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

MicroAlgo, Inc. - Ordinary Shares (NQ: MLGO )

0.2018 -0.0071 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 0.2114 0.2320 0.1970 0.2018 20,618,154 -0.01(-3.40%)
Sep 19, 2024 0.2070 0.2375 0.1947 0.2089 32,135,418 +0.00(+0.48%)
Sep 18, 2024 0.2400 0.2450 0.2023 0.2079 24,260,884 -0.03(-12.98%)
Sep 17, 2024 0.2708 0.3113 0.2356 0.2389 31,939,446 -0.04(-14.37%)
Sep 16, 2024 0.2320 0.3740 0.2320 0.2790 204,876,640 +0.05(+20.52%)
Sep 13, 2024 0.2400 0.2455 0.2311 0.2315 14,666,183 -0.02(-8.43%)
Sep 12, 2024 0.2800 0.2800 0.2500 0.2528 13,729,711 -0.02(-7.70%)
Sep 11, 2024 0.2902 0.2909 0.2572 0.2739 12,563,616 -0.01(-4.06%)
Sep 10, 2024 0.3188 0.3188 0.2800 0.2855 12,872,490 -0.03(-9.39%)
Sep 09, 2024 0.3295 0.3330 0.3100 0.3151 10,697,099 -0.02(-5.03%)
Sep 06, 2024 0.3650 0.3657 0.3200 0.3318 11,259,607 -0.04(-10.49%)
Sep 05, 2024 0.3839 0.3857 0.3629 0.3707 6,889,341 -0.02(-5.91%)
Sep 04, 2024 0.3800 0.4200 0.3500 0.3940 10,960,796 +0.00(+0.13%)
Sep 03, 2024 0.3800 0.4149 0.3650 0.3935 9,933,815 +0.02(+5.47%)
Aug 30, 2024 0.4120 0.4120 0.3600 0.3731 11,606,315 -0.03(-7.42%)
Aug 29, 2024 0.4296 0.4467 0.3902 0.4030 10,483,300 -0.03(-6.19%)
Aug 28, 2024 0.4958 0.5000 0.4262 0.4296 10,896,994 -0.05(-11.24%)
Aug 27, 2024 0.4824 0.5439 0.4717 0.4840 10,754,751 -0.01(-2.46%)
Aug 26, 2024 0.5200 0.5237 0.4856 0.4962 8,482,895 -0.02(-3.76%)
Aug 23, 2024 0.6260 0.6400 0.5030 0.5156 29,846,872 -0.05(-9.38%)
Aug 22, 2024 0.5000 0.5800 0.5000 0.5690 19,590,132 +0.06(+12.45%)
Aug 21, 2024 0.5000 0.5250 0.4513 0.5060 13,129,344 -0.03(-5.51%)
Aug 20, 2024 0.7000 0.7695 0.4950 0.5355 46,680,484 -0.01(-2.65%)
Aug 19, 2024 0.4855 0.5900 0.4300 0.5501 27,228,898 +0.06(+11.58%)
Aug 16, 2024 0.5450 0.5450 0.4800 0.4930 8,076,405 -0.05(-9.77%)
Aug 15, 2024 0.6000 0.6090 0.5222 0.5464 7,116,507 -0.06(-9.33%)
Aug 14, 2024 0.7200 0.7399 0.5839 0.6026 7,477,425 -0.13(-17.45%)
Aug 13, 2024 0.6800 0.7458 0.6250 0.7300 7,316,884 +0.05(+6.58%)
Aug 12, 2024 0.7375 0.8390 0.6565 0.6849 7,891,374 -0.09(-11.88%)
Aug 09, 2024 0.9269 0.9269 0.7351 0.7772 8,653,147 -0.14(-15.61%)
Aug 08, 2024 1.070 1.070 0.8474 0.9210 9,738,111 -0.16(-14.72%)
Aug 07, 2024 1.090 1.090 1.030 1.080 3,535,371 +0.03(+2.86%)
Aug 06, 2024 1.240 1.250 1.020 1.050 7,491,966 -0.13(-11.02%)
Aug 05, 2024 1.150 1.260 1.150 1.180 3,935,442 -0.11(-8.53%)
Aug 02, 2024 1.140 1.350 1.120 1.290 9,468,985 +0.06(+4.88%)
Aug 01, 2024 1.380 1.405 1.160 1.230 10,211,290 -0.19(-13.38%)
Jul 31, 2024 1.320 1.665 1.250 1.420 18,128,344 +0.08(+5.97%)
Jul 30, 2024 1.490 1.550 1.270 1.340 11,554,878 -0.22(-14.10%)
Jul 29, 2024 1.690 1.690 1.500 1.560 10,178,582 -0.13(-7.69%)
Jul 26, 2024 1.860 1.940 1.620 1.690 11,995,336 -0.29(-14.65%)
Jul 25, 2024 1.800 2.380 1.760 1.980 22,246,064 +0.19(+10.61%)
Jul 24, 2024 2.000 2.000 1.725 1.790 9,230,949 -0.28(-13.53%)
Jul 23, 2024 2.250 2.290 1.950 2.070 11,607,287 -0.32(-13.39%)
Jul 22, 2024 2.920 2.970 2.260 2.390 18,329,096 -0.28(-10.49%)
Jul 19, 2024 2.230 2.950 2.170 2.670 15,808,375 +0.29(+12.18%)
Jul 18, 2024 2.720 2.740 2.260 2.380 9,599,347 -0.43(-15.30%)
Jul 17, 2024 3.370 3.390 2.630 2.810 21,301,104 -0.03(-1.06%)
Jul 16, 2024 3.320 3.330 2.780 2.840 6,206,794 -0.45(-13.68%)
Jul 15, 2024 3.630 3.648 3.130 3.290 6,240,211 -0.15(-4.36%)
Jul 12, 2024 3.930 4.140 3.330 3.440 5,777,949 -0.58(-14.43%)
Jul 11, 2024 4.050 5.860 3.860 4.020 20,769,148 -0.12(-2.90%)
Jul 10, 2024 5.310 5.400 3.800 4.140 5,100,560 -1.37(-24.86%)
Jul 09, 2024 7.000 7.000 5.110 5.510 4,333,783 -0.89(-13.91%)
Jul 08, 2024 8.720 9.260 6.300 6.400 3,422,208 -2.03(-24.08%)
Jul 05, 2024 10.00 11.13 8.200 8.430 2,858,815 -1.91(-18.47%)
Jul 03, 2024 10.74 11.44 9.630 10.34 1,863,514 -0.40(-3.72%)
Jul 02, 2024 12.32 14.10 10.70 10.74 2,803,058 -2.22(-17.13%)
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.