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

(OP: BZAMF )

0.0270 -0.0065 (-19.40%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 12, 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 29, 2023 0.1248 0.1347 0.1150 0.1274 20,688 +0.00(+1.19%)
Sep 28, 2023 0.1310 0.1347 0.1200 0.1259 12,805 +0.01(+4.92%)
Sep 27, 2023 0.1100 0.1288 0.1100 0.1200 42,232 +0.00(+1.61%)
Sep 26, 2023 0.1070 0.1250 0.1070 0.1181 34,363 -0.00(-3.43%)
Sep 25, 2023 0.1360 0.1250 0.1130 0.1223 59,811 -0.01(-9.54%)
Sep 22, 2023 0.1180 0.1352 0.1180 0.1352 8,272 +0.00(+2.11%)
Sep 21, 2023 0.1361 0.1450 0.1255 0.1324 103,002 +0.00(+1.85%)
Sep 20, 2023 0.1303 0.1370 0.1271 0.1300 71,865 +0.00(+0.00%)
Sep 19, 2023 0.1244 0.1310 0.1208 0.1300 50,134 +0.01(+4.00%)
Sep 18, 2023 0.1300 0.1310 0.1200 0.1250 74,304 -0.01(-4.51%)
Sep 15, 2023 0.1274 0.1310 0.1250 0.1309 17,904 -0.00(-1.06%)
Sep 14, 2023 0.1200 0.1350 0.1200 0.1323 20,053 +0.01(+7.56%)
Sep 13, 2023 0.1337 0.1337 0.1200 0.1230 11,312 +0.00(+2.50%)
Sep 12, 2023 0.1500 0.1500 0.1200 0.1200 151,564 -0.02(-14.29%)
Sep 11, 2023 0.1113 0.1400 0.1006 0.1400 327,939 +0.03(+29.03%)
Sep 08, 2023 0.1134 0.1300 0.0850 0.1085 422,415 -0.02(-17.80%)
Sep 07, 2023 0.1420 0.1420 0.1090 0.1320 427,386 +0.00(+2.64%)
Sep 06, 2023 0.1034 0.1400 0.0993 0.1286 517,248 +0.02(+22.48%)
Sep 05, 2023 0.1022 0.1100 0.0940 0.1050 156,954 -0.00(-0.10%)
Sep 01, 2023 0.1050 0.1099 0.1016 0.1051 124,841 -0.00(-2.23%)
Aug 31, 2023 0.1054 0.1149 0.1020 0.1075 156,319 -0.01(-8.90%)
Aug 30, 2023 0.1045 0.1200 0.1045 0.1180 75,300 +0.00(+3.78%)
Aug 29, 2023 0.1134 0.1194 0.1046 0.1137 223,153 -0.01(-4.61%)
Aug 28, 2023 0.1197 0.1234 0.1150 0.1192 11,236 +0.00(+3.65%)
Aug 25, 2023 0.1150 0.1269 0.1101 0.1150 211,196 -0.00(-0.09%)
Aug 24, 2023 0.1264 0.1350 0.1150 0.1151 58,755 -0.02(-14.04%)
Aug 23, 2023 0.1249 0.1349 0.1100 0.1339 42,653 +0.00(+3.00%)
Aug 22, 2023 0.1300 0.1350 0.1300 0.1300 85,747 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1332 0.1100 0.1300 24,898 +0.01(+12.26%)
Aug 18, 2023 0.1188 0.1349 0.1147 0.1158 45,081 -0.01(-7.95%)
Aug 17, 2023 0.1186 0.1299 0.1131 0.1258 8,561 +0.01(+9.68%)
Aug 16, 2023 0.1220 0.1220 0.1100 0.1147 12,863 +0.00(+0.09%)
Aug 15, 2023 0.1270 0.1298 0.1101 0.1146 24,989 -0.01(-7.21%)
Aug 14, 2023 0.1230 0.1236 0.1100 0.1235 7,658 +0.00(+1.15%)
Aug 11, 2023 0.1192 0.1284 0.1100 0.1221 20,976 -0.00(-0.89%)
Aug 10, 2023 0.1250 0.1289 0.1130 0.1232 40,059 -0.00(-2.76%)
Aug 09, 2023 0.1275 0.1321 0.1208 0.1267 15,459 +0.01(+8.20%)
Aug 08, 2023 0.1246 0.1309 0.1149 0.1171 88,276 -0.01(-8.94%)
Aug 07, 2023 0.1286 0.1311 0.1202 0.1286 11,103 -0.00(-0.23%)
Aug 04, 2023 0.1226 0.1392 0.1226 0.1289 7,994 -0.00(-0.85%)
Aug 03, 2023 0.1345 0.1345 0.1250 0.1300 9,724 -0.00(-2.26%)
Aug 02, 2023 0.1400 0.1400 0.1265 0.1330 12,458 +0.01(+5.14%)
Aug 01, 2023 0.1294 0.1334 0.1200 0.1265 61,705 +0.00(+1.20%)
Jul 31, 2023 0.1392 0.1392 0.1200 0.1250 85,790 -0.01(-9.62%)
Jul 28, 2023 0.1410 0.1420 0.1265 0.1383 45,119 +0.00(+0.73%)
Jul 27, 2023 0.1428 0.1428 0.1300 0.1373 48,246 +0.01(+7.94%)
Jul 26, 2023 0.1170 0.1449 0.1170 0.1272 90,010 -0.01(-6.13%)
Jul 25, 2023 0.1356 0.1378 0.1300 0.1355 45,129 -0.00(-0.07%)
Jul 24, 2023 0.1435 0.1435 0.1280 0.1356 4,831 -0.00(-1.88%)
Jul 21, 2023 0.1350 0.1489 0.1266 0.1382 90,526 +0.00(+1.54%)
Jul 20, 2023 0.1325 0.1361 0.1325 0.1361 7,302 +0.00(+0.22%)
Jul 19, 2023 0.1451 0.1451 0.1330 0.1358 44,207 -0.01(-4.50%)
Jul 18, 2023 0.1444 0.1560 0.1335 0.1422 49,543 -0.00(-0.07%)
Jul 17, 2023 0.1332 0.1480 0.1332 0.1423 57,908 -0.00(-0.35%)
Jul 14, 2023 0.1330 0.1549 0.1321 0.1428 254,662 +0.00(+2.00%)
Jul 13, 2023 0.1400 0.1496 0.1260 0.1400 234,667 +0.00(+2.94%)
Jul 12, 2023 0.1564 0.1567 0.1349 0.1360 64,420 -0.01(-6.91%)
Jul 11, 2023 0.1638 0.1658 0.1405 0.1461 65,597 -0.02(-9.93%)
Jul 10, 2023 0.1643 0.1648 0.1494 0.1622 19,345 +0.00(+1.69%)
Jul 07, 2023 0.1600 0.1700 0.1520 0.1595 17,544 +0.01(+6.33%)
Jul 06, 2023 0.1700 0.1789 0.1481 0.1500 14,761 -0.01(-7.98%)
Jul 05, 2023 0.1796 0.1796 0.1536 0.1630 31,881 +0.00(+2.64%)
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.