -0.09(-4.81%)
Apr 01, 2021 1.970 2.065 1.820 1.870 1,595,200 -0.08(-4.10%)
Mar 31, 2021 2.060 2.070 1.930 1.950 1,755,032 -0.01(-0.51%)
Mar 30, 2021 2.000 2.014 1.880 1.960 575,376 -0.00(-0.18%)
Mar 29, 2021 2.060 2.060 1.914 1.964 671,031 +0.08(+4.44%)
Mar 26, 2021 1.930 1.930 1.760 1.880 872,600 +0.16(+9.30%)
Mar 25, 2021 1.520 1.750 1.410 1.720 1,476,815 +0.11(+6.83%)
Mar 24, 2021 1.790 1.960 1.560 1.610 1,181,777 -0.22(-12.02%)
Mar 23, 2021 2.000 2.000 1.780 1.830 1,010,929 -0.15(-7.75%)
Mar 22, 2021 2.070 2.130 1.960 1.984 982,090 -0.03(-1.31%)
Mar 19, 2021 1.955 2.070 1.950 2.010 717,300 +0.05(+2.55%)
Mar 18, 2021 2.170 2.170 1.930 1.960 1,298,925 -0.10(-4.91%)
Mar 17, 2021 1.860 2.120 1.740 2.061 1,338,573 +0.19(+10.22%)
Mar 16, 2021 2.000 2.000 1.840 1.870 787,565 -0.13(-6.50%)
Mar 15, 2021 2.050 2.080 1.943 2.000 1,261,280 -0.02(-0.94%)
Mar 12, 2021 1.970 2.079 1.880 2.019 1,399,200 -0.04(-1.99%)
Mar 11, 2021 2.070 2.100 1.900 2.060 1,749,720 +0.00(+0.22%)
Mar 10, 2021 2.290 2.300 2.000 2.055 2,006,652 -0.14(-6.57%)
Mar 09, 2021 2.205 2.250 2.113 2.200 1,462,298 +0.21(+10.56%)
Mar 08, 2021 2.070 2.090 1.860 1.990 1,891,264 +0.02(+1.01%)
Mar 05, 2021 1.970 2.000 1.420 1.970 2,935,000 +0.22(+12.73%)
Mar 04, 2021 2.150 2.158 1.595 1.748 3,724,016 -0.42(-19.47%)
Mar 03, 2021 2.850 2.890 2.039 2.170 7,031,474 -0.62(-22.28%)
Mar 02, 2021 2.990 3.100 2.700 2.792 1,053,014 -0.13(-4.36%)
Mar 01, 2021 2.790 3.060 2.610 2.919 1,976,179 +0.42(+16.77%)
Feb 26, 2021 2.620 2.800 2.370 2.500 1,965,500 -0.28(-10.07%)
Feb 25, 2021 3.310 3.310 2.610 2.780 1,863,132 -0.23(-7.49%)
Feb 24, 2021 3.100 3.370 2.850 3.005 2,709,256 +0.32(+11.92%)
Feb 23, 2021 2.896 3.469 2.500 2.685 5,144,333 -0.92(-25.62%)
Feb 22, 2021 2.640 4.510 2.341 3.610 8,276,241 +0.59(+19.54%)
Feb 19, 2021 2.215 3.126 2.215 3.020 6,804,600 +0.89(+41.78%)
Feb 18, 2021 2.170 2.410 1.690 2.130 5,804,393 +0.03(+1.43%)
Feb 17, 2021 1.654 2.100 1.620 2.100 5,892,655 +0.62(+42.13%)
Feb 16, 2021 1.260 1.480 1.220 1.478 3,732,792 +0.35(+30.67%)
Feb 12, 2021 1.110 1.210 1.030 1.131 2,534,000 +0.06(+5.67%)
Feb 11, 2021 1.060 1.140 1.040 1.070 1,357,996 +0.03(+2.88%)
Feb 10, 2021 1.150 1.180 0.9864 1.040 2,253,901 -0.14(-11.59%)
Feb 09, 2021 1.230 1.230 1.100 1.176 1,737,680 -0.01(-0.89%)
Feb 08, 2021 1.320 1.320 1.148 1.187 2,866,848 +0.10(+8.97%)
Feb 05, 2021 1.090 1.150 1.060 1.089 616,500 -0.02(-1.86%)
Feb 04, 2021 1.260 1.260 1.070 1.110 720,640 -0.06(-5.02%)
Feb 03, 2021 1.194 1.250 1.140 1.169 1,072,865 +0.02(+1.63%)
Feb 02, 2021 1.080 1.200 1.035 1.150 840,470 +0.12(+11.65%)
Feb 01, 2021 1.050 1.110 0.9879 1.030 1,226,374 -0.11(-9.65%)
Jan 29, 2021 1.390 1.390 1.050 1.140 2,625,300 +0.07(+6.12%)
Jan 28, 2021 0.8090 1.074 0.8090 1.074 2,463,577 +0.24(+28.26%)
Jan 27, 2021 0.8516 0.8900 0.8000 0.8376 2,220,414 -0.12(-12.75%)
Jan 26, 2021 0.9900 1.000 0.9000 0.9600 1,171,568 -0.09(-8.57%)
Jan 25, 2021 1.230 1.230 1.010 1.050 1,635,154 -0.06(-5.41%)
Jan 22, 2021 0.9473 1.170 0.9150 1.110 2,349,700 +0.21(+23.33%)
Jan 21, 2021 0.8100 0.9593 0.8056 0.9000 2,800,587 -0.11(-11.33%)
Jan 20, 2021 1.170 1.170 0.8801 1.015 3,524,833 -0.20(-16.56%)
Jan 19, 2021 1.400 1.460 1.190 1.216 2,417,459 -0.18(-13.17%)
Jan 15, 2021 1.500 1.520 1.330 1.401 3,107,500 -0.18(-11.33%)
Jan 14, 2021 1.700 1.820 1.580 1.580 2,547,649 +0.01(+0.64%)
Jan 13, 2021 1.680 1.680 1.490 1.570 2,675,535 -0.07(-4.23%)
Jan 12, 2021 1.460 1.680 1.330 1.639 3,314,335 +0.29(+21.49%)
Jan 11, 2021 1.260 1.555 1.220 1.349 6,720,486 -0.47(-25.86%)
Jan 08, 2021 1.600 1.980 1.555 1.820 8,443,500 +0.38(+26.38%)
Jan 07, 2021 1.240 1.570 1.120 1.440 14,382,141 +0.42(+41.18%)
Jan 06, 2021 0.8204 1.220 0.7200 1.020 12,489,466 +0.19(+23.04%)
Jan 05, 2021 0.4599 0.8290 0.4500 0.8290 8,338,748 +0.41(+99.95%)
Jan 04, 2021 0.4810 0.5430 0.3900 0.4146 1,717,172 -0.06(-13.52%)
Dec 31, 2020 0.4794 0.4794 0.4794 850,335 -0.02(-4.29%)
Dec 30, 2020 0.5158 0.5445 0.4961 0.5009 850,335 +0.02(+3.13%)
Dec 29, 2020 0.5720 0.5720 0.4590 0.4857 955,751 -0.08(-13.58%)
Dec 28, 2020 0.7500 0.7500 0.5000 0.5620 1,486,821 +0.12(+25.98%)
Dec 24, 2020 0.4648 0.4800 0.4040 0.4461 825,500 -0.02(-4.96%)
Dec 23, 2020 0.5940 0.5940 0.4458 0.4694 1,388,290 -0.08(-14.65%)
Dec 22, 2020 0.6197 0.6200 0.5300 0.5500 1,273,584 -0.02(-3.51%)
Dec 21, 2020 0.5770 0.6300 0.5000 0.5700 1,201,244 +0.04(+7.69%)
Dec 18, 2020 0.5410 0.6109 0.4777 0.5293 1,752,700 -0.03(-5.19%)
Dec 17, 2020 0.5400 0.7094 0.4865 0.5583 4,206,709 +0.13(+31.36%)
Dec 16, 2020 0.3350 0.4319 0.2981 0.4250 2,811,812 +0.16(+61.17%)
Dec 15, 2020 0.2310 0.2717 0.2218 0.2637 815,966 +0.04(+18.78%)
Dec 14, 2020 0.2176 0.2332 0.2045 0.2220 572,415 +0.02(+11.00%)
Dec 11, 2020 0.2091 0.2092 0.1937 0.2000 290,500 -0.01(-2.63%)
Dec 10, 2020 0.1907 0.2056 0.1745 0.2054 649,866 +0.01(+7.31%)
Dec 09, 2020 0.1940 0.2000 0.1895 0.1914 484,817 -0.01(-4.44%)
Dec 08, 2020 0.2330 0.2367 0.1900 0.2003 575,349 -0.03(-14.03%)
Dec 07, 2020 0.2355 0.2400 0.2127 0.2330 952,963 +0.01(+3.60%)
Dec 04, 2020 0.2052 0.2256 0.1790 0.2249 626,100 -0.02(-6.64%)
Dec 03, 2020 0.2580 0.2580 0.2150 0.2409 489,271 -0.00(-0.21%)
Dec 02, 2020 0.2454 0.2482 0.2202 0.2414 274,460 -0.00(-1.47%)
Dec 01, 2020 0.2570 0.2689 0.2296 0.2450 911,722 -0.01(-2.00%)
Nov 30, 2020 0.2000 0.2500 0.2000 0.2500 1,154,253 +0.09(+54.42%)
Nov 27, 2020 0.2029 0.2029 0.1500 0.1619 571,700 -0.03(-16.68%)
Nov 25, 2020 0.2441 0.2490 0.1884 0.1943 780,500 -0.04(-15.34%)
Nov 24, 2020 0.1900 0.2623 0.1900 0.2295 2,433,510 +0.04(+20.79%)
Nov 23, 2020 0.1350 0.1969 0.1285 0.1900 1,816,587 +0.06(+49.72%)
Nov 20, 2020 0.1198 0.1376 0.1198 0.1269 580,900 +0.01(+10.44%)
Nov 19, 2020 0.1200 0.1250 0.1100 0.1149 271,241 -0.00(-2.79%)
Nov 18, 2020 0.1200 0.1350 0.1135 0.1182 340,021 +0.00(+1.46%)
Nov 17, 2020 0.1069 0.1278 0.0978 0.1165 747,561 +0.01(+9.08%)
Nov 16, 2020 0.1000 0.1087 0.0824 0.1068 448,548 +0.01(+15.71%)
Nov 13, 2020 0.0894 0.0931 0.0753 0.0923 49,100 +0.01(+11.88%)
Nov 12, 2020 0.0791 0.0895 0.0787 0.0825 80,412 -0.01(-7.61%)
Nov 11, 2020 0.1000 0.1000 0.0791 0.0893 86,646 +0.00(+2.76%)
Nov 10, 2020 0.0895 0.1000 0.0869 0.0869 23,131 -0.01(-6.05%)
Nov 09, 2020 0.0924 0.0946 0.0771 0.0925 138,586 +0.00(+2.89%)
Nov 06, 2020 0.0945 0.0945 0.0831 0.0899 106,200 +0.00(+1.70%)
Nov 05, 2020 0.0804 0.0889 0.0800 0.0884 366,666 +0.01(+9.41%)
Nov 04, 2020 0.0673 0.0844 0.0673 0.0808 266,897 +0.01(+20.42%)
Nov 03, 2020 0.0700 0.0799 0.0671 0.0671 87,781 -0.00(-4.69%)
Nov 02, 2020 0.0604 0.0713 0.0604 0.0704 56,676 +0.00(+3.07%)
Oct 30, 2020 0.0841 0.0841 0.0650 0.0683 219,600 -0.01(-11.41%)
Oct 29, 2020 0.0668 0.0850 0.0646 0.0771 487,266 +0.01(+19.35%)
Oct 28, 2020 0.0870 0.0870 0.0604 0.0646 37,531 -0.01(-13.06%)
Oct 27, 2020 0.0682 0.0743 0.0645 0.0743 69,702 +0.01(+24.87%)
Oct 26, 2020 0.0680 0.0687 0.0554 0.0595 404,719 -0.01(-13.39%)
Oct 23, 2020 0.0900 0.0900 0.0600 0.0687 479,400 +0.00(+6.84%)
Oct 22, 2020 0.0730 0.0745 0.0608 0.0643 90,221 -0.01(-8.66%)
Oct 21, 2020 0.0646 0.0704 0.0611 0.0704 224,928 +0.01(+8.98%)
Oct 20, 2020 0.0640 0.0646 0.0628 0.0646 14,451 +0.00(+1.10%)
Oct 19, 2020 0.0646 0.0646 0.0607 0.0639 12,060 +0.00(+5.27%)
Oct 16, 2020 0.0651 0.0651 0.0560 0.0607 25,000 -0.00(-0.49%)
Oct 15, 2020 0.0623 0.0649 0.0610 0.0610 43,267 +0.00(+4.10%)
Oct 14, 2020 0.0620 0.0667 0.0585 0.0586 4,941 -0.00(-5.48%)
Oct 13, 2020 0.0629 0.0660 0.0610 0.0620 12,737 -0.01(-17.11%)
Oct 12, 2020 0.0749 0.0749 0.0558 0.0748 47,428 +0.01(+19.87%)
Oct 09, 2020 0.0554 0.0626 0.0554 0.0624 113,300 +0.01(+12.43%)
Oct 08, 2020 0.0588 0.0650 0.0553 0.0555 925,178 -0.00(-7.50%)
Oct 07, 2020 0.0660 0.0685 0.0597 0.0600 44,549 -0.01(-8.95%)
Oct 06, 2020 0.0698 0.0700 0.0632 0.0659 118,204 +0.00(+1.38%)
Oct 05, 2020 0.0761 0.0820 0.0650 0.0650 18,590 +0.00(+1.09%)
Oct 02, 2020 0.0700 0.0700 0.0602 0.0643 385,000 -0.01(-7.35%)
Oct 01, 2020 0.0680 0.0730 0.0679 0.0694 27,608 +0.00(+4.52%)
Sep 30, 2020 0.0663 0.0668 0.0647 0.0664 45,207 -0.00(-0.75%)
Sep 29, 2020 0.0618 0.0669 0.0617 0.0669 21,760 +0.01(+8.25%)
Sep 28, 2020 0.0635 0.0635 0.0618 0.0618 11,400 +0.00(+3.00%)
Sep 25, 2020 0.0654 0.0654 0.0600 0.0600 88,700 -0.00(-7.55%)
Sep 24, 2020 0.0653 0.0654 0.0542 0.0649 94,177 -0.01(-12.30%)
Sep 23, 2020 0.0750 0.0769 0.0652 0.0740 62,860 -0.00(-0.54%)
Sep 22, 2020 0.0735 0.0760 0.0601 0.0744 46,266 +0.01(+16.07%)
Sep 21, 2020 0.0640 0.0728 0.0591 0.0641 71,084 -0.01(-13.84%)
Sep 18, 2020 0.0800 0.0809 0.0720 0.0744 88,700 -0.00(-2.49%)
Sep 17, 2020 0.0699 0.0773 0.0699 0.0763 59,992 +0.00(+1.73%)
Sep 16, 2020 0.0718 0.0750 0.0660 0.0750 110,140 +0.01(+10.95%)
Sep 15, 2020 0.0603 0.0683 0.0601 0.0676 77,022 +0.01(+11.37%)
Sep 14, 2020 0.0665 0.0665 0.0600 0.0607 30,200 -0.00(-6.04%)
Sep 11, 2020 0.0695 0.0700 0.0602 0.0646 84,300 -0.00(-7.18%)
Sep 10, 2020 0.0574 0.0696 0.0574 0.0696 24,553 +0.00(+7.08%)
Sep 09, 2020 0.0643 0.0653 0.0620 0.0650 90,136 +0.00(+3.01%)
Sep 08, 2020 0.0649 0.1155 0.0562 0.0631 64,023 -0.00(-0.94%)
Sep 04, 2020 0.0645 0.0653 0.0562 0.0637 106,300 +0.00(+6.17%)
Sep 03, 2020 0.0670 0.0693 0.0600 0.0600 139,261 -0.01(-15.37%)
Sep 02, 2020 0.0631 0.0709 0.0631 0.0709 29,276 -0.00(-2.07%)
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.