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: GBNHF )

0.0125 +0.0005 (+4.17%)
Streaming Delayed Price Updated: 2:04 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0115 0.0139 0.0114 0.0125 152,627 +0.00(+4.17%)
Aug 22, 2024 0.0162 0.0172 0.0091 0.0120 1,058,302 -0.01(-29.41%)
Aug 21, 2024 0.0200 0.0212 0.0154 0.0170 219,512 -0.00(-10.99%)
Aug 20, 2024 0.0239 0.0239 0.0191 0.0191 165,568 -0.01(-23.60%)
Aug 19, 2024 0.0280 0.0350 0.0240 0.0250 431,187 -0.00(-10.71%)
Aug 16, 2024 0.0288 0.0375 0.0226 0.0280 483,075 -0.00(-6.67%)
Aug 15, 2024 0.0400 0.0480 0.0288 0.0300 656,132 -0.01(-26.83%)
Aug 14, 2024 0.0600 0.0899 0.0410 0.0410 826,744 -0.03(-43.37%)
Aug 13, 2024 0.0600 0.0724 0.0500 0.0724 61,620 +0.00(+3.43%)
Aug 12, 2024 0.0450 0.0844 0.0450 0.0700 161,928 +0.03(+65.48%)
Aug 09, 2024 0.0689 0.0689 0.0423 0.0423 3,349 -0.02(-27.19%)
Aug 08, 2024 0.0688 0.0688 0.0581 0.0581 647 -0.01(-13.93%)
Aug 07, 2024 0.0410 0.0699 0.0401 0.0675 17,039 +0.02(+56.61%)
Aug 06, 2024 0.0570 0.0699 0.0400 0.0431 73,753 -0.03(-38.43%)
Aug 05, 2024 0.0700 0.0700 0.0700 0.0700 1,820 +0.00(+0.00%)
Aug 02, 2024 0.0353 0.0700 0.0353 0.0700 12,445 +0.00(+0.00%)
Aug 01, 2024 0.0550 0.0700 0.0550 0.0700 439 +0.02(+27.27%)
Jul 31, 2024 0.0560 0.0700 0.0550 0.0550 10,291 -0.00(-1.79%)
Jul 30, 2024 0.0580 0.0899 0.0560 0.0560 2,279 -0.00(-0.18%)
Jul 29, 2024 0.0671 0.0671 0.0561 0.0561 4,635 +0.00(+0.18%)
Jul 26, 2024 0.0560 0.0560 0.0560 0.0560 2,174 +0.00(+0.00%)
Jul 25, 2024 0.0560 0.0560 0.0560 0.0560 1,349 -0.03(-37.78%)
Jul 24, 2024 0.0999 0.0999 0.0900 0.0900 3,035 +0.03(+50.00%)
Jul 23, 2024 0.0600 0.0600 0.0600 0.0600 3,128 +0.00(+0.00%)
Jul 22, 2024 0.0600 0.0600 0.0580 0.0600 2,406 +0.00(+5.26%)
Jul 19, 2024 0.0560 0.0899 0.0560 0.0570 8,851 +0.00(+0.00%)
Jul 18, 2024 0.0570 0.0570 0.0560 0.0570 627 -0.00(-5.00%)
Jul 17, 2024 0.0550 0.0999 0.0550 0.0600 22,100 +0.01(+15.16%)
Jul 16, 2024 0.0700 0.0750 0.0511 0.0521 2,798 -0.02(-25.57%)
Jul 15, 2024 0.0729 0.0750 0.0700 0.0700 29,957 +0.00(+0.00%)
Jul 12, 2024 0.0650 0.0750 0.0600 0.0700 23,648 +0.02(+32.08%)
Jul 11, 2024 0.0637 0.0637 0.0510 0.0530 3,985 -0.02(-26.39%)
Jul 10, 2024 0.0620 0.0720 0.0620 0.0720 41,567 +0.01(+20.00%)
Jul 09, 2024 0.0550 0.0635 0.0550 0.0600 19,354 -0.01(-14.29%)
Jul 08, 2024 0.0710 0.0710 0.0625 0.0700 56,352 -0.00(-1.41%)
Jul 05, 2024 0.0710 0.0710 0.0710 0.0710 406 +0.00(+0.00%)
Jul 03, 2024 0.0710 0.0800 0.0710 0.0710 15,210 -0.00(-0.14%)
Jul 02, 2024 0.0850 0.0860 0.0710 0.0711 96,557 -0.01(-17.33%)
Jul 01, 2024 0.0860 0.0860 0.0860 0.0860 6,242 +0.00(+0.00%)
Jun 28, 2024 0.0860 0.0860 0.0860 0.0860 8,109 +0.00(+0.00%)
Jun 27, 2024 0.0860 0.0860 0.0860 0.0860 5,434 +0.00(+0.00%)
Jun 26, 2024 0.0860 0.0860 0.0860 0.0860 6,064 +0.00(+0.00%)
Jun 25, 2024 0.0860 0.0860 0.0860 0.0860 344 +0.00(+0.00%)
Jun 24, 2024 0.0895 0.0895 0.0860 0.0860 7,547 +0.00(+0.00%)
Jun 21, 2024 0.0860 0.0860 0.0850 0.0860 2,088 +0.00(+1.18%)
Jun 20, 2024 0.0850 0.1000 0.0850 0.0850 31,027 +0.00(+0.00%)
Jun 18, 2024 0.0850 0.0850 0.0850 0.0850 1,882 +0.00(+0.00%)
Jun 17, 2024 0.0850 0.0850 0.0850 0.0850 605 -0.01(-7.41%)
Jun 14, 2024 0.0850 0.0918 0.0850 0.0918 13,943 +0.01(+6.13%)
Jun 13, 2024 0.0850 0.1000 0.0850 0.0865 14,527 +0.00(+1.76%)
Jun 12, 2024 0.0850 0.0852 0.0850 0.0850 4,970 +0.00(+0.00%)
Jun 11, 2024 0.1250 0.1250 0.0850 0.0850 9,267 -0.04(-32.00%)
Jun 10, 2024 0.1100 0.1250 0.0850 0.1250 19,130 +0.04(+47.06%)
Jun 07, 2024 0.0950 0.0950 0.0850 0.0850 10,910 -0.01(-7.61%)
Jun 06, 2024 0.0850 0.0920 0.0850 0.0920 5,532 -0.01(-8.00%)
Jun 05, 2024 0.0920 0.1000 0.0850 0.1000 17,561 +0.01(+8.70%)
Jun 04, 2024 0.0920 0.0920 0.0920 0.0920 2,356 +0.00(+0.00%)
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.