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: 2:10 PM EDT, May 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 (%)
Apr 30, 2020 0.0150 0.0150 0.0118 0.0140 296,684 -0.00(-12.50%)
Apr 29, 2020 0.0185 0.0185 0.0128 0.0160 250,380 +0.00(+6.67%)
Apr 28, 2020 0.0130 0.0170 0.0112 0.0150 1,207,030 +0.00(+0.00%)
Apr 27, 2020 0.0170 0.0240 0.0130 0.0150 910,140 -0.01(-37.24%)
Apr 24, 2020 0.0102 0.0239 0.0100 0.0239 2,426,700 +0.01(+146.39%)
Apr 23, 2020 0.0092 0.0110 0.0092 0.0097 222,019 -0.00(-2.02%)
Apr 22, 2020 0.0095 0.0110 0.0092 0.0099 790,400 +0.00(+7.61%)
Apr 21, 2020 0.0100 0.0100 0.0092 0.0092 167,800 -0.00(-7.07%)
Apr 20, 2020 0.0110 0.0110 0.0093 0.0099 764,170 -0.00(-10.00%)
Apr 17, 2020 0.0110 0.0110 0.0103 0.0110 427,800 +0.00(+0.00%)
Apr 16, 2020 0.0120 0.0120 0.0104 0.0110 516,666 +0.00(+7.84%)
Apr 15, 2020 0.0110 0.0110 0.0102 0.0102 27,610 -0.00(-15.00%)
Apr 14, 2020 0.0120 0.0120 0.0120 0.0120 21,010 -0.00(-4.00%)
Apr 13, 2020 0.0127 0.0127 0.0121 0.0125 93,800 +0.00(+0.00%)
Apr 09, 2020 0.0108 0.0125 0.0105 0.0125 130,700 +0.00(+8.70%)
Apr 08, 2020 0.0110 0.0134 0.0110 0.0115 131,350 -0.00(-11.54%)
Apr 07, 2020 0.0116 0.0134 0.0100 0.0130 968,476 +0.00(+8.33%)
Apr 06, 2020 0.0124 0.0124 0.0091 0.0120 28,640 +0.00(+14.29%)
Apr 03, 2020 0.0104 0.0107 0.0104 0.0105 34,100 -0.00(-1.87%)
Apr 02, 2020 0.0127 0.0127 0.0099 0.0107 10,500 -0.00(-2.73%)
Apr 01, 2020 0.0113 0.0120 0.0108 0.0110 455,670 -0.00(-6.78%)
Mar 31, 2020 0.0120 0.0120 0.0118 0.0118 6,340 -0.00(-1.67%)
Mar 30, 2020 0.0130 0.0130 0.0113 0.0120 535,200 +0.00(+20.00%)
Mar 27, 2020 0.0133 0.0133 0.0092 0.0100 280,800 -0.00(-20.00%)
Mar 26, 2020 0.0118 0.0125 0.0090 0.0125 881,039 +0.00(+2.46%)
Mar 25, 2020 0.0143 0.0143 0.0114 0.0122 6,500 -0.00(-9.63%)
Mar 24, 2020 0.0156 0.0156 0.0110 0.0135 213,600 +0.00(+22.73%)
Mar 23, 2020 0.0140 0.0154 0.0110 0.0110 294,200 -0.01(-33.33%)
Mar 20, 2020 0.0185 0.0190 0.0165 0.0165 136,500 -0.00(-13.16%)
Mar 19, 2020 0.0190 0.0190 0.0150 0.0190 295,167 +0.00(+0.00%)
Mar 18, 2020 0.0189 0.0190 0.0160 0.0190 118,000 +0.00(+0.00%)
Mar 17, 2020 0.0183 0.0190 0.0170 0.0190 160,200 +0.00(+3.83%)
Mar 16, 2020 0.0183 0.0183 0.0174 0.0183 161,278 +0.00(+4.57%)
Mar 13, 2020 0.0150 0.0199 0.0131 0.0175 2,774,200 +0.00(+6.06%)
Mar 12, 2020 0.0166 0.0185 0.0145 0.0165 416,195 -0.00(-5.71%)
Mar 11, 2020 0.0212 0.0212 0.0173 0.0175 184,250 -0.00(-7.89%)
Mar 10, 2020 0.0150 0.0190 0.0150 0.0190 764,170 +0.00(+13.10%)
Mar 09, 2020 0.0160 0.0168 0.0139 0.0168 121,376 -0.00(-1.18%)
Mar 06, 2020 0.0185 0.0200 0.0150 0.0170 334,200 +0.00(+8.97%)
Mar 05, 2020 0.0169 0.0230 0.0156 0.0156 426,609 -0.00(-5.45%)
Mar 04, 2020 0.0180 0.0199 0.0165 0.0165 1,031,125 -0.00(-12.70%)
Mar 03, 2020 0.0219 0.0219 0.0179 0.0189 6,100 -0.00(-4.55%)
Mar 02, 2020 0.0200 0.0200 0.0160 0.0198 166,688 -0.00(-17.15%)
Feb 28, 2020 0.0170 0.0239 0.0170 0.0239 24,000 +0.00(+20.10%)
Feb 27, 2020 0.0181 0.0239 0.0170 0.0199 305,110 -0.00(-17.08%)
Feb 26, 2020 0.0220 0.0240 0.0220 0.0240 5,920 +0.00(+0.00%)
Feb 25, 2020 0.0240 0.0240 0.0221 0.0240 10,000 +0.00(+0.00%)
Feb 24, 2020 0.0160 0.0240 0.0160 0.0240 27,079 +0.00(+0.00%)
Feb 21, 2020 0.0240 0.0240 0.0240 0.0240 9,200 +0.00(+0.00%)
Feb 20, 2020 0.0240 0.0240 0.0237 0.0240 16,500 +0.00(+1.27%)
Feb 19, 2020 0.0250 0.0250 0.0180 0.0237 130,868 -0.00(-5.20%)
Feb 18, 2020 0.0253 0.0280 0.0250 0.0250 52,900 -0.00(-16.67%)
Feb 14, 2020 0.0190 0.0300 0.0190 0.0300 61,700 +0.00(+0.67%)
Feb 13, 2020 0.0280 0.0299 0.0280 0.0298 44,301 +0.00(+14.62%)
Feb 12, 2020 0.0260 0.0300 0.0211 0.0260 147,386 +0.01(+28.71%)
Feb 11, 2020 0.0232 0.0260 0.0202 0.0202 140,283 -0.00(-8.60%)
Feb 10, 2020 0.0231 0.0231 0.0180 0.0221 55,101 -0.00(-0.45%)
Feb 07, 2020 0.0202 0.0224 0.0200 0.0222 159,200 +0.00(+23.33%)
Feb 06, 2020 0.0140 0.0269 0.0122 0.0180 908,338 +0.00(+33.33%)
Feb 05, 2020 0.0115 0.0145 0.0100 0.0135 1,523,554 +0.00(+17.39%)
Feb 03, 2020 0.0115 0.0115 0.0115 0 +0.00(+7.48%)
Jan 31, 2020 0.0120 0.0126 0.0105 0.0107 723,000 -0.00(-10.83%)
Jan 30, 2020 0.0118 0.0126 0.0105 0.0120 551,868 +0.00(+11.11%)
Jan 29, 2020 0.0115 0.0115 0.0100 0.0108 874,450 -0.00(-6.09%)
Jan 28, 2020 0.0120 0.0120 0.0103 0.0115 197,092 -0.00(-4.17%)
Jan 27, 2020 0.0120 0.0120 0.0113 0.0120 116,329 +0.00(+0.00%)
Jan 23, 2020 0.0120 0.0120 0.0120 0 -0.00(-4.00%)
Jan 22, 2020 0.0113 0.0125 0.0112 0.0125 224,281 +0.00(+5.04%)
Jan 21, 2020 0.0112 0.0120 0.0112 0.0119 260,509 +0.00(+2.59%)
Jan 17, 2020 0.0120 0.0120 0.0113 0.0116 213,100 +0.00(+8.41%)
Jan 16, 2020 0.0113 0.0120 0.0107 0.0107 316,658 -0.00(-8.55%)
Jan 15, 2020 0.0131 0.0131 0.0103 0.0117 416,832 +0.00(+0.86%)
Jan 14, 2020 0.0120 0.0129 0.0112 0.0116 309,505 +0.00(+3.57%)
Jan 13, 2020 0.0140 0.0170 0.0112 0.0112 617,722 -0.00(-20.00%)
Jan 10, 2020 0.0140 0.0190 0.0116 0.0140 558,300 +0.00(+16.67%)
Jan 09, 2020 0.0125 0.0150 0.0120 0.0120 379,148 -0.00(-20.00%)
Jan 08, 2020 0.0170 0.0170 0.0120 0.0150 320,402 -0.00(-11.76%)
Jan 07, 2020 0.0200 0.0220 0.0140 0.0170 390,681 -0.00(-22.02%)
Jan 06, 2020 0.0150 0.0220 0.0140 0.0218 106,439 -0.00(-0.91%)
Jan 03, 2020 0.0220 0.0220 0.0220 0.0220 3,100 +0.00(+18.92%)
Jan 02, 2020 0.0160 0.0220 0.0150 0.0185 308,950 -0.00(-15.91%)
Dec 31, 2019 0.0185 0.0220 0.0150 0.0220 1,355,900 +0.00(+10.00%)
Dec 30, 2019 0.0230 0.0230 0.0160 0.0200 362,396 -0.00(-16.67%)
Dec 27, 2019 0.0221 0.0240 0.0180 0.0240 418,700 -0.00(-15.49%)
Dec 26, 2019 0.0263 0.0290 0.0230 0.0284 338,097 +0.00(+7.98%)
Dec 24, 2019 0.0263 0.0263 0.0263 0.0263 1,000 +0.00(+2.73%)
Dec 23, 2019 0.0221 0.0296 0.0221 0.0256 698,603 -0.00(-1.54%)
Dec 19, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Dec 18, 2019 0.0300 0.0300 0.0251 0.0260 323,310 -0.00(-12.75%)
Dec 17, 2019 0.0270 0.0315 0.0270 0.0298 242,557 -0.00(-6.29%)
Dec 16, 2019 0.0307 0.0318 0.0307 0.0318 1,000 +0.00(+13.57%)
Dec 13, 2019 0.0280 0.0280 0.0280 0.0280 45,000 -0.01(-19.54%)
Dec 11, 2019 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Dec 10, 2019 0.0270 0.0348 0.0270 0.0348 26,440 +0.00(+16.00%)
Dec 09, 2019 0.0300 0.0300 0.0270 0.0300 56,000 +0.00(+0.00%)
Dec 06, 2019 0.0285 0.0300 0.0285 0.0300 700 +0.00(+0.00%)
Dec 05, 2019 0.0300 0.0300 0.0271 0.0300 28,985 -0.01(-14.29%)
Dec 04, 2019 0.0300 0.0350 0.0300 0.0350 4,839 +0.00(+7.69%)
Dec 02, 2019 0.0325 0.0325 0.0325 0 +0.00(+8.33%)
Nov 29, 2019 0.0300 0.0312 0.0300 0.0300 22,700 +0.00(+0.00%)
Nov 27, 2019 0.0300 0.0350 0.0273 0.0300 52,100 -0.01(-14.29%)
Nov 26, 2019 0.0350 0.0350 0.0273 0.0350 3,400 +0.00(+0.00%)
Nov 25, 2019 0.0450 0.0450 0.0273 0.0350 2,528 +0.00(+0.00%)
Nov 22, 2019 0.0350 0.0350 0.0350 0.0350 11,000 +0.00(+0.00%)
Nov 21, 2019 0.0311 0.0350 0.0311 0.0350 200 +0.00(+0.00%)
Nov 20, 2019 0.0349 0.0350 0.0310 0.0350 20,400 +0.00(+0.29%)
Nov 19, 2019 0.0350 0.0350 0.0272 0.0349 46,002 +0.00(+2.65%)
Nov 18, 2019 0.0350 0.0350 0.0340 0.0340 2,156 -0.00(-2.86%)
Nov 15, 2019 0.0315 0.0350 0.0270 0.0350 64,800 +0.00(+0.00%)
Nov 14, 2019 0.0340 0.0350 0.0340 0.0350 23,100 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 300 -0.00(-12.28%)
Nov 11, 2019 0.0399 0.0399 0.0399 0 +0.01(+30.39%)
Nov 08, 2019 0.0407 0.0407 0.0262 0.0306 6,900 -0.00(-4.08%)
Nov 07, 2019 0.0412 0.0412 0.0319 0.0319 700 +0.01(+19.03%)
Nov 06, 2019 0.0375 0.0375 0.0268 0.0268 4,800 -0.01(-32.83%)
Nov 05, 2019 0.0256 0.0399 0.0256 0.0399 10,981 +0.01(+55.86%)
Nov 04, 2019 0.0420 0.0420 0.0255 0.0256 10,300 -0.01(-34.36%)
Nov 01, 2019 0.0410 0.0450 0.0236 0.0390 240,300 -0.00(-4.88%)
Oct 31, 2019 0.0430 0.0430 0.0410 0.0410 7,780 -0.00(-4.65%)
Oct 30, 2019 0.0400 0.0430 0.0350 0.0430 69,963 +0.01(+22.86%)
Oct 29, 2019 0.0350 0.0350 0.0350 0.0350 17,280 +0.00(+0.00%)
Oct 28, 2019 0.0425 0.0425 0.0313 0.0350 9,576 +0.01(+40.00%)
Oct 25, 2019 0.0300 0.0300 0.0250 0.0250 42,400 -0.00(-16.67%)
Oct 23, 2019 0.0300 0.0300 0.0300 0 -0.00(-7.69%)
Oct 22, 2019 0.0350 0.0350 0.0301 0.0325 2,850 -0.00(-7.14%)
Oct 21, 2019 0.0300 0.0350 0.0300 0.0350 113,250 +0.00(+7.69%)
Oct 18, 2019 0.0300 0.0325 0.0300 0.0325 10,400 +0.00(+0.00%)
Oct 17, 2019 0.0300 0.0325 0.0296 0.0325 48,724 +0.00(+0.00%)
Oct 16, 2019 0.0350 0.0350 0.0300 0.0325 7,500 -0.00(-7.14%)
Oct 15, 2019 0.0301 0.0350 0.0300 0.0350 37,848 -0.01(-18.60%)
Oct 14, 2019 0.0430 0.0430 0.0430 0.0430 200 +0.00(+1.18%)
Oct 11, 2019 0.0425 0.0425 0.0425 0.0425 200 +0.01(+38.89%)
Oct 10, 2019 0.0301 0.0380 0.0301 0.0306 103,500 -0.01(-19.47%)
Oct 09, 2019 0.0379 0.0380 0.0300 0.0380 33,050 +0.00(+0.26%)
Oct 07, 2019 0.0379 0.0379 0.0379 0 +0.00(+2.43%)
Oct 04, 2019 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+6.02%)
Oct 03, 2019 0.0260 0.0350 0.0260 0.0349 7,097 +0.00(+16.33%)
Oct 02, 2019 0.0290 0.0370 0.0290 0.0300 6,266 -0.01(-23.08%)
Oct 01, 2019 0.0262 0.0390 0.0262 0.0390 12,500 +0.00(+0.00%)
Sep 30, 2019 0.0390 0.0390 0.0390 0.0390 1,000 +0.00(+11.43%)
Sep 27, 2019 0.0400 0.0400 0.0350 0.0350 6,500 -0.01(-16.47%)
Sep 26, 2019 0.0330 0.0419 0.0330 0.0419 2,000 +0.01(+19.37%)
Sep 25, 2019 0.0351 0.0351 0.0351 0.0351 500 +0.00(+0.29%)
Sep 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Sep 20, 2019 0.0300 0.0410 0.0300 0.0351 82,100 +0.00(+8.00%)
Sep 19, 2019 0.0330 0.0330 0.0310 0.0325 12,250 -0.01(-22.43%)
Sep 18, 2019 0.0310 0.0419 0.0299 0.0419 59,000 +0.01(+33.02%)
Sep 17, 2019 0.0320 0.0320 0.0311 0.0315 32,345 -0.00(-10.00%)
Sep 16, 2019 0.0350 0.0350 0.0350 0.0350 68,047 -0.00(-10.26%)
Sep 13, 2019 0.0390 0.0390 0.0390 0.0390 2,500 -0.00(-2.50%)
Sep 12, 2019 0.0410 0.0410 0.0360 0.0400 51,700 +0.00(+0.00%)
Sep 11, 2019 0.0396 0.0450 0.0396 0.0400 132,000 +0.01(+14.61%)
Sep 10, 2019 0.0262 0.0349 0.0250 0.0349 142,045 +0.00(+6.08%)
Sep 09, 2019 0.0260 0.0398 0.0260 0.0329 1,500 -0.01(-15.64%)
Sep 06, 2019 0.0250 0.0390 0.0250 0.0390 2,000 -0.00(-2.01%)
Sep 05, 2019 0.0244 0.0398 0.0244 0.0398 1,707 +0.01(+35.37%)
Sep 04, 2019 0.0241 0.0350 0.0241 0.0294 7,900 -0.01(-15.76%)
Sep 03, 2019 0.0349 0.0349 0.0349 0.0349 2,500 -0.00(-0.29%)
Aug 30, 2019 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+7.69%)
Aug 29, 2019 0.0300 0.0325 0.0253 0.0325 15,600 -0.00(-7.14%)
Aug 28, 2019 0.0350 0.0350 0.0350 0.0350 1,400 +0.00(+0.00%)
Aug 27, 2019 0.0349 0.0350 0.0349 0.0350 25,772 -0.00(-11.84%)
Aug 26, 2019 0.0375 0.0397 0.0354 0.0397 16,600 +0.01(+15.41%)
Aug 23, 2019 0.0488 0.0488 0.0241 0.0344 50,700 -0.00(-4.44%)
Aug 22, 2019 0.0350 0.0444 0.0350 0.0360 16,200 +0.00(+3.15%)
Aug 21, 2019 0.0489 0.0489 0.0299 0.0349 23,315 +0.00(+5.76%)
Aug 20, 2019 0.0380 0.0390 0.0330 0.0330 59,084 -0.00(-13.16%)
Aug 19, 2019 0.0389 0.0389 0.0296 0.0380 149,596 +0.01(+15.85%)
Aug 16, 2019 0.0399 0.0399 0.0328 0.0328 49,200 +0.00(+2.82%)
Aug 15, 2019 0.0300 0.0469 0.0278 0.0319 1,555,853 +0.00(+6.33%)
Aug 14, 2019 0.0357 0.0357 0.0300 0.0300 50,000 +0.00(+1.69%)
Aug 13, 2019 0.0325 0.0325 0.0292 0.0295 291,453 -0.00(-9.23%)
Aug 12, 2019 0.0270 0.0390 0.0270 0.0325 613,972 +0.01(+27.45%)
Aug 09, 2019 0.0319 0.0319 0.0255 0.0255 288,600 -0.00(-6.59%)
Aug 08, 2019 0.0319 0.0319 0.0271 0.0273 420,368 -0.00(-9.00%)
Aug 07, 2019 0.0350 0.0350 0.0300 0.0300 921,705 +0.00(+0.00%)
Aug 06, 2019 0.0294 0.0300 0.0290 0.0300 234,454 -0.00(-11.24%)
Aug 05, 2019 0.0313 0.0338 0.0300 0.0338 322,907 +0.00(+0.30%)
Aug 02, 2019 0.0359 0.0359 0.0300 0.0337 336,600 -0.00(-0.88%)
Aug 01, 2019 0.0340 0.0340 0.0340 0.0340 129,410 -0.00(-5.29%)
Jul 31, 2019 0.0340 0.0359 0.0340 0.0359 53,700 +0.00(+5.59%)
Jul 30, 2019 0.0350 0.0357 0.0330 0.0340 207,070 +0.00(+0.00%)
Jul 29, 2019 0.0398 0.0398 0.0340 0.0340 18,315 -0.00(-9.09%)
Jul 26, 2019 0.0400 0.0400 0.0374 0.0374 137,200 -0.00(-6.50%)
Jul 25, 2019 0.0480 0.0480 0.0400 0.0400 1,475,023 -0.02(-29.08%)
Jul 24, 2019 0.0350 0.0564 0.0347 0.0564 487,889 +0.02(+65.88%)
Jul 23, 2019 0.0375 0.0375 0.0340 0.0340 72,484 -0.00(-4.49%)
Jul 22, 2019 0.0330 0.0380 0.0330 0.0356 10,440 -0.00(-6.07%)
Jul 19, 2019 0.0390 0.0390 0.0321 0.0379 283,800 -0.00(-2.82%)
Jul 18, 2019 0.0410 0.0410 0.0390 0.0390 194,314 -0.00(-2.50%)
Jul 17, 2019 0.0538 0.0538 0.0330 0.0400 364,390 -0.01(-13.04%)
Jul 16, 2019 0.0412 0.0525 0.0412 0.0460 94,200 -0.00(-9.45%)
Jul 15, 2019 0.0410 0.0565 0.0410 0.0508 7,148 -0.01(-10.09%)
Jul 12, 2019 0.0500 0.0567 0.0500 0.0565 115,300 +0.01(+13.23%)
Jul 11, 2019 0.0550 0.0590 0.0333 0.0499 441,339 -0.01(-11.05%)
Jul 10, 2019 0.0561 0.0561 0.0561 0.0561 500 -0.00(-6.50%)
Jul 09, 2019 0.0600 0.0600 0.0550 0.0600 21,486 +0.00(+0.00%)
Jul 08, 2019 0.0600 0.0600 0.0600 0.0600 100 +0.00(+5.82%)
Jul 05, 2019 0.0518 0.0590 0.0446 0.0567 39,800 -0.00(-3.74%)
Jul 02, 2019 0.0589 0.0589 0.0589 0 +0.00(+5.18%)
Jul 01, 2019 0.0411 0.0580 0.0411 0.0560 215,749 -0.00(-5.88%)
Jun 28, 2019 0.0600 0.0600 0.0451 0.0595 43,900 -0.00(-0.67%)
Jun 26, 2019 0.0599 0.0599 0.0599 0 +0.00(+1.53%)
Jun 25, 2019 0.0462 0.0590 0.0461 0.0590 19,500 +0.00(+0.00%)
Jun 24, 2019 0.0570 0.0605 0.0500 0.0590 190,240 +0.01(+13.46%)
Jun 21, 2019 0.0451 0.0537 0.0451 0.0520 63,600 +0.01(+16.85%)
Jun 20, 2019 0.0513 0.0599 0.0340 0.0445 274,200 -0.02(-25.83%)
Jun 19, 2019 0.0587 0.0600 0.0550 0.0600 4,318 +0.00(+0.00%)
Jun 18, 2019 0.0600 0.0600 0.0505 0.0600 91,562 +0.00(+0.17%)
Jun 17, 2019 0.0599 0.0599 0.0516 0.0599 97,200 +0.00(+0.17%)
Jun 14, 2019 0.0552 0.0600 0.0552 0.0598 98,400 -0.01(-14.57%)
Jun 13, 2019 0.0600 0.0799 0.0520 0.0700 426,656 -0.02(-21.35%)
Jun 12, 2019 0.0900 0.0900 0.0620 0.0890 138,521 -0.00(-1.00%)
Jun 11, 2019 0.0650 0.0900 0.0500 0.0899 198,730 +0.03(+46.90%)
Jun 10, 2019 0.0900 0.0900 0.0612 0.0612 33,149 -0.01(-19.26%)
Jun 07, 2019 0.0613 0.0758 0.0510 0.0758 82,100 +0.00(+0.00%)
Jun 05, 2019 0.0758 0.0758 0.0758 0 +0.01(+12.30%)
Jun 04, 2019 0.0758 0.0758 0.0637 0.0675 4,000 -0.00(-3.57%)
Jun 03, 2019 0.0720 0.0720 0.0700 0.0700 14,350 +0.00(+0.00%)
May 31, 2019 0.0698 0.0700 0.0511 0.0700 19,800 +0.00(+0.29%)
May 30, 2019 0.0419 0.0758 0.0419 0.0698 103,208 -0.00(-0.29%)
May 29, 2019 0.0743 0.0750 0.0700 0.0700 75,000 +0.00(+0.00%)
May 28, 2019 0.0700 0.0700 0.0601 0.0700 34,800 +0.00(+0.00%)
May 24, 2019 0.0651 0.0700 0.0651 0.0700 9,800 +0.00(+0.14%)
May 23, 2019 0.0699 0.0699 0.0699 21 +0.00(+0.00%)
May 22, 2019 0.0698 0.0700 0.0550 0.0699 240,390 +0.00(+0.00%)
May 20, 2019 0.0699 0.0699 0.0699 0 +0.00(+3.56%)
May 17, 2019 0.0658 0.0700 0.0650 0.0675 20,600 +0.00(+0.90%)
May 16, 2019 0.0576 0.0669 0.0575 0.0669 125,285 +0.00(+4.86%)
May 15, 2019 0.0638 0.0638 0.0638 75 +0.00(+0.00%)
May 14, 2019 0.0637 0.0700 0.0576 0.0638 12,079 +0.00(+0.00%)
May 13, 2019 0.0700 0.0700 0.0638 0.0638 1,250 -0.01(-8.86%)
May 10, 2019 0.0700 0.0700 0.0700 0.0700 1,500 +0.01(+12.00%)
May 09, 2019 0.0700 0.0700 0.0550 0.0625 12,700 -0.01(-10.71%)
May 08, 2019 0.0680 0.0700 0.0680 0.0700 23,318 +0.00(+0.00%)
May 07, 2019 0.0750 0.0750 0.0700 0.0700 10,207 -0.00(-4.76%)
May 06, 2019 0.0580 0.0735 0.0580 0.0735 1,185 -0.00(-1.61%)
May 03, 2019 0.0750 0.0750 0.0550 0.0747 19,000 +0.00(+6.71%)
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.