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: MSRM )

0.0223 +0.0033 (+17.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
May 16, 2024 0.0192 0.0239 0.0191 0.0223 39,967 +0.00(+17.37%)
May 15, 2024 0.0150 0.0190 0.0150 0.0190 5,533 +0.00(+1.60%)
May 14, 2024 0.0199 0.0199 0.0187 0.0187 2,661 +0.00(+10.00%)
May 13, 2024 0.0181 0.0199 0.0170 0.0170 9,000 +0.00(+12.58%)
May 10, 2024 0.0180 0.0180 0.0140 0.0151 274,212 -0.00(-13.71%)
May 09, 2024 0.0240 0.0240 0.0140 0.0175 113,844 -0.00(-16.67%)
May 08, 2024 0.0210 0.0210 0.0200 0.0210 97,500 -0.01(-22.22%)
May 07, 2024 0.0270 0.0270 0.0270 0.0270 5,458 +0.00(+2.66%)
May 03, 2024 0.0263 18 +0.00(+12.39%)
May 02, 2024 0.0234 0.0234 0.0234 0.0234 2,100 +0.00(+0.00%)
May 01, 2024 0.0211 0.0261 0.0211 0.0234 72,848 +0.00(+5.41%)
Apr 30, 2024 0.0222 0.0222 0.0222 0.0222 352 -0.01(-26.49%)
Apr 29, 2024 0.0302 0.0302 0.0302 0.0302 1,000 +0.00(+8.24%)
Apr 25, 2024 0.0279 0 +0.00(+0.36%)
Apr 24, 2024 0.0350 0.0350 0.0278 0.0278 4,666 +0.00(+10.76%)
Apr 23, 2024 0.0251 0.0251 0.0251 0.0251 5,000 +0.00(+24.26%)
Apr 22, 2024 0.0253 0.0253 0.0170 0.0202 342,131 -0.00(-8.60%)
Apr 19, 2024 0.0240 0.0300 0.0200 0.0221 262,075 -0.01(-33.83%)
Apr 18, 2024 0.0334 0.0334 0.0334 0.0334 373 +0.00(+0.00%)
Apr 17, 2024 0.0242 0.0349 0.0242 0.0334 57,214 -0.00(-0.60%)
Apr 16, 2024 0.0320 0.0399 0.0320 0.0336 35,097 +0.00(+5.00%)
Apr 12, 2024 0.0320 0 -0.01(-19.60%)
Apr 11, 2024 0.0399 0.0399 0.0310 0.0398 17,500 -0.00(-0.25%)
Apr 10, 2024 0.0220 0.0399 0.0220 0.0399 17,110 +0.00(+14.00%)
Apr 09, 2024 0.0350 0.0350 0.0350 0.0350 5,200 +0.01(+34.62%)
Apr 08, 2024 0.0350 0.0350 0.0260 0.0260 5,961 -0.01(-18.75%)
Apr 05, 2024 0.0280 0.0320 0.0280 0.0320 4,125 +0.00(+0.00%)
Apr 04, 2024 0.0280 0.0320 0.0280 0.0320 1,623 +0.00(+0.00%)
Apr 03, 2024 0.0320 0.0320 0.0320 0.0320 1,084 +0.00(+0.00%)
Apr 02, 2024 0.0320 0.0320 0.0320 0.0320 300 +0.01(+18.52%)
Apr 01, 2024 0.0261 0.0300 0.0240 0.0270 37,550 -0.00(-3.57%)
Mar 28, 2024 0.0300 0.0300 0.0240 0.0280 46,018 -0.00(-3.78%)
Mar 27, 2024 0.0260 0.0291 0.0260 0.0291 4,382 +0.00(+15.48%)
Mar 26, 2024 0.0252 0.0252 0.0252 0.0252 5,000 -0.00(-16.00%)
Mar 25, 2024 0.0289 0.0300 0.0289 0.0300 11,000 +0.00(+17.65%)
Mar 22, 2024 0.0210 0.0255 0.0210 0.0255 5,000 +0.00(+8.51%)
Mar 21, 2024 0.0320 0.0320 0.0235 0.0235 313,680 -0.00(-15.47%)
Mar 20, 2024 0.0341 0.0341 0.0237 0.0278 21,430 -0.00(-7.33%)
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 10,800 +0.00(+1.69%)
Mar 18, 2024 0.0288 0.0295 0.0288 0.0295 2,000 +0.00(+11.32%)
Mar 15, 2024 0.0265 0.0265 0.0265 0.0265 3,425 +0.00(+12.77%)
Mar 14, 2024 0.0235 0.0235 0.0235 0.0235 40,000 -0.00(-12.96%)
Mar 13, 2024 0.0270 0.0270 0.0270 0.0270 10,000 -0.00(-5.26%)
Mar 12, 2024 0.0270 0.0285 0.0270 0.0285 6,574 -0.00(-5.00%)
Mar 11, 2024 0.0347 0.0347 0.0270 0.0300 900 +0.00(+11.11%)
Mar 08, 2024 0.0290 0.0309 0.0270 0.0270 22,500 -0.00(-4.93%)
Mar 07, 2024 0.0284 0.0290 0.0284 0.0284 14,000 +0.00(+5.19%)
Mar 06, 2024 0.0270 0.0270 0.0270 0.0270 16,000 +0.00(+0.00%)
Mar 05, 2024 0.0210 0.0288 0.0210 0.0270 65,814 -0.00(-2.53%)
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.