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: BTQQF )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:56 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 0.2420 0.2420 0.2300 0.2400 26,800 -0.01(-4.00%)
May 15, 2024 0.1175 0.2500 0.1175 0.2500 15,400 +0.00(+1.01%)
May 13, 2024 0.2475 151 -0.03(-11.61%)
May 09, 2024 0.2800 0 +0.00(+0.00%)
May 07, 2024 0.2800 0 +0.03(+12.00%)
Apr 30, 2024 0.2500 0 -0.03(-12.28%)
Apr 25, 2024 0.2850 0 +0.00(+1.79%)
Apr 24, 2024 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+1.49%)
Apr 23, 2024 0.3000 0.3000 0.2759 0.2759 6,200 -0.02(-6.16%)
Apr 22, 2024 0.3200 0.3200 0.2940 0.2940 46,303 -0.02(-6.67%)
Apr 17, 2024 0.3150 642 +0.00(+0.00%)
Apr 15, 2024 0.3150 0 +0.01(+1.61%)
Apr 12, 2024 0.2990 0.3104 0.2866 0.3100 116,893 +0.00(+0.58%)
Apr 11, 2024 0.2867 0.3082 0.2867 0.3082 11,615 +0.02(+7.20%)
Apr 10, 2024 0.2875 0.2875 0.2875 0.2875 13,500 -0.01(-2.67%)
Apr 05, 2024 0.2954 1,048 -0.01(-4.71%)
Apr 04, 2024 0.3000 0.3100 0.3000 0.3100 26,122 -0.05(-13.89%)
Apr 03, 2024 0.3600 0.3600 0.3600 0.3600 961 +0.06(+20.00%)
Apr 02, 2024 0.3200 0.3200 0.3000 0.3000 19,000 -0.03(-9.09%)
Mar 28, 2024 0.3300 0 +0.01(+3.13%)
Mar 26, 2024 0.3200 99 -0.03(-8.57%)
Mar 25, 2024 0.3014 0.3500 0.3000 0.3500 31,200 +0.04(+12.18%)
Mar 22, 2024 0.3054 0.3120 0.3000 0.3120 44,000 -0.02(-5.45%)
Mar 21, 2024 0.3251 0.3348 0.3054 0.3300 13,284 -0.01(-3.17%)
Mar 19, 2024 0.3408 0 -0.01(-3.32%)
Mar 18, 2024 0.3525 0.3525 0.3348 0.3525 26,000 +0.01(+1.88%)
Mar 15, 2024 0.3460 0.3460 0.3460 0.3460 6,010 +0.00(+0.00%)
Mar 14, 2024 0.3500 0.3600 0.3460 0.3460 18,048 -0.01(-3.89%)
Mar 13, 2024 0.4000 0.4000 0.3600 0.3600 18,800 -0.02(-4.18%)
Mar 12, 2024 0.3800 0.3800 0.3680 0.3757 48,375 +0.00(+0.19%)
Mar 11, 2024 0.3800 0.4000 0.3700 0.3750 54,550 -0.01(-1.32%)
Mar 08, 2024 0.3500 0.3800 0.3500 0.3800 96,500 +0.03(+8.88%)
Mar 07, 2024 0.3760 0.3760 0.3490 0.3490 14,650 -0.03(-8.16%)
Mar 06, 2024 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.93%)
Mar 05, 2024 0.3767 0.3800 0.3754 0.3765 45,098 -0.01(-2.13%)
Mar 04, 2024 0.4031 0.4200 0.3847 0.3847 38,000 -0.03(-7.94%)
Mar 01, 2024 0.4179 0.4179 0.4179 0.4179 10,000 +0.01(+2.75%)
Feb 29, 2024 0.4325 0.4325 0.4067 0.4067 48,100 -0.04(-8.61%)
Feb 28, 2024 0.4450 0.4450 0.4450 0.4450 2,547 +0.00(+0.00%)
Feb 27, 2024 0.4450 0.4450 0.4375 0.4450 16,400 +0.03(+5.95%)
Feb 26, 2024 0.4100 0.4200 0.4100 0.4200 5,000 +0.01(+2.44%)
Feb 23, 2024 0.4050 0.4100 0.4050 0.4100 6,033 +0.01(+1.84%)
Feb 22, 2024 0.3950 0.4026 0.3950 0.4026 13,050 +0.01(+3.23%)
Feb 21, 2024 0.3650 0.3950 0.3650 0.3900 7,632 -0.03(-7.14%)
Feb 15, 2024 0.4200 3,000 +0.02(+5.00%)
Feb 14, 2024 0.3400 0.4000 0.3400 0.4000 119,455 +0.07(+20.52%)
Feb 12, 2024 0.3319 0 -0.01(-2.41%)
Feb 09, 2024 0.3500 0.3500 0.3401 0.3401 3,870 -0.03(-8.08%)
Feb 08, 2024 0.3700 0.3700 0.3700 0.3700 200 +0.02(+4.96%)
Feb 07, 2024 0.3687 0.3700 0.3525 0.3525 6,052 -0.05(-11.88%)
Feb 06, 2024 0.4200 0.4200 0.4000 0.4000 2,950 -0.02(-4.76%)
Feb 05, 2024 0.4200 0.4200 0.4200 0.4200 1,008 +0.00(+0.00%)
Feb 01, 2024 0.4200 12,000 -0.01(-2.33%)
Jan 30, 2024 0.4300 0 +0.00(+0.47%)
Jan 29, 2024 0.4300 0.4400 0.4280 0.4280 40,855 +0.01(+1.90%)
Jan 25, 2024 0.4200 0 -0.01(-1.89%)
Jan 24, 2024 0.4200 0.4499 0.4200 0.4281 24,661 +0.03(+7.02%)
Jan 12, 2024 0.4000 0 -0.03(-6.37%)
Jan 11, 2024 0.4380 0.4450 0.4272 0.4272 16,476 -0.02(-4.00%)
Jan 10, 2024 0.4600 0.4700 0.4395 0.4450 23,370 -0.02(-4.30%)
Jan 08, 2024 0.4650 0 -0.07(-12.26%)
Jan 05, 2024 0.5347 0.5347 0.5299 0.5300 3,475 +0.00(+0.00%)
Jan 04, 2024 0.5300 0.5300 0.5217 0.5300 21,305 +0.04(+7.81%)
Jan 03, 2024 0.5285 0.5285 0.4916 0.4916 5,300 -0.04(-8.06%)
Jan 02, 2024 0.6000 0.6000 0.5347 0.5347 16,701 -0.06(-10.22%)
Dec 29, 2023 0.5400 0.5956 0.5000 0.5956 145,270 +0.18(+41.81%)
Dec 28, 2023 0.3998 0.4345 0.3971 0.4200 170,010 +0.09(+25.64%)
Dec 27, 2023 0.3344 0.3368 0.3234 0.3343 16,750 -0.00(-0.95%)
Dec 26, 2023 0.3375 0.3375 0.3375 0.3375 14,814 +0.02(+5.47%)
Dec 22, 2023 0.3200 0.3200 0.3200 0.3200 17,501 +0.00(+0.00%)
Dec 21, 2023 0.3101 0.3200 0.2947 0.3200 6,100 +0.02(+5.47%)
Dec 20, 2023 0.3100 0.3100 0.3008 0.3034 65,321 -0.02(-5.19%)
Dec 19, 2023 0.3198 0.3200 0.3198 0.3200 10,000 -0.00(-0.06%)
Dec 18, 2023 0.3200 0.3275 0.3150 0.3202 13,600 -0.01(-2.97%)
Dec 15, 2023 0.3303 0.3303 0.3300 0.3300 38,199 +0.03(+8.70%)
Dec 14, 2023 0.3036 0.3036 0.3036 0.3036 12,199 +0.01(+4.69%)
Dec 13, 2023 0.2867 0.2900 0.2867 0.2900 12,500 +0.00(+0.00%)
Dec 12, 2023 0.3000 0.3100 0.2900 0.2900 17,200 -0.02(-5.63%)
Dec 11, 2023 0.3100 0.3100 0.3073 0.3073 6,875 -0.00(-0.87%)
Dec 08, 2023 0.3100 0.3100 0.3100 0.3100 5,001 +0.03(+8.77%)
Dec 07, 2023 0.2800 0.2850 0.2800 0.2850 19,000 -0.00(-0.63%)
Dec 06, 2023 0.2868 0.2988 0.2868 0.2868 1,122 -0.01(-4.40%)
Dec 04, 2023 0.3000 0 -0.01(-1.70%)
Dec 01, 2023 0.3065 0.3065 0.3052 0.3052 10,000 -0.01(-4.65%)
Nov 30, 2023 0.3201 0.3201 0.3201 0.3201 10,000 +0.00(+0.69%)
Nov 29, 2023 0.3242 0.3300 0.3179 0.3179 32,700 +0.02(+5.97%)
Nov 28, 2023 0.3000 0.3000 0.3000 0.3000 8,500 +0.01(+2.81%)
Nov 27, 2023 0.2918 0.3327 0.2918 0.2918 31,500 -0.01(-2.93%)
Nov 22, 2023 0.3006 101 +0.04(+15.30%)
Nov 21, 2023 0.2607 0.2607 0.2607 0.2607 15,000 -0.02(-7.49%)
Nov 15, 2023 0.2818 500 -0.01(-4.25%)
Nov 14, 2023 0.3034 0.3053 0.2930 0.2943 7,485 +0.00(+1.69%)
Nov 10, 2023 0.2894 0 -0.01(-4.36%)
Nov 09, 2023 0.3500 0.3500 0.3026 0.3026 1,500 -0.02(-5.76%)
Nov 03, 2023 0.3211 0 +0.01(+3.71%)
Oct 27, 2023 0.3096 0 +0.01(+1.67%)
Oct 26, 2023 0.3045 0.3045 0.3045 0.3045 6,500 -0.01(-2.40%)
Oct 25, 2023 0.3320 0.3320 0.3120 0.3120 5,500 -0.07(-17.46%)
Oct 20, 2023 0.3780 0 -0.10(-21.25%)
Oct 19, 2023 0.4800 0.4800 0.4800 0.4800 1,000 +0.05(+10.37%)
Oct 06, 2023 0.4349 0 +0.02(+5.53%)
Oct 04, 2023 0.4121 0 +0.02(+6.13%)
Sep 29, 2023 0.3883 8 +0.07(+20.22%)
Sep 28, 2023 0.3230 0.3230 0.3230 0.3230 400 -0.03(-7.74%)
Sep 27, 2023 0.3387 0.4069 0.3387 0.3501 7,500 +0.00(+0.03%)
Sep 26, 2023 0.3500 0.3500 0.3500 0.3500 1,500 -0.03(-8.42%)
Sep 19, 2023 0.3822 0 -0.02(-4.57%)
Sep 12, 2023 0.4005 0 -0.02(-5.70%)
Sep 01, 2023 0.4247 0 -0.08(-16.30%)
Aug 28, 2023 0.5074 0 +0.06(+12.81%)
Aug 25, 2023 0.4498 0.4498 0.4498 0.4498 1,800 -0.01(-2.43%)
Aug 24, 2023 0.4610 0.4610 0.4610 0.4610 127 -0.01(-1.91%)
Aug 23, 2023 0.4525 0.4700 0.4234 0.4700 100,000 +0.06(+14.83%)
Aug 18, 2023 0.4093 2,000 -0.09(-17.76%)
Aug 16, 2023 0.4977 0 +0.09(+20.71%)
Aug 15, 2023 0.4123 0.4123 0.4123 0.4123 20,000 -0.04(-8.38%)
Aug 14, 2023 0.4500 0.4500 0.4500 0.4500 7,500 +0.00(+0.00%)
Aug 10, 2023 0.4500 0 +0.00(+0.00%)
Aug 08, 2023 0.4500 0 -0.02(-4.26%)
Aug 04, 2023 0.4700 0 +0.00(+0.00%)
Aug 03, 2023 0.4700 0.4700 0.4700 0.4700 15,001 +0.02(+4.44%)
Aug 02, 2023 0.4500 0.4500 0.4500 0.4500 3,810 -0.02(-4.26%)
Aug 01, 2023 0.4700 0.4700 0.4700 0.4700 500 -0.03(-6.00%)
Jul 31, 2023 0.4700 0.5000 0.4700 0.5000 1,500 +0.03(+6.38%)
Jul 28, 2023 0.4700 0.4700 0.4700 0.4700 2,000 +0.03(+7.35%)
Jul 24, 2023 0.4378 1,000 -0.00(-0.50%)
Jul 20, 2023 0.4400 0 +0.00(+0.00%)
Jul 19, 2023 0.4500 0.4500 0.4289 0.4400 13,022 -0.01(-2.22%)
Jul 18, 2023 0.4500 0.4500 0.4500 0.4500 6,540 -0.05(-10.00%)
Jul 17, 2023 0.5000 0.5000 0.5000 0.5000 3,500 -0.02(-3.62%)
Jul 14, 2023 0.5200 0.5200 0.5188 0.5188 3,000 -0.07(-12.07%)
Jul 12, 2023 0.5900 0 +0.10(+20.41%)
Jul 11, 2023 0.4900 0.4900 0.4900 0.4900 200 -0.04(-7.98%)
Jul 10, 2023 0.5325 0.5325 0.5325 0.5325 60,000 -0.06(-9.52%)
Jul 06, 2023 0.5885 0 +0.03(+4.64%)
Jul 05, 2023 0.5300 0.5624 0.5300 0.5624 5,165 +0.06(+12.48%)
Jul 03, 2023 0.5100 0.5400 0.4900 0.5000 23,640 +0.00(+0.00%)
Jun 30, 2023 0.4677 0.5000 0.4677 0.5000 10,760 +0.06(+14.23%)
Jun 29, 2023 0.3900 0.6000 0.3900 0.4377 242,150 +0.04(+9.42%)
Jun 28, 2023 0.4400 0.4500 0.4000 0.4000 17,222 -0.07(-14.89%)
Jun 27, 2023 0.4700 0.4700 0.4700 0.4700 912 -0.01(-2.08%)
Jun 26, 2023 0.5000 0.5000 0.4800 0.4800 4,100 -0.02(-4.00%)
Jun 23, 2023 0.5000 0.5000 0.5000 0.5000 656 +0.01(+2.99%)
Jun 22, 2023 0.4855 0.5900 0.4855 0.4855 41,971 -0.02(-3.63%)
Jun 21, 2023 0.4875 0.5299 0.4875 0.5038 68,510 +0.02(+4.85%)
Jun 20, 2023 0.5299 0.6000 0.4805 0.4805 8,553 -0.07(-12.64%)
Jun 16, 2023 0.5600 0.5900 0.5450 0.5500 14,571 +0.01(+1.85%)
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.