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

Optimi Health Corp (CSE: OPTI )

0.3550 UNCHANGED
Official Closing Price Updated: 3:46 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 (%)
Apr 29, 2022 0.2950 0.3000 0.2800 0.2900 52,184 +0.00(+0.00%)
Apr 28, 2022 0.3000 0.3000 0.2800 0.2900 49,473 -0.01(-1.69%)
Apr 27, 2022 0.2800 0.2950 0.2800 0.2950 48,400 +0.01(+3.51%)
Apr 26, 2022 0.2950 0.2950 0.2800 0.2850 11,550 -0.01(-1.72%)
Apr 25, 2022 0.2900 0.3000 0.2750 0.2900 84,375 +0.01(+3.57%)
Apr 22, 2022 0.2950 0.3000 0.2650 0.2800 183,292 -0.02(-6.67%)
Apr 21, 2022 0.3000 0.3050 0.2900 0.3000 131,937 +0.00(+0.00%)
Apr 20, 2022 0.3050 0.3050 0.2900 0.3000 49,508 +0.00(+0.00%)
Apr 19, 2022 0.3300 0.3300 0.3000 0.3000 80,559 -0.04(-11.76%)
Apr 18, 2022 0.3100 0.3400 0.3050 0.3400 156,668 +0.04(+13.33%)
Apr 14, 2022 0.3000 0 -0.01(-1.64%)
Apr 13, 2022 0.3100 0.3150 0.2900 0.3050 71,530 -0.01(-1.61%)
Apr 12, 2022 0.3250 0.3250 0.3100 0.3100 130,827 -0.02(-6.06%)
Apr 11, 2022 0.3400 0.3400 0.3250 0.3300 45,083 -0.03(-8.33%)
Apr 08, 2022 0.3400 0.3600 0.3300 0.3600 79,900 +0.01(+1.41%)
Apr 07, 2022 0.3650 0.3650 0.3400 0.3550 123,042 -0.01(-1.39%)
Apr 06, 2022 0.3400 0.3600 0.3350 0.3600 68,700 +0.02(+7.46%)
Apr 05, 2022 0.3250 0.3350 0.3250 0.3350 12,825 +0.01(+1.52%)
Apr 04, 2022 0.3400 0.3400 0.3250 0.3300 46,283 -0.01(-2.94%)
Apr 01, 2022 0.3350 0.3550 0.3350 0.3400 84,480 +0.01(+3.03%)
Mar 31, 2022 0.2950 0.3300 0.2950 0.3300 98,981 +0.04(+11.86%)
Mar 30, 2022 0.3000 0.3000 0.2950 0.2950 30,085 +0.00(+0.00%)
Mar 29, 2022 0.2800 0.2950 0.2750 0.2950 40,726 +0.01(+5.36%)
Mar 28, 2022 0.3000 0.3000 0.2800 0.2800 81,371 -0.01(-3.45%)
Mar 25, 2022 0.2900 0.3000 0.2700 0.2900 44,890 +0.01(+3.57%)
Mar 24, 2022 0.2950 0.3000 0.2800 0.2800 94,730 +0.01(+3.70%)
Mar 23, 2022 0.2700 0.2900 0.2700 0.2700 110,383 -0.01(-1.82%)
Mar 22, 2022 0.2900 0.2900 0.2700 0.2750 129,233 -0.01(-5.17%)
Mar 21, 2022 0.3200 0.3200 0.2850 0.2900 57,633 -0.01(-1.69%)
Mar 18, 2022 0.3400 0.3400 0.2850 0.2950 72,793 -0.01(-3.28%)
Mar 17, 2022 0.3000 0.3150 0.2950 0.3050 72,800 +0.02(+7.02%)
Mar 16, 2022 0.2750 0.3100 0.2750 0.2850 63,910 +0.00(+1.79%)
Mar 15, 2022 0.2950 0.2950 0.2800 0.2800 26,179 -0.01(-3.45%)
Mar 14, 2022 0.2850 0.2950 0.2750 0.2900 116,863 +0.01(+5.45%)
Mar 11, 2022 0.3000 0.3100 0.2650 0.2750 195,839 -0.03(-11.29%)
Mar 10, 2022 0.3200 0.3400 0.3050 0.3100 160,003 -0.01(-1.59%)
Mar 09, 2022 0.3600 0.3600 0.3100 0.3150 278,883 -0.04(-12.50%)
Mar 08, 2022 0.3500 0.3600 0.3450 0.3600 17,054 +0.02(+4.35%)
Mar 07, 2022 0.3650 0.3650 0.3450 0.3450 40,768 -0.02(-4.17%)
Mar 04, 2022 0.3600 0.3700 0.3600 0.3600 58,758 -0.02(-4.00%)
Mar 03, 2022 0.3900 0.3900 0.3650 0.3750 22,757 +0.02(+4.17%)
Mar 02, 2022 0.3800 0.3800 0.3600 0.3600 26,562 -0.01(-2.70%)
Mar 01, 2022 0.3600 0.3700 0.3600 0.3700 40,622 +0.00(+0.00%)
Feb 28, 2022 0.3850 0.3950 0.3600 0.3700 65,175 -0.01(-1.33%)
Feb 25, 2022 0.3900 0.3750 0.3700 0.3750 47,329 +0.01(+1.35%)
Feb 24, 2022 0.3600 0.3800 0.3600 0.3700 18,526 +0.00(+0.00%)
Feb 23, 2022 0.3750 0.3750 0.3700 0.3700 65,150 +0.00(+0.00%)
Feb 22, 2022 0.3900 0.3900 0.3600 0.3700 107,987 -0.03(-7.50%)
Feb 18, 2022 0.4000 0 +0.01(+2.56%)
Feb 17, 2022 0.3950 0.3950 0.3800 0.3900 99,207 -0.01(-2.50%)
Feb 16, 2022 0.4050 0.4100 0.3800 0.4000 127,360 +0.03(+6.67%)
Feb 15, 2022 0.3950 0.3950 0.3700 0.3750 93,821 -0.01(-2.60%)
Feb 14, 2022 0.4550 0.4550 0.3750 0.3850 307,268 -0.02(-6.10%)
Feb 11, 2022 0.4100 0.4200 0.3900 0.4100 71,570 +0.00(+1.23%)
Feb 10, 2022 0.4000 0.4250 0.3800 0.4050 152,989 +0.01(+2.53%)
Feb 09, 2022 0.3900 0.3950 0.3700 0.3950 130,520 +0.03(+6.76%)
Feb 08, 2022 0.4200 0.4200 0.3650 0.3700 359,324 -0.04(-8.64%)
Feb 07, 2022 0.4500 0.4900 0.4000 0.4050 398,161 -0.00(-1.22%)
Feb 04, 2022 0.4000 0.4100 0.3800 0.4100 101,983 +0.01(+3.80%)
Feb 03, 2022 0.3850 0.3950 111,356 +0.02(+5.33%)
Feb 02, 2022 0.3950 0.4100 0.3600 0.3750 156,164 -0.02(-3.85%)
Feb 01, 2022 0.3700 0.3900 0.3600 0.3900 124,786 +0.03(+8.33%)
Jan 31, 2022 0.3700 0.3700 0.3600 0.3600 124,795 -0.01(-2.70%)
Jan 28, 2022 0.3750 0.3750 0.3650 0.3700 91,524 -0.01(-2.63%)
Jan 27, 2022 0.3750 0.3850 0.3650 0.3800 42,856 +0.01(+1.33%)
Jan 26, 2022 0.4000 0.4000 0.3500 0.3750 210,675 -0.03(-6.25%)
Jan 25, 2022 0.4300 0.4400 0.3900 0.4000 184,253 -0.02(-5.88%)
Jan 24, 2022 0.4400 0.4550 0.4250 0.4250 53,305 +0.00(+0.00%)
Jan 21, 2022 0.4700 0.4700 0.4200 0.4250 104,286 -0.04(-9.57%)
Jan 20, 2022 0.5000 0.5000 0.4450 0.4700 19,657 -0.02(-4.08%)
Jan 19, 2022 0.5000 0.5000 0.4800 0.4900 11,125 +0.00(+0.00%)
Jan 18, 2022 0.4700 0.4900 0.4700 0.4900 31,525 +0.02(+4.26%)
Jan 17, 2022 0.4600 0.4700 0.4500 0.4700 26,196 -0.01(-1.05%)
Jan 14, 2022 0.5000 0.5000 0.4500 0.4750 73,743 -0.02(-3.06%)
Jan 13, 2022 0.5200 0.5200 0.4900 0.4900 86,153 -0.05(-9.26%)
Jan 12, 2022 0.5400 0.5400 0.5200 0.5400 13,887 +0.00(+0.00%)
Jan 11, 2022 0.4850 0.5500 0.4850 0.5400 115,465 +0.06(+12.50%)
Jan 10, 2022 0.4850 0.4850 0.4600 0.4800 33,417 +0.01(+1.05%)
Jan 07, 2022 0.4750 0.4750 0.4750 0.4750 3,461 +0.01(+3.26%)
Jan 06, 2022 0.4800 0.4800 0.4600 0.4600 43,641 -0.02(-4.17%)
Jan 05, 2022 0.5100 0.5100 0.4800 0.4800 28,435 -0.02(-4.00%)
Jan 04, 2022 0.4800 0.5000 0.4700 0.5000 22,077 +0.03(+7.53%)
Dec 31, 2021 0.4650 0.4650 0.4650 0 -0.02(-5.10%)
Dec 30, 2021 0.4950 0.4950 0.4800 0.4900 36,092 +0.01(+2.08%)
Dec 29, 2021 0.4950 0.5000 0.4700 0.4800 131,342 -0.03(-5.88%)
Dec 24, 2021 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Dec 23, 2021 0.5000 0.5200 0.4900 0.5000 81,073 +0.03(+5.26%)
Dec 22, 2021 0.5400 0.5500 0.4800 0.4750 162,397 -0.05(-8.65%)
Dec 21, 2021 0.4500 0.5300 0.4350 0.5200 128,703 +0.09(+19.54%)
Dec 20, 2021 0.4550 0.4600 0.4300 0.4350 123,120 -0.03(-5.43%)
Dec 17, 2021 0.4600 0.4800 0.4450 0.4600 167,064 -0.01(-2.13%)
Dec 16, 2021 0.5000 0.5000 0.4650 0.4700 110,526 -0.03(-6.00%)
Dec 15, 2021 0.5200 0.5300 0.4850 0.5000 134,010 -0.02(-3.85%)
Dec 14, 2021 0.5200 0.5300 0.5000 0.5200 78,141 -0.01(-1.89%)
Dec 13, 2021 0.4900 0.5400 0.4900 0.5300 80,693 +0.02(+3.92%)
Dec 10, 2021 0.5200 0.5300 0.5000 0.5100 60,907 -0.01(-1.92%)
Dec 09, 2021 0.5300 0.5500 0.5000 0.5200 119,230 -0.01(-1.89%)
Dec 08, 2021 0.4850 0.5300 0.4750 0.5300 130,627 +0.05(+10.42%)
Dec 07, 2021 0.5500 0.5500 0.4600 0.4800 322,897 -0.04(-7.69%)
Dec 06, 2021 0.5400 0.5900 0.5200 0.5200 140,120 -0.05(-8.77%)
Dec 03, 2021 0.5900 0.6100 0.5400 0.5700 166,333 -0.02(-3.39%)
Dec 02, 2021 0.6000 0.6000 0.5900 0.5900 44,914 -0.01(-1.67%)
Dec 01, 2021 0.6000 0.6200 0.6000 0.6000 117,176 +0.00(+0.00%)
Nov 30, 2021 0.6100 0.6200 0.6000 0.6000 116,561 -0.02(-3.23%)
Nov 29, 2021 0.6100 0.6200 0.6000 0.6200 166,244 +0.02(+3.33%)
Nov 26, 2021 0.6400 0.6500 0.6000 0.6000 125,477 -0.04(-6.25%)
Nov 25, 2021 0.6300 0.6500 0.6300 0.6400 26,789 +0.01(+1.59%)
Nov 24, 2021 0.6200 0.6600 0.6200 0.6300 318,537 +0.01(+1.61%)
Nov 23, 2021 0.6300 0.6300 0.6100 0.6200 87,162 -0.01(-1.59%)
Nov 22, 2021 0.6100 0.6500 0.6100 0.6300 209,330 +0.01(+1.61%)
Nov 19, 2021 0.6300 0.6300 0.6100 0.6200 122,048 +0.00(+0.00%)
Nov 18, 2021 0.6200 0.6100 0.6100 0.6200 62,297 +0.03(+5.08%)
Nov 17, 2021 0.6200 0.6300 0.5900 0.5900 128,528 -0.04(-6.35%)
Nov 16, 2021 0.6300 0.6300 0.6000 0.6300 142,030 +0.00(+0.00%)
Nov 15, 2021 0.6300 0.6300 0.6100 0.6300 80,271 +0.01(+1.61%)
Nov 12, 2021 0.6300 0.6300 0.6100 0.6200 62,215 -0.01(-1.59%)
Nov 11, 2021 0.6200 0.6300 0.6000 0.6300 92,975 +0.01(+1.61%)
Nov 10, 2021 0.6200 0.6200 158,884 +0.00(+0.00%)
Nov 09, 2021 0.6200 0.6300 0.6000 0.6200 193,460 +0.01(+1.64%)
Nov 08, 2021 0.6100 0.6200 0.6100 0.6100 124,728 -0.02(-3.17%)
Nov 05, 2021 0.6100 0.6300 0.6100 0.6300 53,536 +0.01(+1.61%)
Nov 04, 2021 0.6300 0.6400 0.6200 0.6200 90,310 +0.01(+1.64%)
Nov 03, 2021 0.6300 0.6300 0.6100 0.6100 95,081 -0.01(-1.61%)
Nov 02, 2021 0.6300 0.6400 0.6200 0.6200 149,794 -0.02(-3.13%)
Nov 01, 2021 0.6300 0.6300 0.6300 0.6400 63,194 +0.01(+1.59%)
Oct 29, 2021 0.6500 0.6500 0.6200 0.6300 117,574 -0.03(-4.55%)
Oct 28, 2021 0.6500 0.6800 0.6300 0.6600 110,756 +0.01(+1.54%)
Oct 27, 2021 0.6700 0.6800 0.6300 0.6500 209,069 -0.02(-2.99%)
Oct 26, 2021 0.6700 0.6700 65,051 -0.01(-1.47%)
Oct 25, 2021 0.6700 0.6900 0.6700 0.6800 53,315 +0.01(+1.49%)
Oct 22, 2021 0.6900 0.6900 0.6700 0.6700 172,033 -0.03(-4.29%)
Oct 21, 2021 0.7000 0.7000 0.6700 0.7000 123,927 +0.01(+1.45%)
Oct 20, 2021 0.6800 0.7000 0.6700 0.6900 93,382 +0.00(+0.00%)
Oct 19, 2021 0.7100 0.7200 0.6700 0.6900 199,393 -0.02(-2.82%)
Oct 18, 2021 0.6700 0.7200 0.6700 0.7100 207,844 +0.04(+5.97%)
Oct 15, 2021 0.6900 0.6900 0.6500 0.6700 158,862 -0.01(-1.47%)
Oct 14, 2021 0.6200 0.7000 0.6200 0.6800 200,326 +0.06(+9.68%)
Oct 13, 2021 0.6000 0.6300 0.6000 0.6200 95,848 +0.00(+0.00%)
Oct 12, 2021 0.6100 0.6200 0.6000 0.6200 120,656 +0.01(+1.64%)
Oct 08, 2021 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Oct 07, 2021 0.6300 0.6300 0.6100 0.6200 96,583 +0.00(+0.00%)
Oct 06, 2021 0.6200 0.6200 0.6100 0.6200 66,877 +0.01(+1.64%)
Oct 05, 2021 0.6200 0.6300 0.6100 0.6100 174,001 -0.02(-3.17%)
Oct 04, 2021 0.6200 0.6400 0.6100 0.6300 103,595 +0.00(+0.00%)
Oct 01, 2021 0.6200 0.6300 0.6100 0.6300 105,070 -0.01(-1.56%)
Sep 30, 2021 0.6200 0.6400 0.6100 0.6400 70,528 +0.02(+3.23%)
Sep 29, 2021 0.6100 0.6300 0.6000 0.6200 42,250 -0.02(-3.13%)
Sep 28, 2021 0.6100 0.6400 0.6000 0.6400 121,746 +0.03(+4.92%)
Sep 27, 2021 0.6500 0.6500 0.6100 0.6100 77,343 -0.04(-6.15%)
Sep 24, 2021 0.6000 0.6700 0.6000 0.6500 225,490 +0.04(+6.56%)
Sep 23, 2021 0.6000 0.6200 0.6000 0.6100 99,493 +0.01(+1.67%)
Sep 22, 2021 0.6100 0.6200 0.5900 0.6000 99,845 +0.00(+0.00%)
Sep 21, 2021 0.6000 0.6100 0.6000 0.6000 39,941 -0.01(-1.64%)
Sep 20, 2021 0.6100 0.6500 0.6000 0.6100 130,552 -0.02(-3.17%)
Sep 17, 2021 0.6200 0.6300 0.6100 0.6300 170,169 +0.02(+3.28%)
Sep 16, 2021 0.6300 0.6400 0.6100 0.6100 218,925 -0.03(-4.69%)
Sep 15, 2021 0.6500 0.6600 0.6300 0.6400 242,390 +0.00(+0.00%)
Sep 14, 2021 0.6300 0.6500 0.6300 0.6400 43,403 -0.01(-1.54%)
Sep 13, 2021 0.6300 0.6500 0.6200 0.6500 87,453 +0.03(+4.84%)
Sep 10, 2021 0.6300 0.6400 0.6200 0.6200 89,141 -0.01(-1.59%)
Sep 09, 2021 0.6400 0.6400 0.6300 0.6300 105,396 -0.02(-3.08%)
Sep 08, 2021 0.6400 0.6600 0.6200 0.6500 114,665 +0.00(+0.00%)
Sep 07, 2021 0.7000 0.7000 0.6500 0.6500 122,619 -0.04(-5.80%)
Sep 03, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Sep 02, 2021 0.6800 0.6800 0.6500 0.6800 147,175 +0.01(+1.49%)
Sep 01, 2021 0.6500 0.6700 0.6400 0.6700 64,032 +0.02(+3.08%)
Aug 31, 2021 0.6500 0.6600 0.6300 0.6500 112,971 +0.00(+0.00%)
Aug 30, 2021 0.6500 0.6500 0.6100 0.6500 101,680 +0.01(+1.56%)
Aug 27, 2021 0.6500 0.6500 0.6200 0.6400 84,822 -0.01(-1.54%)
Aug 26, 2021 0.6200 0.6500 0.6000 0.6500 158,144 +0.03(+4.84%)
Aug 25, 2021 0.6200 0.6400 0.6100 0.6200 80,590 +0.02(+3.33%)
Aug 24, 2021 0.6200 0.6400 0.6000 0.6000 123,235 -0.02(-3.23%)
Aug 23, 2021 0.6500 0.6600 0.6100 0.6200 242,132 -0.04(-6.06%)
Aug 20, 2021 0.6700 0.6800 0.6500 0.6600 104,191 +0.00(+0.00%)
Aug 19, 2021 0.6800 0.6800 0.6600 0.6600 81,251 -0.02(-2.94%)
Aug 18, 2021 0.6800 0.6800 0.6600 0.6800 127,560 +0.02(+3.03%)
Aug 17, 2021 0.6900 0.6900 0.6500 0.6600 212,829 -0.02(-2.94%)
Aug 16, 2021 0.7100 0.7200 0.6800 0.6800 184,374 -0.02(-2.86%)
Aug 13, 2021 0.7200 0.7300 0.7000 0.7000 77,360 +0.00(+0.00%)
Aug 12, 2021 0.7200 0.7300 0.7000 0.7000 119,432 +0.00(+0.00%)
Aug 11, 2021 0.7200 0.7200 0.7000 0.7000 38,515 -0.01(-1.41%)
Aug 10, 2021 0.7100 0.7200 0.7100 0.7100 29,472 -0.01(-1.39%)
Aug 09, 2021 0.7200 0.7300 0.7100 0.7200 54,598 -0.01(-1.37%)
Aug 06, 2021 0.7300 0.7300 0.7200 0.7300 44,397 +0.01(+1.39%)
Aug 05, 2021 0.7200 0.7200 0.7100 0.7200 30,776 +0.00(+0.00%)
Aug 04, 2021 0.7300 0.7300 0.7100 0.7200 117,899 -0.02(-2.70%)
Aug 03, 2021 0.7200 0.7500 0.7200 0.7400 48,561 +0.00(+0.00%)
Jul 30, 2021 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jul 29, 2021 0.7400 0.7600 0.7300 0.7500 254,009 +0.01(+1.35%)
Jul 28, 2021 0.7400 0.7400 0.7200 0.7400 99,276 +0.00(+0.00%)
Jul 27, 2021 0.7100 0.7400 0.7000 0.7400 33,232 +0.01(+1.37%)
Jul 26, 2021 0.7300 0.7300 0.7000 0.7300 42,390 +0.01(+1.39%)
Jul 23, 2021 0.7400 0.7400 0.7000 0.7200 66,163 +0.02(+2.86%)
Jul 22, 2021 0.7400 0.7500 0.7000 0.7000 84,325 -0.04(-5.41%)
Jul 21, 2021 0.7300 0.7400 0.7200 0.7400 33,239 +0.01(+1.37%)
Jul 20, 2021 0.7000 0.7300 0.7000 0.7300 24,644 +0.02(+2.82%)
Jul 19, 2021 0.7400 0.7400 0.6900 0.7100 176,014 -0.04(-5.33%)
Jul 16, 2021 0.7500 0.7500 0.7400 0.7500 30,159 +0.01(+1.35%)
Jul 15, 2021 0.7700 0.7700 0.7200 0.7400 233,837 -0.03(-3.90%)
Jul 14, 2021 0.7500 0.7700 0.7500 0.7700 51,711 +0.02(+2.67%)
Jul 13, 2021 0.7800 0.7800 0.7500 0.7500 175,252 -0.01(-1.32%)
Jul 12, 2021 0.7800 0.8400 0.7600 0.7600 650,638 -0.03(-3.80%)
Jul 09, 2021 0.7700 0.7900 0.7700 0.7900 87,884 +0.03(+3.95%)
Jul 08, 2021 0.7600 0.7800 0.7600 0.7600 44,652 -0.02(-2.56%)
Jul 07, 2021 0.7800 0.8000 0.7700 0.7800 252,025 +0.03(+4.00%)
Jul 06, 2021 0.7500 0.7700 0.7400 0.7500 76,158 -0.02(-2.60%)
Jul 05, 2021 0.7400 0.7800 0.7400 0.7700 32,075 +0.02(+2.67%)
Jul 02, 2021 0.7700 0.7700 0.7300 0.7500 191,060 -0.03(-3.85%)
Jun 30, 2021 0.7800 0.7800 0.7800 0 -0.01(-1.27%)
Jun 29, 2021 0.7900 0.7900 0.7600 0.7900 150,924 +0.00(+0.00%)
Jun 28, 2021 0.7600 0.7900 0.7600 0.7900 66,915 +0.03(+3.95%)
Jun 25, 2021 0.7500 0.7900 0.7300 0.7600 184,926 -0.02(-2.56%)
Jun 24, 2021 0.7500 0.7800 0.7400 0.7800 156,470 +0.05(+6.85%)
Jun 23, 2021 0.7700 0.7900 0.7300 0.7300 224,428 -0.06(-7.59%)
Jun 22, 2021 0.7600 0.7900 0.7300 0.7900 195,603 +0.01(+1.28%)
Jun 21, 2021 0.7300 0.7800 0.7300 0.7800 284,758 +0.04(+5.41%)
Jun 18, 2021 0.7500 0.7500 0.7200 0.7400 303,625 -0.01(-1.33%)
Jun 17, 2021 0.7200 0.7500 0.7100 0.7500 291,747 +0.03(+4.17%)
Jun 16, 2021 0.6900 0.7200 0.6800 0.7200 134,870 +0.02(+2.86%)
Jun 15, 2021 0.7100 0.7100 0.6900 0.7000 197,383 +0.00(+0.00%)
Jun 14, 2021 0.7100 0.7200 0.6900 0.7000 129,980 +0.00(+0.00%)
Jun 11, 2021 0.7100 0.7100 0.7000 0.7000 9,185 -0.02(-2.78%)
Jun 10, 2021 0.7200 0.7400 0.6800 0.7200 155,268 -0.01(-1.37%)
Jun 09, 2021 0.7000 0.7400 0.7000 0.7300 158,509 +0.01(+1.39%)
Jun 08, 2021 0.7000 0.7300 0.6800 0.7200 188,883 +0.02(+2.86%)
Jun 07, 2021 0.6900 0.7000 0.6800 0.7000 170,928 +0.01(+1.45%)
Jun 04, 2021 0.6900 0.7000 0.6800 0.6900 117,963 +0.00(+0.00%)
Jun 03, 2021 0.6900 0.7000 0.6900 0.6900 163,100 +0.00(+0.00%)
Jun 02, 2021 0.6800 0.7000 0.6800 0.6900 79,750 +0.01(+1.47%)
Jun 01, 2021 0.7100 0.7100 0.6800 0.6800 95,077 -0.03(-4.23%)
May 31, 2021 0.7000 0.7100 0.7000 0.7100 62,360 +0.00(+0.00%)
May 28, 2021 0.7000 0.7100 0.6900 0.7100 23,550 +0.02(+2.90%)
May 27, 2021 0.7100 0.7100 0.6900 0.6900 123,090 -0.02(-2.82%)
May 26, 2021 0.7100 0.7200 0.7000 0.7100 88,135 +0.02(+2.90%)
May 25, 2021 0.7200 0.7200 0.6800 0.6900 406,297 -0.06(-8.00%)
May 21, 2021 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
May 20, 2021 0.7000 0.7300 0.7000 0.7300 62,440 +0.02(+2.82%)
May 19, 2021 0.7000 0.7300 0.6900 0.7100 75,030 -0.02(-2.74%)
May 18, 2021 0.7100 0.7300 0.7000 0.7300 67,202 +0.02(+2.82%)
May 17, 2021 0.7100 0.7400 0.7000 0.7100 67,518 +0.01(+1.43%)
May 14, 2021 0.7300 0.7300 0.7000 0.7000 101,709 -0.03(-4.11%)
May 13, 2021 0.7000 0.7400 0.6800 0.7300 245,730 +0.01(+1.39%)
May 12, 2021 0.7500 0.7500 0.7000 0.7200 95,684 -0.03(-4.00%)
May 11, 2021 0.7200 0.7600 0.7000 0.7500 319,730 +0.03(+4.17%)
May 10, 2021 0.7400 0.7400 0.7200 0.7200 42,440 +0.00(+0.00%)
May 07, 2021 0.7400 0.7400 0.7200 0.7200 46,585 -0.03(-4.00%)
May 06, 2021 0.7400 0.7500 0.7300 0.7500 49,116 -0.01(-1.32%)
May 05, 2021 0.8000 0.8000 0.7400 0.7600 249,771 -0.03(-3.80%)
May 04, 2021 0.7500 0.7900 0.7500 0.7900 400,449 +0.08(+11.27%)
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.