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 (%)
Sep 30, 2022 0.1680 0.1830 0.1680 0.1701 99,799 -0.01(-5.24%)
Sep 29, 2022 0.1900 0.1911 0.1720 0.1795 77,323 -0.01(-4.01%)
Sep 28, 2022 0.1760 0.1945 0.1760 0.1870 23,675 -0.00(-1.27%)
Sep 27, 2022 0.1926 0.1987 0.1816 0.1894 205,104 +0.00(+1.77%)
Sep 26, 2022 0.1850 0.1960 0.1782 0.1861 51,073 -0.00(-1.95%)
Sep 23, 2022 0.1990 0.2000 0.1810 0.1898 268,977 -0.01(-5.57%)
Sep 22, 2022 0.2072 0.2090 0.2001 0.2010 48,268 -0.01(-3.46%)
Sep 21, 2022 0.2118 0.2198 0.2059 0.2082 38,865 -0.00(-0.86%)
Sep 20, 2022 0.2047 0.2158 0.2047 0.2100 55,520 +0.00(+0.00%)
Sep 19, 2022 0.2177 0.2177 0.2082 0.2100 53,969 -0.01(-3.80%)
Sep 16, 2022 0.2094 0.2208 0.2087 0.2183 24,730 +0.01(+2.97%)
Sep 15, 2022 0.2237 0.2237 0.2115 0.2120 23,626 -0.00(-1.72%)
Sep 14, 2022 0.2200 0.2275 0.2137 0.2157 87,847 -0.00(-1.95%)
Sep 13, 2022 0.2385 0.2385 0.2180 0.2200 58,723 -0.03(-11.54%)
Sep 12, 2022 0.2506 0.2605 0.2467 0.2487 91,062 +0.01(+4.36%)
Sep 09, 2022 0.2350 0.2500 0.2350 0.2383 131,486 +0.01(+3.61%)
Sep 08, 2022 0.2141 0.2374 0.2089 0.2300 84,393 +0.02(+7.73%)
Sep 07, 2022 0.2080 0.2135 0.2077 0.2135 89,895 +0.00(+1.38%)
Sep 06, 2022 0.2248 0.2248 0.2080 0.2106 84,906 -0.00(-1.36%)
Sep 02, 2022 0.2257 0.2257 0.2080 0.2135 93,888 +0.00(+0.00%)
Sep 01, 2022 0.2157 0.2204 0.2135 0.2135 87,069 -0.01(-4.26%)
Aug 31, 2022 0.2242 0.2242 0.2129 0.2230 86,162 +0.00(+1.36%)
Aug 30, 2022 0.2227 0.2227 0.2135 0.2200 100,621 -0.00(-1.30%)
Aug 29, 2022 0.2481 0.2481 0.2140 0.2229 304,260 -0.01(-6.27%)
Aug 26, 2022 0.2440 0.2456 0.2298 0.2378 102,175 -0.01(-2.54%)
Aug 25, 2022 0.2546 0.2546 0.2395 0.2440 60,161 -0.01(-2.40%)
Aug 24, 2022 0.2502 0.2546 0.2448 0.2500 68,039 +0.00(+0.00%)
Aug 23, 2022 0.2554 0.2554 0.2500 0.2500 25,446 +0.01(+4.17%)
Aug 22, 2022 0.2457 0.2554 0.2400 0.2400 32,626 -0.02(-6.03%)
Aug 19, 2022 0.2653 0.2653 0.2464 0.2554 126,410 -0.02(-6.86%)
Aug 18, 2022 0.2750 0.2811 0.2629 0.2742 95,912 -0.01(-2.28%)
Aug 17, 2022 0.2820 0.3000 0.2738 0.2806 58,158 -0.02(-7.73%)
Aug 16, 2022 0.3345 0.3345 0.3037 0.3041 168,160 -0.03(-7.93%)
Aug 15, 2022 0.3260 0.3590 0.3244 0.3303 33,841 -0.00(-0.33%)
Aug 12, 2022 0.3170 0.3314 0.3048 0.3314 97,115 +0.01(+4.35%)
Aug 11, 2022 0.3331 0.3345 0.3101 0.3176 201,525 +0.00(+0.83%)
Aug 10, 2022 0.3100 0.3200 0.3036 0.3150 135,676 +0.02(+7.95%)
Aug 09, 2022 0.3090 0.3090 0.2845 0.2918 44,077 -0.01(-4.11%)
Aug 08, 2022 0.2936 0.3100 0.2936 0.3043 96,833 +0.02(+6.77%)
Aug 05, 2022 0.2937 0.2993 0.2800 0.2850 178,690 -0.01(-1.99%)
Aug 04, 2022 0.2998 0.3164 0.2908 0.2908 104,104 -0.02(-6.19%)
Aug 03, 2022 0.3127 0.3227 0.3032 0.3100 173,334 +0.01(+3.33%)
Aug 02, 2022 0.2800 0.3000 0.2722 0.3000 180,400 +0.02(+5.26%)
Aug 01, 2022 0.2729 0.2995 0.2600 0.2850 93,949 +0.00(+0.56%)
Jul 29, 2022 0.2650 0.3040 0.2650 0.2834 135,605 +0.00(+0.21%)
Jul 28, 2022 0.2600 0.2941 0.2476 0.2828 78,404 +0.03(+12.18%)
Jul 27, 2022 0.2180 0.2653 0.2180 0.2521 36,796 +0.02(+10.42%)
Jul 26, 2022 0.2371 0.2414 0.2260 0.2283 79,455 -0.02(-6.93%)
Jul 25, 2022 0.2490 0.2490 0.2370 0.2453 51,877 -0.00(-1.88%)
Jul 22, 2022 0.2851 0.2881 0.2500 0.2500 95,656 -0.02(-7.75%)
Jul 21, 2022 0.2657 0.2795 0.2618 0.2710 59,679 -0.00(-1.13%)
Jul 20, 2022 0.2588 0.2901 0.2580 0.2741 276,868 +0.02(+8.17%)
Jul 19, 2022 0.2421 0.2685 0.2358 0.2534 365,876 +0.02(+10.08%)
Jul 18, 2022 0.2070 0.2476 0.2070 0.2302 151,715 +0.02(+7.42%)
Jul 15, 2022 0.2058 0.2190 0.2042 0.2143 66,704 +0.01(+3.38%)
Jul 14, 2022 0.1991 0.2153 0.1900 0.2073 158,867 +0.01(+3.44%)
Jul 13, 2022 0.2070 0.2098 0.1888 0.2004 33,881 +0.00(+0.20%)
Jul 12, 2022 0.2100 0.2118 0.1996 0.2000 138,172 -0.01(-5.44%)
Jul 11, 2022 0.2100 0.2170 0.2033 0.2115 75,626 -0.01(-2.53%)
Jul 08, 2022 0.2098 0.2318 0.2073 0.2170 239,363 +0.00(+1.73%)
Jul 07, 2022 0.1900 0.2133 0.1900 0.2133 203,850 +0.02(+10.12%)
Jul 06, 2022 0.1960 0.2036 0.1850 0.1937 141,343 +0.00(+0.99%)
Jul 05, 2022 0.1890 0.1918 0.1730 0.1918 136,763 +0.01(+7.33%)
Jul 01, 2022 0.1800 0.1964 0.1688 0.1787 102,901 -0.00(-2.14%)
Jun 30, 2022 0.2175 0.2175 0.1787 0.1826 241,768 -0.01(-3.54%)
Jun 29, 2022 0.1886 0.1900 0.1857 0.1893 15,974 -0.00(-1.66%)
Jun 28, 2022 0.2049 0.2049 0.1925 0.1925 95,311 -0.01(-3.75%)
Jun 27, 2022 0.2032 0.2164 0.1980 0.2000 108,514 -0.00(-2.44%)
Jun 24, 2022 0.2059 0.2159 0.1970 0.2050 124,626 +0.01(+6.49%)
Jun 23, 2022 0.2130 0.2130 0.1800 0.1925 89,717 -0.00(-0.41%)
Jun 22, 2022 0.1700 0.2063 0.1700 0.1933 311,116 -0.00(-0.26%)
Jun 21, 2022 0.1791 0.2115 0.1791 0.1938 156,201 +0.01(+7.13%)
Jun 17, 2022 0.1950 0.2000 0.1785 0.1809 520,962 -0.01(-5.39%)
Jun 16, 2022 0.2061 0.2061 0.1854 0.1912 152,293 -0.01(-7.23%)
Jun 15, 2022 0.2000 0.2061 0.1858 0.2061 1,092,176 +0.01(+2.59%)
Jun 14, 2022 0.2098 0.2171 0.2000 0.2009 190,234 -0.01(-5.06%)
Jun 13, 2022 0.2200 0.2430 0.2004 0.2116 1,031,427 -0.05(-20.45%)
Jun 10, 2022 0.2799 0.2800 0.2601 0.2660 128,224 -0.02(-6.57%)
Jun 09, 2022 0.2800 0.2898 0.2769 0.2847 19,861 +0.00(+0.64%)
Jun 08, 2022 0.3014 0.3014 0.2800 0.2829 39,484 -0.01(-4.00%)
Jun 07, 2022 0.2910 0.2947 0.2812 0.2947 52,022 +0.00(+0.92%)
Jun 06, 2022 0.2920 0.3129 0.2920 0.2920 54,424 -0.01(-2.34%)
Jun 03, 2022 0.2750 0.3100 0.2750 0.2990 73,679 -0.01(-4.07%)
Jun 02, 2022 0.2876 0.3198 0.2876 0.3117 46,176 +0.00(+0.74%)
Jun 01, 2022 0.3236 0.3236 0.2887 0.3094 102,061 -0.01(-2.55%)
May 31, 2022 0.3300 0.3441 0.3143 0.3175 215,719 +0.01(+3.59%)
May 27, 2022 0.3480 0.3480 0.2930 0.3065 120,812 -0.02(-4.84%)
May 26, 2022 0.2875 0.3221 0.2600 0.3221 132,618 +0.04(+12.23%)
May 25, 2022 0.2694 0.2906 0.2694 0.2870 93,882 +0.00(+0.70%)
May 24, 2022 0.2880 0.3098 0.2771 0.2850 134,786 -0.02(-6.56%)
May 23, 2022 0.2987 0.3235 0.2900 0.3050 107,071 +0.01(+2.11%)
May 20, 2022 0.3082 0.3082 0.2800 0.2987 41,153 +0.01(+4.73%)
May 19, 2022 0.2826 0.3082 0.2820 0.2852 197,901 +0.00(+0.21%)
May 18, 2022 0.2853 0.3000 0.2745 0.2846 43,395 -0.01(-4.40%)
May 17, 2022 0.3000 0.3082 0.2936 0.2977 85,821 +0.00(+0.92%)
May 16, 2022 0.2900 0.3000 0.2779 0.2950 83,964 +0.01(+1.72%)
May 13, 2022 0.2760 0.3171 0.2760 0.2900 355,044 +0.03(+10.43%)
May 12, 2022 0.2480 0.2662 0.2133 0.2626 459,653 +0.01(+4.62%)
May 11, 2022 0.2765 0.2880 0.2500 0.2510 271,037 -0.04(-14.31%)
May 10, 2022 0.3099 0.3114 0.2790 0.2929 312,263 +0.01(+4.64%)
May 09, 2022 0.3310 0.3310 0.2706 0.2799 479,503 -0.06(-18.42%)
May 06, 2022 0.3553 0.3630 0.3330 0.3431 145,764 -0.02(-4.27%)
May 05, 2022 0.3999 0.4069 0.3436 0.3584 240,581 -0.04(-10.40%)
May 04, 2022 0.3652 0.4082 0.3603 0.4000 159,908 +0.02(+6.47%)
May 03, 2022 0.3640 0.3817 0.3616 0.3757 60,289 +0.00(+0.86%)
May 02, 2022 0.3601 0.3895 0.3601 0.3725 121,455 +0.01(+3.47%)
Apr 29, 2022 0.3915 0.4000 0.3600 0.3600 90,084 -0.04(-10.00%)
Apr 28, 2022 0.3800 0.4034 0.3800 0.4000 38,276 +0.02(+4.96%)
Apr 27, 2022 0.3981 0.3981 0.3811 0.3811 186,265 -0.02(-4.27%)
Apr 26, 2022 0.4100 0.4133 0.3846 0.3981 297,208 -0.02(-5.08%)
Apr 25, 2022 0.4350 0.4500 0.4033 0.4194 465,731 -0.01(-3.05%)
Apr 22, 2022 0.4459 0.4630 0.4209 0.4326 182,863 -0.01(-2.35%)
Apr 21, 2022 0.4800 0.4889 0.4430 0.4430 100,910 -0.03(-6.14%)
Apr 20, 2022 0.4872 0.4872 0.4549 0.4720 50,689 -0.00(-0.11%)
Apr 19, 2022 0.4530 0.4736 0.4350 0.4725 66,130 +0.03(+7.29%)
Apr 18, 2022 0.4460 0.4679 0.4190 0.4404 204,676 -0.02(-4.72%)
Apr 14, 2022 0.4709 0.4924 0.4412 0.4622 186,120 -0.02(-3.71%)
Apr 13, 2022 0.4613 0.5008 0.4613 0.4800 32,089 +0.01(+3.03%)
Apr 12, 2022 0.4691 0.4757 0.4643 0.4659 86,475 -0.00(-0.45%)
Apr 11, 2022 0.4826 0.4929 0.4639 0.4680 107,050 -0.03(-6.40%)
Apr 08, 2022 0.5083 0.5101 0.4908 0.5000 155,982 -0.01(-1.67%)
Apr 07, 2022 0.5146 0.5253 0.4742 0.5085 266,679 -0.01(-2.72%)
Apr 06, 2022 0.5280 0.5404 0.5101 0.5227 91,118 -0.01(-1.00%)
Apr 05, 2022 0.5850 0.5850 0.5280 0.5280 246,108 -0.04(-7.37%)
Apr 04, 2022 0.5500 0.5800 0.5270 0.5700 120,423 +0.02(+3.17%)
Apr 01, 2022 0.5190 0.5764 0.5190 0.5525 159,825 -0.01(-1.18%)
Mar 31, 2022 0.5500 0.5641 0.5400 0.5591 144,180 -0.01(-2.07%)
Mar 30, 2022 0.5833 0.5833 0.5501 0.5709 116,137 -0.01(-1.26%)
Mar 29, 2022 0.6440 0.6440 0.5660 0.5782 247,301 -0.03(-5.28%)
Mar 28, 2022 0.4800 0.6207 0.4800 0.6104 577,609 +0.13(+26.93%)
Mar 25, 2022 0.4800 0.5147 0.4790 0.4809 272,378 +0.00(+0.19%)
Mar 24, 2022 0.5148 0.5148 0.4700 0.4800 965,527 +0.01(+1.16%)
Mar 23, 2022 0.5000 0.5000 0.4450 0.4745 109,730 +0.01(+1.39%)
Mar 22, 2022 0.4790 0.4978 0.4676 0.4680 286,890 +0.00(+0.26%)
Mar 21, 2022 0.4467 0.4800 0.4467 0.4668 734,238 +0.03(+5.80%)
Mar 18, 2022 0.5048 0.5200 0.4412 0.4412 265,030 -0.06(-11.76%)
Mar 17, 2022 0.4941 0.5030 0.4820 0.5000 125,218 +0.01(+2.04%)
Mar 16, 2022 0.4800 0.4920 0.4615 0.4900 176,707 +0.03(+6.52%)
Mar 15, 2022 0.4426 0.4650 0.4412 0.4600 46,799 +0.02(+3.67%)
Mar 14, 2022 0.4596 0.4745 0.4364 0.4437 200,724 -0.03(-6.51%)
Mar 11, 2022 0.5132 0.5132 0.4696 0.4746 88,147 -0.02(-3.40%)
Mar 10, 2022 0.4700 0.5034 0.4700 0.4913 34,954 -0.02(-4.60%)
Mar 09, 2022 0.4920 0.5266 0.4840 0.5150 254,959 +0.05(+11.04%)
Mar 08, 2022 0.4404 0.4730 0.4381 0.4638 111,042 +0.03(+6.99%)
Mar 07, 2022 0.4800 0.5200 0.4190 0.4335 1,176,491 -0.09(-16.63%)
Mar 04, 2022 0.5500 0.5500 0.5080 0.5200 1,423,521 +0.00(+0.00%)
Mar 03, 2022 0.5200 0.5356 0.5100 0.5200 1,019,440 +0.00(+0.00%)
Mar 02, 2022 0.5120 0.5382 0.5000 0.5200 656,354 +0.01(+1.56%)
Mar 01, 2022 0.5394 0.5401 0.4863 0.5120 593,919 +0.04(+8.84%)
Feb 28, 2022 0.4291 0.4800 0.4236 0.4704 423,494 +0.03(+7.32%)
Feb 25, 2022 0.4300 0.4577 0.4304 0.4383 126,545 +0.01(+2.77%)
Feb 24, 2022 0.3997 0.4487 0.3650 0.4265 551,706 -0.01(-1.32%)
Feb 23, 2022 0.4770 0.4770 0.4170 0.4322 98,380 +0.00(+0.51%)
Feb 22, 2022 0.4500 0.4600 0.4300 0.4300 243,934 -0.04(-7.57%)
Feb 18, 2022 0.4652 0 -0.02(-4.08%)
Feb 17, 2022 0.5100 0.5270 0.4850 0.4850 87,130 -0.03(-4.90%)
Feb 16, 2022 0.5144 0.5216 0.4953 0.5100 88,963 -0.00(-0.31%)
Feb 15, 2022 0.5050 0.5300 0.4800 0.5116 192,599 +0.03(+7.28%)
Feb 14, 2022 0.5311 0.5438 0.4661 0.4769 129,864 -0.04(-8.15%)
Feb 11, 2022 0.5954 0.5954 0.5010 0.5192 248,694 -0.03(-4.96%)
Feb 10, 2022 0.5600 0.6021 0.5270 0.5463 157,683 -0.01(-2.46%)
Feb 09, 2022 0.5130 0.5601 0.4930 0.5601 450,517 +0.05(+10.08%)
Feb 08, 2022 0.4917 0.5172 0.4793 0.5088 126,733 +0.01(+1.76%)
Feb 07, 2022 0.5000 0.5283 0.4880 0.5000 641,021 +0.03(+5.26%)
Feb 04, 2022 0.4599 0.4810 0.4280 0.4750 152,421 +0.04(+9.50%)
Feb 03, 2022 0.4537 0.4338 92,623 -0.02(-3.43%)
Feb 02, 2022 0.4872 0.4872 0.4401 0.4492 149,804 -0.03(-7.17%)
Feb 01, 2022 0.4740 0.5023 0.4580 0.4839 341,773 +0.04(+8.09%)
Jan 31, 2022 0.4511 0.4780 0.4380 0.4477 451,725 +0.00(+1.04%)
Jan 28, 2022 0.4190 0.4724 0.4070 0.4431 538,324 +0.02(+5.50%)
Jan 27, 2022 0.4750 0.4987 0.4122 0.4200 1,327,383 -0.09(-17.74%)
Jan 26, 2022 0.5089 0.5534 0.4987 0.5106 226,309 +0.00(+0.45%)
Jan 25, 2022 0.5149 0.5302 0.5000 0.5083 233,761 -0.01(-1.30%)
Jan 24, 2022 0.5000 0.5200 0.4500 0.5150 829,907 -0.02(-3.67%)
Jan 21, 2022 0.5500 0.6000 0.5252 0.5346 869,789 -0.07(-11.64%)
Jan 20, 2022 0.5600 0.6376 0.5600 0.6050 238,709 +0.04(+6.61%)
Jan 19, 2022 0.6000 0.6176 0.5675 0.5675 109,044 -0.03(-5.42%)
Jan 18, 2022 0.6100 0.6200 0.5850 0.6000 182,643 -0.02(-3.05%)
Jan 14, 2022 0.6189 0 -0.01(-0.88%)
Jan 13, 2022 0.6441 0.6676 0.6071 0.6244 100,453 -0.02(-2.44%)
Jan 12, 2022 0.6599 0.6720 0.6383 0.6400 268,730 +0.03(+4.37%)
Jan 11, 2022 0.5700 0.6214 0.5700 0.6132 252,587 +0.04(+7.58%)
Jan 10, 2022 0.5500 0.6020 0.5500 0.5700 181,831 -0.02(-3.93%)
Jan 07, 2022 0.6005 0.6010 0.5706 0.5933 181,632 +0.01(+2.29%)
Jan 06, 2022 0.5750 0.5903 0.5750 0.5800 386,521 +0.00(+0.24%)
Jan 05, 2022 0.6175 0.6340 0.5642 0.5786 525,332 -0.04(-7.10%)
Jan 04, 2022 0.6300 0.6620 0.6092 0.6228 185,536 +0.00(+0.44%)
Jan 03, 2022 0.6100 0.6675 0.6075 0.6201 260,609 -0.00(-0.77%)
Dec 31, 2021 0.6300 0.6600 0.6100 0.6249 438,525 -0.01(-1.44%)
Dec 30, 2021 0.6695 0.6695 0.6340 0.6340 309,787 -0.02(-2.46%)
Dec 29, 2021 0.6417 0.6768 0.6250 0.6500 694,820 -0.04(-5.80%)
Dec 28, 2021 0.7050 0.7400 0.6100 0.6900 575,556 -0.02(-2.13%)
Dec 27, 2021 0.7185 0.7425 0.6710 0.7050 228,714 -0.02(-2.96%)
Dec 23, 2021 0.6415 0.7300 0.6415 0.7265 210,113 +0.07(+9.84%)
Dec 22, 2021 0.6562 0.6861 0.6292 0.6614 235,861 +0.00(+0.06%)
Dec 21, 2021 0.6645 0.6938 0.6415 0.6610 231,949 +0.04(+7.08%)
Dec 20, 2021 0.6100 0.6370 0.5915 0.6173 390,967 +0.01(+1.71%)
Dec 17, 2021 0.6656 0.7112 0.6050 0.6069 378,332 -0.08(-12.12%)
Dec 16, 2021 0.7230 0.7400 0.6773 0.6906 194,924 -0.04(-5.49%)
Dec 15, 2021 0.7230 0.7447 0.6450 0.7307 548,596 +0.05(+6.61%)
Dec 14, 2021 0.6400 0.7017 0.6400 0.6854 650,310 -0.01(-1.14%)
Dec 13, 2021 0.7073 0.7242 0.6722 0.6933 703,266 -0.04(-5.54%)
Dec 10, 2021 0.7770 0.7770 0.7034 0.7340 328,683 +0.01(+0.92%)
Dec 09, 2021 0.7670 0.7778 0.7196 0.7273 313,004 -0.05(-6.90%)
Dec 08, 2021 0.7809 0.8004 0.7588 0.7812 895,096 -0.00(-0.12%)
Dec 07, 2021 0.7472 0.8261 0.7472 0.7821 749,989 +0.05(+6.48%)
Dec 06, 2021 0.7325 0.7610 0.6760 0.7345 716,355 -0.03(-3.58%)
Dec 03, 2021 0.8000 0.8360 0.7400 0.7618 1,940,143 -0.08(-9.79%)
Dec 02, 2021 0.8240 0.9029 0.8025 0.8445 928,130 -0.03(-2.95%)
Dec 01, 2021 0.9700 0.9700 0.8680 0.8702 617,447 -0.04(-3.96%)
Nov 30, 2021 0.9314 0.9708 0.9000 0.9061 479,157 -0.02(-2.57%)
Nov 29, 2021 0.9449 0.9556 0.9040 0.9300 206,591 +0.03(+3.15%)
Nov 26, 2021 0.8500 0.9197 0.8500 0.9016 264,950 -0.02(-2.57%)
Nov 24, 2021 0.9100 0.9575 0.8901 0.9254 592,701 -0.02(-1.65%)
Nov 23, 2021 0.9051 0.9450 0.8964 0.9409 681,613 +0.03(+3.40%)
Nov 22, 2021 0.9754 1.010 0.9051 0.9100 623,956 -0.06(-6.47%)
Nov 19, 2021 0.9501 1.010 0.9350 0.9729 592,619 -0.01(-0.65%)
Nov 18, 2021 1.080 0.9793 0.9426 0.9793 1,292,171 -0.06(-5.61%)
Nov 17, 2021 0.9650 1.040 0.9365 1.038 752,486 +0.07(+7.51%)
Nov 16, 2021 1.020 1.040 0.9000 0.9650 2,256,052 -0.07(-6.63%)
Nov 15, 2021 1.170 1.170 1.020 1.034 1,344,106 -0.11(-9.34%)
Nov 12, 2021 1.080 1.140 0.9900 1.140 1,060,036 +0.06(+5.21%)
Nov 11, 2021 1.140 1.210 1.070 1.083 1,139,668 -0.07(-5.78%)
Nov 10, 2021 1.150 1.150 4,565,072 +0.03(+2.68%)
Nov 09, 2021 1.020 1.150 0.9700 1.120 3,831,611 +0.16(+16.15%)
Nov 08, 2021 0.8084 0.9700 0.8084 0.9643 2,328,629 +0.16(+19.92%)
Nov 05, 2021 0.7707 0.8041 0.7707 0.8041 526,232 +0.03(+4.33%)
Nov 04, 2021 0.7800 0.8400 0.7700 0.7707 808,785 -0.03(-3.66%)
Nov 03, 2021 0.8251 0.8388 0.7800 0.8000 578,319 -0.03(-3.19%)
Nov 02, 2021 0.7939 0.8424 0.7803 0.8264 1,109,557 +0.03(+4.17%)
Nov 01, 2021 0.8630 0.8243 0.7757 0.7933 819,047 -0.03(-3.76%)
Oct 29, 2021 0.8800 0.8800 0.7954 0.8243 369,433 -0.02(-1.94%)
Oct 28, 2021 0.9151 0.9151 0.8121 0.8406 381,987 +0.01(+1.28%)
Oct 27, 2021 0.8074 0.8800 0.7767 0.8300 542,782 -0.00(-0.41%)
Oct 26, 2021 0.8549 0.8185 0.8334 495,262 -0.04(-4.55%)
Oct 25, 2021 0.8999 0.8999 0.8260 0.8731 319,599 +0.02(+1.82%)
Oct 22, 2021 0.8870 0.8876 0.8260 0.8575 600,467 -0.02(-2.65%)
Oct 21, 2021 0.9150 0.9609 0.8651 0.8808 776,137 -0.07(-7.39%)
Oct 20, 2021 0.9020 0.9986 0.9020 0.9511 1,060,697 +0.01(+1.18%)
Oct 19, 2021 0.9750 0.9750 0.8891 0.9400 709,964 +0.02(+2.11%)
Oct 18, 2021 0.9300 0.9731 0.8850 0.9206 717,043 -0.00(-0.48%)
Oct 15, 2021 0.9775 0.9973 0.9250 0.9250 647,926 +0.01(+1.50%)
Oct 14, 2021 0.9200 0.9586 0.9049 0.9113 296,176 -0.00(-0.12%)
Oct 13, 2021 0.9000 0.9497 0.8809 0.9124 256,589 +0.00(+0.26%)
Oct 12, 2021 0.9850 0.9900 0.8941 0.9100 400,184 -0.07(-7.61%)
Oct 11, 2021 0.9465 1.000 0.9200 0.9850 309,726 +0.06(+7.07%)
Oct 08, 2021 0.9565 0.9565 0.8748 0.9200 507,410 +0.04(+4.28%)
Oct 07, 2021 0.9980 0.9980 0.8789 0.8822 363,235 -0.04(-4.69%)
Oct 06, 2021 0.9800 1.050 0.9256 0.9256 838,309 -0.03(-3.57%)
Oct 05, 2021 0.8800 0.9714 0.7950 0.9599 753,773 +0.12(+13.64%)
Oct 04, 2021 0.8266 0.8700 0.7841 0.8447 276,881 +0.04(+4.40%)
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.