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

Purpose Ether Staking Corp (OP: DTSRF )

4.760 +0.180 (+3.93%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jul 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 (%)
Jul 16, 2024 4.700 4.760 4.700 4.760 1,620 +0.18(+3.93%)
Jul 15, 2024 4.500 4.650 4.500 4.580 3,481 +0.20(+4.57%)
Jul 12, 2024 4.380 4.380 4.380 4.380 259 +0.08(+1.98%)
Jul 11, 2024 4.270 4.295 4.270 4.295 516 +0.04(+1.06%)
Jul 10, 2024 4.250 4.250 4.250 4.250 2,000 +0.17(+4.17%)
Jul 08, 2024 4.080 21 -0.04(-0.97%)
Jul 05, 2024 4.064 4.120 4.064 4.120 1,568 -0.33(-7.42%)
Jul 03, 2024 4.488 4.540 4.450 4.450 16,457 +0.90(+25.35%)
Jul 02, 2024 3.550 3.550 3.550 3.550 1,420 -0.00(-0.06%)
Jul 01, 2024 3.500 3.552 3.500 3.552 1,441 -1.10(-23.61%)
Jun 28, 2024 4.640 4.690 4.640 4.650 814 -0.05(-1.06%)
Jun 27, 2024 4.630 4.701 4.630 4.700 4,500 +0.10(+2.17%)
Jun 25, 2024 4.600 225 +0.20(+4.55%)
Jun 24, 2024 4.450 4.450 4.400 4.400 7,640 -0.35(-7.37%)
Jun 21, 2024 4.660 4.750 4.660 4.750 22,230 +1.02(+27.35%)
Jun 20, 2024 4.200 4.630 3.730 3.730 705 -0.28(-6.98%)
Jun 18, 2024 4.450 4.450 2.850 4.010 12,345 -0.07(-1.60%)
Jun 17, 2024 4.100 4.100 4.075 4.075 1,450 +0.30(+7.80%)
Jun 14, 2024 4.500 4.500 3.780 3.780 18,361 -0.78(-17.14%)
Jun 13, 2024 4.580 4.638 4.480 4.562 15,072 -0.11(-2.37%)
Jun 12, 2024 4.410 4.772 4.410 4.673 9,134 +0.09(+2.03%)
Jun 11, 2024 4.700 4.700 4.580 4.580 27,170 -0.11(-2.35%)
Jun 10, 2024 4.624 4.690 4.624 4.690 10,600 +0.11(+2.40%)
Jun 07, 2024 4.710 4.710 4.580 4.580 7,396 -0.19(-3.98%)
Jun 06, 2024 4.776 4.800 4.686 4.770 3,004 -0.03(-0.63%)
Jun 05, 2024 4.604 4.800 4.560 4.800 7,714 +0.23(+5.06%)
Jun 04, 2024 4.569 4.569 4.569 4.569 4,870 -0.12(-2.58%)
Jun 03, 2024 4.700 4.700 4.600 4.690 30,841 +0.06(+1.38%)
May 31, 2024 4.650 4.670 4.626 4.626 5,356 +0.04(+0.89%)
May 30, 2024 4.585 4.685 4.585 4.585 1,339 -0.04(-0.92%)
May 29, 2024 4.650 4.650 4.560 4.628 1,124 +0.03(+0.60%)
May 28, 2024 4.500 4.700 4.500 4.600 34,815 +0.04(+0.88%)
May 24, 2024 4.390 4.560 4.360 4.560 25,834 +0.17(+3.87%)
May 23, 2024 4.450 4.500 4.190 4.390 142,990 +0.01(+0.32%)
May 22, 2024 4.260 4.388 4.220 4.376 10,690 +0.24(+5.87%)
May 21, 2024 3.900 4.450 3.870 4.133 61,089 +0.26(+6.80%)
May 20, 2024 3.510 3.870 3.420 3.870 4,373 +0.22(+6.03%)
May 17, 2024 3.500 3.670 3.458 3.650 3,870 +0.18(+5.22%)
May 16, 2024 3.460 3.540 3.460 3.469 1,855 -0.00(-0.03%)
May 15, 2024 3.420 3.510 3.364 3.470 18,307 +0.09(+2.78%)
May 14, 2024 3.360 3.376 3.330 3.376 3,775 -0.00(-0.06%)
May 13, 2024 3.330 3.382 3.330 3.378 6,246 +0.05(+1.44%)
May 10, 2024 3.250 3.360 3.250 3.330 15,362 -0.12(-3.51%)
May 08, 2024 3.451 2,700 -0.10(-2.79%)
May 07, 2024 2.890 3.599 2.890 3.550 4,483 +0.07(+1.94%)
May 06, 2024 3.508 3.540 3.482 3.482 9,103 -0.05(-1.43%)
May 03, 2024 3.490 3.590 3.490 3.533 7,991 +0.08(+2.41%)
May 02, 2024 3.150 3.500 2.590 3.450 88,369 +0.86(+33.20%)
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.