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 )

0.3850 -0.0050 (-1.28%)
Streaming Delayed Price Updated: 3:59 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, 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%)
Sep 01, 2020 0.0709 0.0724 0.0650 0.0724 9,869 +0.01(+7.90%)
Aug 31, 2020 0.0715 0.0736 0.0650 0.0671 175,409 -0.00(-2.04%)
Aug 28, 2020 0.0600 0.0720 0.0600 0.0685 85,600 +0.00(+5.38%)
Aug 27, 2020 0.1238 0.1238 0.0618 0.0650 231,181 -0.00(-4.69%)
Aug 26, 2020 0.0664 0.0730 0.0650 0.0682 194,177 -0.00(-1.59%)
Aug 25, 2020 0.0715 0.0746 0.0660 0.0693 207,195 -0.00(-3.08%)
Aug 24, 2020 0.0750 0.0750 0.0667 0.0715 124,236 -0.00(-4.16%)
Aug 21, 2020 0.0754 0.0766 0.0690 0.0746 81,800 +0.00(+2.19%)
Aug 20, 2020 0.0737 0.0787 0.0730 0.0730 125,232 -0.01(-6.41%)
Aug 19, 2020 0.0832 0.0839 0.0720 0.0780 51,751 -0.01(-7.91%)
Aug 18, 2020 0.0850 0.0850 0.0814 0.0847 60,110 +0.01(+6.54%)
Aug 17, 2020 0.1280 0.1280 0.0778 0.0795 151,199 -0.01(-9.86%)
Aug 14, 2020 0.0742 0.0882 0.0742 0.0882 12,300 +0.01(+8.35%)
Aug 13, 2020 0.0807 0.0888 0.0706 0.0814 29,528 -0.00(-2.16%)
Aug 12, 2020 0.0811 0.0850 0.0731 0.0832 44,592 -0.00(-1.30%)
Aug 11, 2020 0.0922 0.0922 0.0741 0.0843 179,255 -0.01(-7.36%)
Aug 10, 2020 0.0916 0.0990 0.0831 0.0910 188,300 -0.00(-2.57%)
Aug 07, 2020 0.1007 0.1035 0.0843 0.0934 212,600 -0.01(-5.85%)
Aug 06, 2020 0.0990 0.1036 0.0889 0.0992 278,031 +0.00(+3.44%)
Aug 05, 2020 0.0874 0.0978 0.0810 0.0959 178,163 +0.00(+4.24%)
Aug 04, 2020 0.1225 0.1225 0.0850 0.0920 342,553 -0.03(-21.37%)
Aug 03, 2020 0.0950 0.1170 0.0920 0.1170 270,744 +0.03(+33.26%)
Jul 31, 2020 0.0706 0.0878 0.0700 0.0878 101,700 +0.02(+25.61%)
Jul 30, 2020 0.0886 0.0886 0.0699 0.0699 220,109 -0.02(-22.07%)
Jul 29, 2020 0.0875 0.0952 0.0820 0.0897 22,236 -0.00(-2.07%)
Jul 28, 2020 0.0960 0.0982 0.0820 0.0916 127,390 -0.00(-4.08%)
Jul 27, 2020 0.0809 0.0955 0.0800 0.0955 229,165 +0.03(+38.01%)
Jul 24, 2020 0.0795 0.0840 0.0692 0.0692 43,500 -0.01(-15.61%)
Jul 23, 2020 0.0800 0.0875 0.0750 0.0820 38,799 +0.00(+3.80%)
Jul 22, 2020 0.0816 0.0816 0.0677 0.0790 33,321 -0.00(-0.63%)
Jul 21, 2020 0.0670 0.0795 0.0600 0.0795 36,200 +0.02(+27.61%)
Jul 20, 2020 0.0600 0.0646 0.0556 0.0623 18,765 +0.00(+5.06%)
Jul 17, 2020 0.0655 0.0809 0.0593 0.0593 68,400 -0.01(-9.47%)
Jul 16, 2020 0.0660 0.0710 0.0601 0.0655 44,711 +0.00(+0.31%)
Jul 15, 2020 0.0700 0.0707 0.0593 0.0653 56,395 -0.00(-1.80%)
Jul 14, 2020 0.0653 0.0742 0.0589 0.0665 212,858 +0.00(+1.53%)
Jul 13, 2020 0.0694 0.0758 0.0655 0.0655 38,366 -0.01(-11.73%)
Jul 10, 2020 0.0703 0.0800 0.0591 0.0742 78,900 +0.00(+5.55%)
Jul 09, 2020 0.0650 0.0776 0.0614 0.0703 185,619 -0.01(-9.64%)
Jul 08, 2020 0.0738 0.0826 0.0700 0.0778 493,355 +0.00(+3.05%)
Jul 07, 2020 0.0750 0.0783 0.0736 0.0755 100,481 -0.00(-4.19%)
Jul 06, 2020 0.0722 0.0810 0.0722 0.0788 78,079 -0.00(-0.25%)
Jul 02, 2020 0.1000 0.1000 0.0758 0.0790 31,200 -0.02(-21.00%)
Jul 01, 2020 0.0650 0.1000 0.0650 0.1000 89,128 +0.02(+25.00%)
Jun 30, 2020 0.0850 0.0880 0.0752 0.0800 89,705 -0.00(-2.44%)
Jun 29, 2020 0.0800 0.0843 0.0747 0.0820 35,255 +0.00(+4.06%)
Jun 26, 2020 0.0830 0.0851 0.0710 0.0788 23,700 -0.01(-8.05%)
Jun 25, 2020 0.0750 0.0860 0.0721 0.0857 34,635 +0.01(+16.92%)
Jun 24, 2020 0.0867 0.0904 0.0733 0.0733 78,313 -0.01(-15.65%)
Jun 23, 2020 0.0961 0.0961 0.0801 0.0869 17,755 -0.00(-0.11%)
Jun 22, 2020 0.0990 0.1000 0.0800 0.0870 50,541 -0.00(-3.55%)
Jun 19, 2020 0.0883 0.0941 0.0800 0.0902 41,200 +0.01(+9.07%)
Jun 18, 2020 0.0878 0.0878 0.0827 0.0827 41,670 -0.00(-4.39%)
Jun 17, 2020 0.0996 0.1015 0.0833 0.0865 36,520 +0.00(+0.35%)
Jun 16, 2020 0.0899 0.1008 0.0862 0.0862 85,355 +0.00(+0.23%)
Jun 15, 2020 0.0890 0.0936 0.0802 0.0860 73,671 -0.01(-11.61%)
Jun 12, 2020 0.0869 0.0999 0.0851 0.0973 6,700 +0.01(+16.25%)
Jun 11, 2020 0.0950 0.1000 0.0837 0.0837 87,461 -0.01(-11.89%)
Jun 10, 2020 0.1180 0.1180 0.0950 0.0950 129,625 -0.01(-7.05%)
Jun 09, 2020 0.0760 0.1023 0.0760 0.1022 82,967 +0.01(+14.70%)
Jun 08, 2020 0.1011 0.1022 0.0870 0.0891 282,714 -0.01(-11.96%)
Jun 05, 2020 0.0910 0.1057 0.0906 0.1012 58,200 +0.01(+11.09%)
Jun 04, 2020 0.1055 0.1055 0.0910 0.0911 92,952 -0.01(-5.30%)
Jun 03, 2020 0.0958 0.1050 0.0907 0.0962 44,770 +0.00(+1.26%)
Jun 02, 2020 0.1100 0.1108 0.0870 0.0950 127,720 -0.01(-5.00%)
Jun 01, 2020 0.0900 0.1012 0.0785 0.1000 72,276 +0.01(+8.93%)
May 29, 2020 0.0958 0.1025 0.0793 0.0918 71,300 -0.00(-4.57%)
May 28, 2020 0.0898 0.0966 0.0837 0.0962 68,525 +0.01(+8.33%)
May 27, 2020 0.0737 0.0955 0.0737 0.0888 52,431 +0.02(+25.78%)
May 26, 2020 0.0736 0.0886 0.0676 0.0706 97,701 -0.02(-18.94%)
May 22, 2020 0.0862 0.0871 0.0760 0.0871 45,800 +0.00(+3.94%)
May 21, 2020 0.0975 0.0975 0.0750 0.0838 116,744 -0.01(-6.89%)
May 20, 2020 0.0936 0.0990 0.0856 0.0900 323,935 +0.00(+1.35%)
May 19, 2020 0.1005 0.1005 0.0830 0.0888 82,188 -0.01(-11.64%)
May 18, 2020 0.0800 0.1160 0.0800 0.1005 177,471 +0.02(+24.54%)
May 15, 2020 0.0981 0.0981 0.0769 0.0807 73,400 -0.02(-17.99%)
May 14, 2020 0.0865 0.1014 0.0855 0.0984 254,342 +0.01(+8.73%)
May 13, 2020 0.0977 0.1056 0.0855 0.0905 171,136 -0.00(-4.44%)
May 12, 2020 0.0841 0.0982 0.0821 0.0947 189,495 +0.02(+25.26%)
May 11, 2020 0.0880 0.0880 0.0750 0.0756 131,988 -0.02(-23.09%)
May 08, 2020 0.0987 0.1170 0.0983 0.0983 316,800 +0.00(+0.20%)
May 07, 2020 0.0968 0.0981 0.0691 0.0981 90,235 +0.03(+36.06%)
May 06, 2020 0.0600 0.0721 0.0600 0.0721 100,638 +0.02(+29.91%)
May 05, 2020 0.0561 0.0647 0.0555 0.0555 5,610 -0.01(-9.76%)
May 04, 2020 0.0880 0.0880 0.0610 0.0615 62,813 -0.00(-2.38%)
May 01, 2020 0.0555 0.0686 0.0555 0.0630 39,900 -0.00(-4.69%)
Apr 30, 2020 0.0600 0.0880 0.0600 0.0661 55,346 +0.00(+1.69%)
Apr 29, 2020 0.0697 0.0731 0.0620 0.0650 119,371 -0.00(-0.15%)
Apr 28, 2020 0.0880 0.0880 0.0593 0.0651 38,532 -0.00(-4.96%)
Apr 27, 2020 0.0664 0.0701 0.0605 0.0685 164,905 +0.01(+12.30%)
Apr 24, 2020 0.0609 0.0646 0.0608 0.0610 122,800 +0.00(+4.45%)
Apr 23, 2020 0.0480 0.0585 0.0479 0.0584 129,695 +0.01(+21.67%)
Apr 22, 2020 0.0480 0.0480 0.0479 0.0480 5,598 -0.00(-6.43%)
Apr 21, 2020 0.0525 0.0525 0.0513 0.0513 9,500 +0.00(+6.65%)
Apr 20, 2020 0.0800 0.0800 0.0429 0.0481 58,097 -0.00(-6.60%)
Apr 17, 2020 0.0483 0.0534 0.0440 0.0515 30,100 +0.00(+4.25%)
Apr 16, 2020 0.0548 0.0644 0.0459 0.0494 69,418 -0.00(-3.70%)
Apr 15, 2020 0.0647 0.0647 0.0513 0.0513 22,100 -0.01(-14.50%)
Apr 14, 2020 0.0600 0.0600 0.0600 0.0600 1,280 -0.00(-1.80%)
Apr 13, 2020 0.0500 0.0613 0.0500 0.0611 18,330 +0.00(+0.00%)
Apr 09, 2020 0.0970 0.0970 0.0523 0.0611 57,600 +0.00(+8.53%)
Apr 08, 2020 0.0661 0.0685 0.0555 0.0563 34,715 -0.01(-14.70%)
Apr 07, 2020 0.1200 0.1200 0.0600 0.0660 96,938 +0.01(+20.22%)
Apr 06, 2020 0.0723 0.0723 0.0502 0.0549 39,812 +0.00(+9.80%)
Apr 03, 2020 0.0413 0.0500 0.0413 0.0500 5,900 +0.00(+5.93%)
Apr 02, 2020 0.0481 0.0481 0.0472 0.0472 4,850 +0.00(+5.59%)
Apr 01, 2020 0.0600 0.0600 0.0400 0.0447 27,229 -0.00(-7.07%)
Mar 31, 2020 0.0873 0.0873 0.0450 0.0481 95,845 +0.00(+6.89%)
Mar 30, 2020 0.0457 0.0457 0.0400 0.0450 5,280 -0.01(-16.51%)
Mar 27, 2020 0.0457 0.0539 0.0336 0.0539 20,700 +0.01(+22.50%)
Mar 26, 2020 0.0303 0.0456 0.0303 0.0440 25,005 +0.01(+29.41%)
Mar 25, 2020 0.0370 0.0413 0.0340 0.0340 54,600 +0.00(+4.62%)
Mar 24, 2020 0.0365 0.0408 0.0318 0.0325 27,918 -0.01(-17.51%)
Mar 23, 2020 0.0409 0.0409 0.0394 0.0394 26,550 -0.00(-4.14%)
Mar 20, 2020 0.0453 0.0453 0.0366 0.0411 35,400 +0.00(+2.75%)
Mar 19, 2020 0.0400 0.0400 0.0354 0.0400 2,525 +0.00(+2.56%)
Mar 18, 2020 0.0800 0.0800 0.0333 0.0390 71,683 +0.00(+11.43%)
Mar 17, 2020 0.0341 0.0400 0.0341 0.0350 37,450 -0.00(-8.85%)
Mar 16, 2020 0.0873 0.0873 0.0306 0.0384 86,355 +0.00(+12.61%)
Mar 13, 2020 0.1297 0.1297 0.0312 0.0341 26,300 -0.01(-16.63%)
Mar 12, 2020 0.0500 0.0500 0.0352 0.0409 35,319 -0.01(-16.87%)
Mar 11, 2020 0.0545 0.0548 0.0492 0.0492 20,572 -0.00(-4.09%)
Mar 10, 2020 0.0626 0.0626 0.0513 0.0513 2,750 +0.00(+1.99%)
Mar 09, 2020 0.0638 0.0638 0.0503 0.0503 57,603 -0.03(-36.01%)
Mar 06, 2020 0.0837 0.0837 0.0706 0.0786 17,600 -0.00(-1.38%)
Mar 05, 2020 0.0839 0.0839 0.0797 0.0797 1,700 +0.00(+0.13%)
Mar 04, 2020 0.1100 0.1100 0.0760 0.0796 52,500 +0.00(+3.92%)
Mar 03, 2020 0.1225 0.1225 0.0616 0.0766 10,209 +0.01(+18.21%)
Mar 02, 2020 0.0648 0.0648 0.0648 15 +0.00(+0.00%)
Feb 28, 2020 0.1045 0.1045 0.0561 0.0648 85,400 -0.02(-22.95%)
Feb 27, 2020 0.0500 0.0841 0.0500 0.0841 21,890 +0.02(+31.00%)
Feb 26, 2020 0.0590 0.0651 0.0590 0.0642 56,400 +0.01(+9.18%)
Feb 25, 2020 0.0740 0.0740 0.0588 0.0588 216,000 -0.02(-23.74%)
Feb 24, 2020 0.0700 0.1264 0.0700 0.0771 43,348 -0.01(-9.29%)
Feb 21, 2020 0.0813 0.0883 0.0782 0.0850 70,400 -0.00(-3.85%)
Feb 20, 2020 0.1364 0.1364 0.0804 0.0884 40,735 -0.00(-0.56%)
Feb 19, 2020 0.0963 0.0963 0.0889 0.0889 22,853 -0.01(-11.10%)
Feb 18, 2020 0.0930 0.1027 0.0888 0.1000 25,846 -0.00(-2.91%)
Feb 14, 2020 0.1000 0.1086 0.0967 0.1030 94,200 -0.00(-1.90%)
Feb 13, 2020 0.1077 0.1151 0.0963 0.1050 64,089 -0.01(-10.87%)
Feb 12, 2020 0.1490 0.1565 0.1044 0.1178 480,502 -0.02(-11.83%)
Feb 11, 2020 0.0900 0.1336 0.0801 0.1336 600,759 +0.06(+73.51%)
Feb 10, 2020 0.0617 0.0770 0.0541 0.0770 77,926 +0.02(+36.52%)
Feb 07, 2020 0.0603 0.0603 0.0490 0.0564 93,800 +0.01(+11.24%)
Feb 06, 2020 0.0565 0.0565 0.0430 0.0507 47,808 +0.00(+1.40%)
Feb 05, 2020 0.0584 0.0584 0.0433 0.0500 280,865 -0.01(-13.94%)
Feb 04, 2020 0.0800 0.0800 0.0556 0.0581 35,994 +0.01(+10.04%)
Feb 03, 2020 0.0546 0.0546 0.0528 0.0528 5,823 -0.01(-16.19%)
Jan 31, 2020 0.0700 0.0703 0.0630 0.0630 23,300 +0.00(+4.83%)
Jan 30, 2020 0.0617 0.0683 0.0601 0.0601 12,724 -0.00(-2.91%)
Jan 29, 2020 0.0620 0.0620 0.0515 0.0619 237,875 +0.00(+1.48%)
Jan 28, 2020 0.0610 0.0648 0.0610 0.0610 46,106 +0.00(+0.16%)
Jan 27, 2020 0.0610 0.0649 0.0529 0.0609 32,095 +0.01(+20.59%)
Jan 24, 2020 0.0513 0.0513 0.0505 0.0505 39,000 -0.01(-15.69%)
Jan 23, 2020 0.0591 0.0599 0.0520 0.0599 72,780 +0.00(+0.00%)
Jan 21, 2020 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jan 17, 2020 0.0556 0.0600 0.0556 0.0600 5,200 +0.00(+1.01%)
Jan 16, 2020 0.0594 0.0594 0.0594 0.0594 6,036 -0.00(-2.62%)
Jan 15, 2020 0.0610 0.0610 0.0610 0.0610 2,500 +0.00(+0.00%)
Jan 14, 2020 0.0670 0.0670 0.0610 0.0610 12,042 -0.01(-8.55%)
Jan 13, 2020 0.0700 0.0700 0.0600 0.0667 6,298 -0.00(-4.03%)
Jan 10, 2020 0.0624 0.0695 0.0624 0.0695 200 +0.01(+10.14%)
Jan 09, 2020 0.0666 0.0666 0.0631 0.0631 6,959 -0.00(-0.47%)
Jan 08, 2020 0.0673 0.0698 0.0602 0.0634 46,835 -0.01(-15.47%)
Jan 07, 2020 0.0673 0.0750 0.0640 0.0750 88,125 +0.01(+17.74%)
Jan 06, 2020 0.0700 0.0826 0.0637 0.0637 20,300 -0.01(-7.55%)
Jan 03, 2020 0.0676 0.0712 0.0676 0.0689 2,900 -0.00(-2.96%)
Jan 02, 2020 0.0900 0.0900 0.0700 0.0710 40,650 +0.00(+7.58%)
Dec 31, 2019 0.0700 0.0709 0.0594 0.0660 31,500 +0.01(+14.78%)
Dec 30, 2019 0.0560 0.0709 0.0560 0.0575 62,019 -0.00(-3.04%)
Dec 27, 2019 0.0550 0.0705 0.0550 0.0593 6,200 +0.00(+8.01%)
Dec 26, 2019 0.0511 0.0549 0.0511 0.0549 2,165 -0.00(-3.00%)
Dec 24, 2019 0.0566 0.0566 0.0566 0.0566 100 -0.00(-4.07%)
Dec 23, 2019 0.1100 0.1100 0.0530 0.0590 25,359 +0.00(+0.34%)
Dec 20, 2019 0.0588 0.0588 0.0588 0.0588 100 -0.00(-5.47%)
Dec 19, 2019 0.0552 0.0622 0.0540 0.0622 53,450 +0.01(+24.15%)
Dec 18, 2019 0.1078 0.1078 0.0501 0.0501 15,155 +0.00(+0.20%)
Dec 17, 2019 0.1100 0.1100 0.0500 0.0500 30,524 -0.00(-2.53%)
Dec 16, 2019 0.0513 0.0513 0.0513 0.0513 2,000 -0.01(-9.84%)
Dec 13, 2019 0.0531 0.0569 0.0501 0.0569 33,800 +0.00(+7.16%)
Dec 12, 2019 0.0600 0.0600 0.0531 0.0531 12,562 -0.01(-11.50%)
Dec 11, 2019 0.0663 0.0663 0.0600 0.0600 18,060 +0.00(+1.87%)
Dec 10, 2019 0.0682 0.0682 0.0589 0.0589 22,150 -0.01(-9.38%)
Dec 09, 2019 0.0900 0.0900 0.0600 0.0650 121,601 -0.00(-4.97%)
Dec 06, 2019 0.0667 0.0684 0.0600 0.0684 7,100 +0.01(+14.00%)
Dec 05, 2019 0.0709 0.0709 0.0600 0.0600 30,292 -0.01(-15.49%)
Dec 04, 2019 0.0723 0.0724 0.0622 0.0710 60,716 -0.00(-1.66%)
Dec 03, 2019 0.0599 0.0722 0.0599 0.0722 36,684 +0.00(+3.14%)
Dec 02, 2019 0.1300 0.1300 0.0699 0.0700 23,841 +0.00(+0.43%)
Nov 29, 2019 0.0697 0.0724 0.0697 0.0697 29,500 -0.00(-0.71%)
Nov 27, 2019 0.0697 0.0702 0.0697 0.0702 91,000 -0.00(-4.49%)
Nov 26, 2019 0.0752 0.0752 0.0708 0.0735 22,160 -0.00(-4.67%)
Nov 25, 2019 0.0752 0.0772 0.0752 0.0771 11,765 -0.00(-3.26%)
Nov 22, 2019 0.1300 0.1300 0.0710 0.0797 10,200 +0.01(+13.21%)
Nov 21, 2019 0.0702 0.0704 0.0702 0.0704 3,400 -0.00(-3.83%)
Nov 20, 2019 0.0739 0.0762 0.0710 0.0732 19,322 +0.00(+4.13%)
Nov 19, 2019 0.0800 0.0800 0.0703 0.0703 73,028 -0.01(-16.71%)
Nov 18, 2019 0.0871 0.0926 0.0800 0.0844 18,375 -0.00(-0.82%)
Nov 15, 2019 0.0889 0.0889 0.0813 0.0851 15,900 -0.01(-11.81%)
Nov 14, 2019 0.0812 0.0965 0.0812 0.0965 913 +0.01(+12.87%)
Nov 13, 2019 0.0894 0.0894 0.0821 0.0855 4,510 +0.00(+0.59%)
Nov 12, 2019 0.0800 0.0923 0.0800 0.0850 17,945 -0.00(-0.93%)
Nov 11, 2019 0.0919 0.0919 0.0858 0.0858 11,000 +0.00(+0.12%)
Nov 08, 2019 0.1000 0.1000 0.0857 0.0857 32,800 -0.01(-14.30%)
Nov 07, 2019 0.1001 0.1001 0.0890 0.1000 34,260 -0.00(-0.10%)
Nov 06, 2019 0.1005 0.1500 0.1001 0.1001 35,619 -0.00(-3.29%)
Nov 05, 2019 0.1000 0.1130 0.1000 0.1035 6,396 +0.00(+0.00%)
Nov 04, 2019 0.1500 0.1500 0.1035 0.1035 3,879 -0.00(-0.29%)
Nov 01, 2019 0.1026 0.1038 0.1026 0.1038 10,400 -0.00(-4.07%)
Oct 31, 2019 0.1030 0.1082 0.1030 0.1082 3,000 +0.00(+3.05%)
Oct 30, 2019 0.1050 0.1050 0.1050 0.1050 19,519 -0.00(-4.11%)
Oct 29, 2019 0.1160 0.1259 0.1089 0.1095 84,430 -0.00(-2.41%)
Oct 28, 2019 0.1030 0.1221 0.1024 0.1122 83,320 +0.00(+2.00%)
Oct 25, 2019 0.1097 0.1112 0.1070 0.1100 2,800 +0.01(+9.89%)
Oct 24, 2019 0.1370 0.1370 0.1001 0.1001 11,781 -0.01(-9.00%)
Oct 23, 2019 0.1100 0.1165 0.1052 0.1100 34,060 -0.01(-8.26%)
Oct 22, 2019 0.1500 0.1500 0.1089 0.1199 18,017 +0.01(+10.20%)
Oct 21, 2019 0.1041 0.1345 0.0900 0.1088 260,055 +0.02(+21.56%)
Oct 18, 2019 0.0783 0.0895 0.0783 0.0895 14,000 +0.01(+10.36%)
Oct 17, 2019 0.0650 0.0811 0.0650 0.0811 1,000 +0.01(+15.69%)
Oct 16, 2019 0.0776 0.0808 0.0701 0.0701 3,728 -0.00(-4.88%)
Oct 15, 2019 0.0732 0.0739 0.0662 0.0737 512,628 -0.04(-33.00%)
Oct 14, 2019 0.1100 0.1100 0.1100 0.1100 4,000 +0.04(+56.03%)
Oct 11, 2019 0.0823 0.0823 0.0705 0.0705 3,000 -0.00(-4.99%)
Oct 10, 2019 0.0700 0.0742 0.0700 0.0742 880 +0.00(+0.54%)
Oct 08, 2019 0.0738 0.0738 0.0738 0 -0.01(-13.18%)
Oct 07, 2019 0.0850 0.0923 0.0850 0.0850 102,186 -0.01(-6.08%)
Oct 04, 2019 0.0890 0.0905 0.0890 0.0905 3,300 +0.00(+0.56%)
Oct 03, 2019 0.1500 0.1500 0.0900 0.0900 16,724 -0.00(-0.11%)
Oct 02, 2019 0.1000 0.1000 0.0900 0.0901 40,081 +0.00(+0.90%)
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.