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: 2:27 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 (%)
Sep 30, 2021 0.0150 0.0165 0.0138 0.0141 2,404,242 -0.00(-6.62%)
Sep 29, 2021 0.0131 0.0151 0.0129 0.0151 1,397,700 +0.00(+16.15%)
Sep 28, 2021 0.0108 0.0130 0.0107 0.0130 1,935,992 +0.00(+20.37%)
Sep 27, 2021 0.0090 0.0108 0.0086 0.0108 5,915,366 +0.00(+25.58%)
Sep 24, 2021 0.0083 0.0087 0.0078 0.0086 4,485,128 +0.00(+3.61%)
Sep 23, 2021 0.0093 0.0093 0.0080 0.0083 1,392,722 -0.00(-11.70%)
Sep 22, 2021 0.0083 0.0095 0.0075 0.0094 3,566,565 +0.00(+13.25%)
Sep 21, 2021 0.0090 0.0090 0.0076 0.0083 1,365,775 -0.00(-7.78%)
Sep 20, 2021 0.0090 0.0090 0.0082 0.0090 387,927 +0.00(+9.76%)
Sep 17, 2021 0.0084 0.0090 0.0079 0.0082 135,330 -0.00(-3.53%)
Sep 16, 2021 0.0086 0.0090 0.0082 0.0085 165,866 +0.00(+0.00%)
Sep 15, 2021 0.0083 0.0090 0.0083 0.0085 148,200 -0.00(-1.16%)
Sep 14, 2021 0.0088 0.0090 0.0081 0.0086 790,069 -0.00(-4.44%)
Sep 13, 2021 0.0090 0.0090 0.0078 0.0090 758,626 +0.00(+4.65%)
Sep 10, 2021 0.0090 0.0090 0.0086 0.0086 250,361 -0.00(-4.44%)
Sep 09, 2021 0.0099 0.0091 0.0082 0.0090 1,430,863 -0.00(-9.09%)
Sep 08, 2021 0.0120 0.0120 0.0077 0.0099 2,234,835 -0.00(-11.61%)
Sep 07, 2021 0.0120 0.0120 0.0112 0.0112 292,099 +0.00(+2.75%)
Sep 03, 2021 0.0104 0.0109 0.0100 0.0109 74,000 +0.00(+2.83%)
Sep 02, 2021 0.0106 0.0114 0.0100 0.0106 270,169 -0.00(-7.83%)
Sep 01, 2021 0.0106 0.0129 0.0106 0.0115 59,648 -0.00(-3.36%)
Aug 31, 2021 0.0145 0.0145 0.0100 0.0119 2,144,761 +0.00(+40.00%)
Aug 30, 2021 0.0089 0.0089 0.0085 0.0085 71,140 -0.00(-4.49%)
Aug 27, 2021 0.0091 0.0091 0.0070 0.0089 2,434,560 +0.00(+11.25%)
Aug 26, 2021 0.0091 0.0091 0.0080 0.0080 147,025 -0.00(-8.05%)
Aug 25, 2021 0.0089 0.0092 0.0085 0.0087 244,813 -0.00(-5.43%)
Aug 24, 2021 0.0079 0.0100 0.0071 0.0092 1,207,925 +0.00(+16.46%)
Aug 23, 2021 0.0080 0.0095 0.0078 0.0079 414,743 -0.00(-14.13%)
Aug 20, 2021 0.0075 0.0094 0.0075 0.0092 174,000 +0.00(+8.24%)
Aug 19, 2021 0.0096 0.0110 0.0062 0.0085 3,304,013 -0.00(-13.27%)
Aug 18, 2021 0.0100 0.0105 0.0094 0.0098 1,627,512 -0.00(-2.97%)
Aug 17, 2021 0.0101 0.0107 0.0096 0.0101 613,794 +0.00(+7.45%)
Aug 16, 2021 0.0101 0.0110 0.0094 0.0094 1,461,639 -0.00(-6.93%)
Aug 12, 2021 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Aug 11, 2021 0.0109 0.0120 0.0101 0.0101 530,066 -0.00(-7.34%)
Aug 10, 2021 0.0110 0.0120 0.0109 0.0109 960,124 -0.00(-0.91%)
Aug 09, 2021 0.0117 0.0117 0.0099 0.0110 342,678 +0.00(+5.77%)
Aug 06, 2021 0.0116 0.0116 0.0091 0.0104 2,001,929 -0.00(-11.11%)
Aug 05, 2021 0.0130 0.0130 0.0097 0.0117 1,896,424 -0.00(-10.00%)
Aug 04, 2021 0.0125 0.0130 0.0110 0.0130 47,455 -0.00(-2.99%)
Aug 03, 2021 0.0126 0.0134 0.0126 0.0134 9,453 -0.00(-4.29%)
Aug 02, 2021 0.0134 0.0147 0.0134 0.0140 15,004 +0.00(+0.00%)
Jul 30, 2021 0.0131 0.0140 0.0130 0.0140 89,039 +0.00(+4.48%)
Jul 29, 2021 0.0139 0.0139 0.0129 0.0134 32,135 -0.00(-3.60%)
Jul 28, 2021 0.0130 0.0139 0.0120 0.0139 11,140 +0.00(+6.92%)
Jul 27, 2021 0.0130 0.0130 0.0130 0.0130 1,010 +0.00(+0.00%)
Jul 26, 2021 0.0125 0.0140 0.0120 0.0130 120,533 +0.00(+8.33%)
Jul 23, 2021 0.0130 0.0130 0.0107 0.0120 66,176 -0.00(-1.64%)
Jul 22, 2021 0.0122 0.0122 0.0122 0.0122 15,311 +0.00(+0.00%)
Jul 21, 2021 0.0131 0.0131 0.0112 0.0122 15,118 +0.00(+0.00%)
Jul 20, 2021 0.0116 0.0122 0.0113 0.0122 97,889 +0.00(+0.00%)
Jul 19, 2021 0.0119 0.0122 0.0116 0.0122 255,674 +0.00(+0.00%)
Jul 16, 2021 0.0127 0.0127 0.0119 0.0122 31,405 +0.00(+0.83%)
Jul 15, 2021 0.0125 0.0125 0.0113 0.0121 829,757 +0.00(+0.83%)
Jul 14, 2021 0.0139 0.0139 0.0101 0.0120 2,494,996 -0.00(-14.29%)
Jul 13, 2021 0.0152 0.0152 0.0130 0.0140 672,515 +0.00(+0.00%)
Jul 12, 2021 0.0150 0.0150 0.0140 0.0140 1,773,698 -0.00(-6.67%)
Jul 09, 2021 0.0145 0.0152 0.0131 0.0150 331,728 +0.00(+3.45%)
Jul 08, 2021 0.0135 0.0149 0.0130 0.0145 1,829,428 -0.00(-4.61%)
Jul 07, 2021 0.0162 0.0267 0.0119 0.0152 28,113,206 -0.00(-9.52%)
Jul 06, 2021 0.0173 0.0235 0.0132 0.0168 11,747,997 -0.00(-13.85%)
Jul 02, 2021 0.0200 0.0200 0.0180 0.0195 100,732 +0.00(+5.41%)
Jul 01, 2021 0.0184 0.0185 0.0175 0.0185 16,174 +0.00(+11.45%)
Jun 30, 2021 0.0180 0.0180 0.0166 0.0166 406,539 -0.00(-3.49%)
Jun 29, 2021 0.0175 0.0179 0.0164 0.0172 188,863 +0.00(+0.58%)
Jun 28, 2021 0.0200 0.0200 0.0158 0.0171 133,624 -0.00(-5.00%)
Jun 25, 2021 0.0190 0.0190 0.0180 0.0180 14,900 -0.00(-9.55%)
Jun 24, 2021 0.0190 0.0200 0.0180 0.0199 55,578 -0.00(-0.50%)
Jun 23, 2021 0.0200 0.0200 0.0180 0.0200 197,194 +0.00(+0.50%)
Jun 22, 2021 0.0185 0.0199 0.0180 0.0199 431,000 +0.00(+11.80%)
Jun 21, 2021 0.0160 0.0184 0.0160 0.0178 1,227,907 +0.00(+9.20%)
Jun 18, 2021 0.0159 0.0163 0.0158 0.0163 17,224 +0.00(+0.62%)
Jun 17, 2021 0.0180 0.0180 0.0162 0.0162 323,177 -0.00(-8.99%)
Jun 16, 2021 0.0164 0.0185 0.0164 0.0178 167,537 +0.00(+3.49%)
Jun 15, 2021 0.0199 0.0200 0.0159 0.0172 48,054 -0.00(-9.47%)
Jun 14, 2021 0.0180 0.0190 0.0148 0.0190 547,018 +0.00(+2.15%)
Jun 11, 2021 0.0211 0.0211 0.0181 0.0186 346,056 -0.00(-6.53%)
Jun 10, 2021 0.0198 0.0212 0.0186 0.0199 81,585 +0.00(+0.51%)
Jun 09, 2021 0.0186 0.0212 0.0186 0.0198 52,071 -0.00(-5.71%)
Jun 08, 2021 0.0175 0.0244 0.0175 0.0210 153,603 -0.00(-15.32%)
Jun 07, 2021 0.0235 0.0250 0.0230 0.0248 151,383 +0.00(+7.83%)
Jun 04, 2021 0.0163 0.0240 0.0163 0.0230 33,086 -0.00(-9.45%)
Jun 03, 2021 0.0250 0.0254 0.0220 0.0254 5,484 -0.00(-6.62%)
Jun 02, 2021 0.0271 0.0272 0.0217 0.0272 82,544 +0.01(+23.08%)
Jun 01, 2021 0.0250 0.0279 0.0170 0.0221 205,679 -0.01(-20.79%)
May 28, 2021 0.0272 0.0279 0.0248 0.0279 40,200 +0.00(+6.08%)
May 27, 2021 0.0279 0.0279 0.0216 0.0263 100,400 +0.00(+1.15%)
May 26, 2021 0.0239 0.0265 0.0210 0.0260 412,688 +0.00(+4.42%)
May 25, 2021 0.0280 0.0280 0.0232 0.0249 24,100 -0.00(-9.12%)
May 24, 2021 0.0269 0.0280 0.0240 0.0274 47,592 +0.00(+2.62%)
May 21, 2021 0.0245 0.0269 0.0245 0.0267 17,060 +0.00(+16.59%)
May 20, 2021 0.0233 0.0233 0.0229 0.0229 371,352 -0.00(-1.72%)
May 19, 2021 0.0195 0.0290 0.0130 0.0233 1,163,463 -0.00(-10.38%)
May 18, 2021 0.0280 0.0280 0.0260 0.0260 10,509 +0.00(+2.36%)
May 17, 2021 0.0247 0.0332 0.0247 0.0254 83,763 +0.00(+4.10%)
May 14, 2021 0.0298 0.0298 0.0231 0.0244 50,653 -0.00(-10.62%)
May 13, 2021 0.0252 0.0276 0.0231 0.0273 85,696 +0.00(+17.67%)
May 12, 2021 0.0298 0.0307 0.0232 0.0232 98,601 -0.00(-15.33%)
May 11, 2021 0.0250 0.0316 0.0210 0.0274 227,709 -0.00(-1.44%)
May 10, 2021 0.0250 0.0322 0.0250 0.0278 241,321 +0.00(+11.20%)
May 07, 2021 0.0248 0.0274 0.0226 0.0250 17,220 +0.00(+2.04%)
May 06, 2021 0.0260 0.0260 0.0245 0.0245 33,466 -0.00(-5.04%)
May 05, 2021 0.0275 0.0275 0.0258 0.0258 1,500 +0.00(+0.39%)
May 04, 2021 0.0275 0.0275 0.0257 0.0257 1,921 -0.00(-0.39%)
May 03, 2021 0.0263 0.0313 0.0236 0.0258 167,804 -0.00(-0.77%)
Apr 30, 2021 0.0246 0.0265 0.0229 0.0260 72,900 -0.00(-1.52%)
Apr 29, 2021 0.0247 0.0264 0.0247 0.0264 17,100 +0.00(+15.28%)
Apr 28, 2021 0.0245 0.0260 0.0229 0.0229 8,017 -0.00(-6.53%)
Apr 27, 2021 0.0211 0.0260 0.0211 0.0245 13,915 -0.00(-5.77%)
Apr 26, 2021 0.0263 0.0265 0.0220 0.0260 16,500 +0.00(+0.00%)
Apr 23, 2021 0.0265 0.0265 0.0240 0.0260 33,000 -0.00(-1.89%)
Apr 22, 2021 0.0260 0.0265 0.0220 0.0265 325,725 +0.00(+6.00%)
Apr 21, 2021 0.0258 0.0269 0.0250 0.0250 22,500 -0.00(-6.02%)
Apr 20, 2021 0.0235 0.0266 0.0235 0.0266 11,260 -0.00(-7.32%)
Apr 19, 2021 0.0292 0.0292 0.0235 0.0287 69,686 -0.00(-1.03%)
Apr 16, 2021 0.0319 0.0320 0.0290 0.0290 22,300 +0.00(+0.69%)
Apr 15, 2021 0.0286 0.0295 0.0282 0.0288 6,998 -0.00(-2.70%)
Apr 14, 2021 0.0350 0.0350 0.0296 0.0296 28,270 -0.00(-1.66%)
Apr 13, 2021 0.0300 0.0325 0.0299 0.0301 466,101 +0.00(+5.24%)
Apr 12, 2021 0.0285 0.0310 0.0285 0.0286 91,525 -0.00(-12.00%)
Apr 09, 2021 0.0285 0.0325 0.0285 0.0325 3,800 +0.00(+4.84%)
Apr 08, 2021 0.0327 0.0327 0.0283 0.0310 23,169 +0.00(+9.93%)
Apr 07, 2021 0.0290 0.0305 0.0280 0.0282 32,960 -0.00(-2.76%)
Apr 06, 2021 0.0330 0.0330 0.0290 0.0290 1,420 -0.00(-1.02%)
Apr 05, 2021 0.0370 0.0370 0.0270 0.0293 23,440 -0.00(-12.28%)
Apr 01, 2021 0.0330 0.0369 0.0231 0.0334 24,100 +0.00(+6.37%)
Mar 31, 2021 0.0262 0.0314 0.0230 0.0314 1,241,256 +0.01(+42.08%)
Mar 30, 2021 0.0275 0.0276 0.0221 0.0221 600,504 -0.01(-19.93%)
Mar 29, 2021 0.0300 0.0324 0.0276 0.0276 359,491 -0.00(-12.38%)
Mar 26, 2021 0.0250 0.0367 0.0238 0.0315 959,200 +0.00(+9.38%)
Mar 25, 2021 0.0300 0.0308 0.0211 0.0288 564,643 -0.00(-2.70%)
Mar 24, 2021 0.0301 0.0312 0.0295 0.0296 287,144 -0.00(-1.99%)
Mar 23, 2021 0.0322 0.0322 0.0265 0.0302 279,175 -0.00(-8.48%)
Mar 22, 2021 0.0350 0.0350 0.0330 0.0330 273,085 -0.00(-5.71%)
Mar 19, 2021 0.0374 0.0412 0.0331 0.0350 39,200 +0.00(+2.94%)
Mar 18, 2021 0.0358 0.0378 0.0340 0.0340 74,963 -0.00(-9.09%)
Mar 17, 2021 0.0359 0.0374 0.0343 0.0374 30,447 -0.00(-0.27%)
Mar 16, 2021 0.0340 0.0390 0.0340 0.0375 26,300 +0.00(+4.17%)
Mar 15, 2021 0.0400 0.0428 0.0332 0.0360 46,810 -0.01(-15.89%)
Mar 12, 2021 0.0324 0.0450 0.0324 0.0428 219,200 +0.01(+32.10%)
Mar 11, 2021 0.0324 0.0327 0.0318 0.0324 102,156 -0.00(-0.92%)
Mar 10, 2021 0.0328 0.0359 0.0320 0.0327 96,219 -0.00(-0.91%)
Mar 09, 2021 0.0313 0.0340 0.0313 0.0330 10,399 -0.00(-5.71%)
Mar 08, 2021 0.0331 0.0370 0.0312 0.0350 215,199 +0.00(+1.45%)
Mar 05, 2021 0.0310 0.0347 0.0310 0.0345 74,900 -0.00(-1.15%)
Mar 04, 2021 0.0388 0.0388 0.0320 0.0349 345,058 -0.00(-0.29%)
Mar 03, 2021 0.0350 0.0360 0.0310 0.0350 97,615 -0.00(-3.85%)
Mar 02, 2021 0.0385 0.0385 0.0350 0.0364 69,875 -0.00(-6.91%)
Mar 01, 2021 0.0449 0.0449 0.0352 0.0391 214,089 -0.00(-6.90%)
Feb 26, 2021 0.0360 0.0448 0.0353 0.0420 99,400 +0.01(+19.32%)
Feb 25, 2021 0.0400 0.0402 0.0351 0.0352 236,293 -0.00(-12.00%)
Feb 24, 2021 0.0411 0.0475 0.0382 0.0400 211,371 -0.00(-2.20%)
Feb 23, 2021 0.0386 0.0449 0.0350 0.0409 553,193 -0.00(-3.08%)
Feb 22, 2021 0.0445 0.0450 0.0371 0.0422 292,493 -0.00(-6.22%)
Feb 19, 2021 0.0400 0.0450 0.0360 0.0450 418,600 +0.01(+28.57%)
Feb 18, 2021 0.0370 0.0460 0.0350 0.0350 166,657 -0.00(-3.05%)
Feb 17, 2021 0.0328 0.0440 0.0328 0.0361 130,589 -0.01(-17.95%)
Feb 16, 2021 0.0306 0.0450 0.0276 0.0440 580,780 +0.00(+0.00%)
Feb 12, 2021 0.0450 0.0450 0.0306 0.0440 872,500 -0.00(-2.22%)
Feb 11, 2021 0.0498 0.0510 0.0407 0.0450 558,168 -0.01(-11.42%)
Feb 10, 2021 0.0519 0.0600 0.0410 0.0508 300,347 -0.00(-3.24%)
Feb 09, 2021 0.0490 0.0630 0.0420 0.0525 846,826 -0.00(-1.32%)
Feb 08, 2021 0.0350 0.0532 0.0350 0.0532 1,411,426 +0.02(+56.47%)
Feb 05, 2021 0.0300 0.0350 0.0276 0.0340 1,396,700 +0.01(+21.00%)
Feb 04, 2021 0.0240 0.0329 0.0240 0.0281 847,606 +0.00(+12.85%)
Feb 03, 2021 0.0235 0.0249 0.0230 0.0249 212,630 +0.00(+3.75%)
Feb 02, 2021 0.0290 0.0290 0.0230 0.0240 154,830 +0.00(+1.27%)
Feb 01, 2021 0.0239 0.0267 0.0230 0.0237 283,706 +0.00(+0.42%)
Jan 29, 2021 0.0228 0.0300 0.0228 0.0236 225,900 +0.00(+0.00%)
Jan 28, 2021 0.0226 0.0290 0.0221 0.0236 153,334 -0.00(-12.59%)
Jan 27, 2021 0.0246 0.0271 0.0246 0.0270 60,394 -0.00(-2.53%)
Jan 26, 2021 0.0221 0.0300 0.0221 0.0277 853,059 +0.01(+27.65%)
Jan 25, 2021 0.0229 0.0253 0.0165 0.0217 1,530,213 -0.00(-17.80%)
Jan 22, 2021 0.0220 0.0269 0.0217 0.0264 1,661,100 +0.00(+20.00%)
Jan 21, 2021 0.0230 0.0230 0.0200 0.0220 3,753,410 -0.00(-4.35%)
Jan 20, 2021 0.0267 0.0270 0.0205 0.0230 6,470,683 -0.00(-14.81%)
Jan 19, 2021 0.0247 0.0300 0.0247 0.0270 444,497 +0.00(+17.39%)
Jan 15, 2021 0.0231 0.0254 0.0229 0.0230 806,900 +0.00(+0.00%)
Jan 14, 2021 0.0228 0.0254 0.0220 0.0230 122,896 -0.00(-1.29%)
Jan 13, 2021 0.0218 0.0236 0.0218 0.0233 100,161 +0.00(+7.37%)
Jan 12, 2021 0.0235 0.0257 0.0203 0.0217 783,814 +0.00(+2.84%)
Jan 11, 2021 0.0203 0.0257 0.0203 0.0211 583,340 +0.00(+3.94%)
Jan 08, 2021 0.0225 0.0239 0.0203 0.0203 733,800 -0.00(-5.14%)
Jan 07, 2021 0.0203 0.0230 0.0182 0.0214 250,776 +0.00(+5.94%)
Jan 06, 2021 0.0220 0.0220 0.0202 0.0202 188,674 -0.00(-8.18%)
Jan 05, 2021 0.0200 0.0220 0.0200 0.0220 560,730 +0.00(+10.00%)
Jan 04, 2021 0.0210 0.0220 0.0167 0.0200 401,905 +0.00(+10.50%)
Dec 31, 2020 0.0181 0.0181 0.0181 132,888 -0.00(-4.23%)
Dec 30, 2020 0.0190 0.0190 0.0140 0.0189 132,888 -0.00(-4.55%)
Dec 29, 2020 0.0190 0.0227 0.0190 0.0198 466,738 +0.00(+4.21%)
Dec 28, 2020 0.0231 0.0231 0.0150 0.0190 1,381,270 +0.00(+11.76%)
Dec 24, 2020 0.0170 0.0630 0.0161 0.0170 5,669,500 +0.00(+3.03%)
Dec 23, 2020 0.0140 0.0180 0.0134 0.0165 767,536 +0.00(+23.13%)
Dec 22, 2020 0.0150 0.0150 0.0134 0.0134 43,131 -0.00(-0.74%)
Dec 21, 2020 0.0115 0.0138 0.0115 0.0135 573,697 +0.00(+8.00%)
Dec 18, 2020 0.0130 0.0130 0.0125 0.0125 50,300 +0.00(+0.00%)
Dec 17, 2020 0.0115 0.0147 0.0115 0.0125 366,575 -0.00(-7.41%)
Dec 16, 2020 0.0150 0.0150 0.0124 0.0135 3,463,445 -0.00(-3.57%)
Dec 15, 2020 0.0115 0.0146 0.0115 0.0140 3,154,274 +0.00(+0.00%)
Dec 14, 2020 0.0134 0.0140 0.0119 0.0140 3,957,554 +0.00(+13.82%)
Dec 11, 2020 0.0148 0.0148 0.0120 0.0123 2,518,400 -0.00(-17.45%)
Dec 10, 2020 0.0102 0.0160 0.0102 0.0149 2,029,653 +0.00(+6.43%)
Dec 09, 2020 0.0127 0.0140 0.0117 0.0140 3,382,311 +0.00(+13.82%)
Dec 08, 2020 0.0110 0.0129 0.0110 0.0123 1,930,856 +0.00(+6.96%)
Dec 07, 2020 0.0117 0.0120 0.0115 0.0115 1,657,266 +0.00(+1.77%)
Dec 04, 2020 0.0121 0.0121 0.0112 0.0113 128,900 -0.00(-9.60%)
Dec 03, 2020 0.0117 0.0130 0.0113 0.0125 1,486,417 +0.00(+5.93%)
Dec 02, 2020 0.0130 0.0130 0.0100 0.0118 4,684,184 -0.00(-8.53%)
Dec 01, 2020 0.0130 0.0130 0.0125 0.0129 78,894 -0.00(-0.77%)
Nov 30, 2020 0.0125 0.0145 0.0120 0.0130 384,111 +0.00(+9.24%)
Nov 27, 2020 0.0125 0.0125 0.0119 0.0119 182,400 -0.00(-4.80%)
Nov 25, 2020 0.0140 0.0140 0.0125 0.0125 236,100 +0.00(+4.17%)
Nov 24, 2020 0.0119 0.0149 0.0117 0.0120 1,049,646 -0.00(-25.00%)
Nov 23, 2020 0.0160 0.0160 0.0114 0.0160 402,349 +0.00(+7.38%)
Nov 20, 2020 0.0155 0.0155 0.0140 0.0149 430,200 +0.00(+17.32%)
Nov 19, 2020 0.0131 0.0143 0.0113 0.0127 13,250 +0.00(+12.39%)
Nov 18, 2020 0.0145 0.0145 0.0113 0.0113 62,250 +0.00(+1.80%)
Nov 17, 2020 0.0130 0.0138 0.0111 0.0111 52,024 +0.00(+0.91%)
Nov 16, 2020 0.0149 0.0149 0.0110 0.0110 1,034,434 -0.00(-4.35%)
Nov 13, 2020 0.0121 0.0139 0.0105 0.0115 558,800 -0.00(-23.33%)
Nov 12, 2020 0.0112 0.0150 0.0112 0.0150 507,138 +0.00(+36.36%)
Nov 11, 2020 0.0108 0.0110 0.0101 0.0110 265,004 +0.00(+4.76%)
Nov 10, 2020 0.0105 0.0105 0.0103 0.0105 958,387 +0.00(+0.00%)
Nov 09, 2020 0.0105 0.0105 0.0105 0.0105 5,000 +0.00(+0.00%)
Nov 06, 2020 0.0124 0.0124 0.0100 0.0105 1,399,800 -0.00(-18.60%)
Nov 04, 2020 0.0129 0.0129 0.0129 0 +0.00(+7.50%)
Nov 03, 2020 0.0116 0.0126 0.0116 0.0120 57,000 +0.00(+1.69%)
Nov 02, 2020 0.0135 0.0135 0.0115 0.0118 532,510 -0.00(-12.59%)
Oct 30, 2020 0.0135 0.0140 0.0135 0.0135 60,600 -0.00(-3.57%)
Oct 29, 2020 0.0129 0.0140 0.0129 0.0140 366,000 +0.00(+6.87%)
Oct 28, 2020 0.0131 0.0140 0.0131 0.0131 155,000 +0.00(+0.00%)
Oct 27, 2020 0.0131 0.0131 0.0131 0.0131 500 -0.00(-2.96%)
Oct 26, 2020 0.0145 0.0145 0.0130 0.0135 20,600 -0.00(-0.74%)
Oct 23, 2020 0.0148 0.0148 0.0136 0.0136 27,000 -0.00(-2.86%)
Oct 22, 2020 0.0135 0.0148 0.0130 0.0140 368,299 +0.00(+1.45%)
Oct 21, 2020 0.0145 0.0145 0.0130 0.0138 2,121,819 -0.00(-18.34%)
Oct 20, 2020 0.0180 0.0200 0.0150 0.0169 187,998 -0.00(-10.11%)
Oct 19, 2020 0.0180 0.0239 0.0180 0.0188 249,000 +0.00(+2.17%)
Oct 16, 2020 0.0193 0.0239 0.0184 0.0184 237,300 -0.00(-5.15%)
Oct 15, 2020 0.0239 0.0239 0.0180 0.0194 151,238 +0.00(+7.18%)
Oct 14, 2020 0.0240 0.0240 0.0180 0.0181 164,838 -0.00(-9.05%)
Oct 13, 2020 0.0199 0.0239 0.0196 0.0199 298,863 +0.00(+17.06%)
Oct 12, 2020 0.0216 0.0216 0.0165 0.0170 76,175 -0.00(-17.07%)
Oct 09, 2020 0.0190 0.0215 0.0190 0.0205 46,000 +0.00(+7.89%)
Oct 08, 2020 0.0133 0.0219 0.0133 0.0190 32,708 -0.00(-5.47%)
Oct 07, 2020 0.0217 0.0240 0.0201 0.0201 142,226 -0.00(-7.37%)
Oct 06, 2020 0.0166 0.0250 0.0166 0.0217 522,313 -0.00(-5.24%)
Oct 05, 2020 0.0200 0.0240 0.0160 0.0229 169,335 +0.01(+43.12%)
Oct 02, 2020 0.0111 0.0240 0.0110 0.0160 520,200 +0.01(+48.15%)
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.