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: BZAMF )

0.0176 -0.0001 (-0.56%)
Streaming Delayed Price Updated: 3:59 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 0.0320 0.0320 0.0176 0.0176 93,036 -0.00(-0.56%)
Aug 22, 2024 0.0177 0.0269 0.0177 0.0177 3,395 -0.01(-35.16%)
Aug 21, 2024 0.0177 0.0273 0.0177 0.0273 8,961 +0.01(+54.24%)
Aug 20, 2024 0.0250 0.0250 0.0177 0.0177 2,893 -0.01(-29.20%)
Aug 19, 2024 0.0292 0.0292 0.0176 0.0250 47,310 -0.00(-14.38%)
Aug 16, 2024 0.0190 0.0292 0.0190 0.0292 1,001 +0.00(+12.31%)
Aug 15, 2024 0.0187 0.0260 0.0187 0.0260 3,992 +0.00(+4.00%)
Aug 14, 2024 0.0187 0.0320 0.0187 0.0250 1,988 +0.00(+4.17%)
Aug 13, 2024 0.0187 0.0270 0.0187 0.0240 2,598 -0.01(-27.27%)
Aug 12, 2024 0.0187 0.0330 0.0180 0.0330 10,415 +0.01(+76.47%)
Aug 09, 2024 0.0176 0.0256 0.0176 0.0187 5,308 -0.01(-26.09%)
Aug 08, 2024 0.0330 0.0330 0.0172 0.0253 7,821 +0.00(+0.40%)
Aug 07, 2024 0.0200 0.0330 0.0173 0.0252 16,480 +0.00(+0.00%)
Aug 06, 2024 0.0291 0.0291 0.0173 0.0252 9,712 -0.00(-1.18%)
Aug 05, 2024 0.0252 0.0255 0.0173 0.0255 15,850 +0.01(+44.07%)
Aug 02, 2024 0.0254 0.0254 0.0176 0.0177 20,434 -0.00(-5.35%)
Aug 01, 2024 0.0252 0.0253 0.0173 0.0187 1,740 -0.01(-25.79%)
Jul 31, 2024 0.0173 0.0252 0.0173 0.0252 2,161 -0.00(-3.82%)
Jul 30, 2024 0.0173 0.0262 0.0173 0.0262 10,163 +0.00(+0.00%)
Jul 29, 2024 0.0173 0.0350 0.0173 0.0262 5,356 +0.01(+31.00%)
Jul 26, 2024 0.0172 0.0350 0.0172 0.0200 3,766 -0.01(-23.37%)
Jul 25, 2024 0.0264 0.0264 0.0172 0.0261 24,396 +0.01(+30.50%)
Jul 24, 2024 0.0172 0.0264 0.0172 0.0200 1,875 -0.01(-25.65%)
Jul 23, 2024 0.0200 0.0330 0.0180 0.0269 63,719 -0.00(-2.18%)
Jul 22, 2024 0.0275 0.0275 0.0200 0.0275 1,229 -0.00(-8.33%)
Jul 19, 2024 0.0255 0.0300 0.0235 0.0300 43,757 +0.00(+11.11%)
Jul 18, 2024 0.0187 0.0270 0.0187 0.0270 12,795 +0.00(+14.89%)
Jul 17, 2024 0.0187 0.0240 0.0187 0.0235 3,808 +0.00(+17.50%)
Jul 16, 2024 0.0262 0.0300 0.0185 0.0200 69,302 -0.01(-37.50%)
Jul 15, 2024 0.0203 0.0395 0.0203 0.0320 11,843 +0.01(+57.64%)
Jul 12, 2024 0.0215 0.0300 0.0111 0.0203 105,929 -0.01(-32.33%)
Jul 11, 2024 0.0215 0.0300 0.0215 0.0300 1,712 +0.01(+39.53%)
Jul 10, 2024 0.0160 0.0305 0.0160 0.0215 22,714 +0.00(+0.00%)
Jul 09, 2024 0.0210 0.0305 0.0001 0.0215 32,209 +0.00(+0.94%)
Jul 08, 2024 0.0250 0.0290 0.0213 0.0213 9,828 -0.01(-30.16%)
Jul 05, 2024 0.0200 0.0305 0.0200 0.0305 23,076 +0.01(+52.50%)
Jul 02, 2024 0.0200 256 -0.00(-3.38%)
Jul 01, 2024 0.0200 0.0260 0.0200 0.0207 9,733 +0.00(+0.00%)
Jun 28, 2024 0.0181 0.0350 0.0181 0.0207 9,256 +0.00(+3.50%)
Jun 27, 2024 0.0316 0.0370 0.0181 0.0200 8,520 -0.01(-39.02%)
Jun 26, 2024 0.0200 0.0328 0.0200 0.0328 13,258 +0.01(+58.45%)
Jun 25, 2024 0.0330 0.0375 0.0176 0.0207 27,154 -0.01(-37.27%)
Jun 24, 2024 0.0164 0.0330 0.0164 0.0330 17,635 +0.02(+83.33%)
Jun 21, 2024 0.0340 0.0400 0.0166 0.0180 312,168 -0.01(-35.25%)
Jun 20, 2024 0.0270 0.0339 0.0270 0.0278 3,773 +0.00(+0.72%)
Jun 18, 2024 0.0385 0.0500 0.0270 0.0276 6,286 -0.01(-28.31%)
Jun 17, 2024 0.0340 0.0500 0.0270 0.0385 69,476 +0.01(+28.33%)
Jun 14, 2024 0.0340 0.0450 0.0270 0.0300 337,677 -0.00(-11.76%)
Jun 13, 2024 0.0330 0.0400 0.0270 0.0340 55,052 +0.00(+4.62%)
Jun 12, 2024 0.0270 0.0335 0.0270 0.0325 4,492 -0.00(-2.99%)
Jun 11, 2024 0.0270 0.0342 0.0270 0.0335 16,327 +0.00(+0.00%)
Jun 10, 2024 0.0310 0.0350 0.0300 0.0335 55,558 -0.00(-4.29%)
Jun 07, 2024 0.0300 0.0375 0.0300 0.0350 17,538 +0.00(+0.00%)
Jun 06, 2024 0.0292 0.0400 0.0292 0.0350 41,820 -0.00(-12.50%)
Jun 05, 2024 0.0314 0.0400 0.0300 0.0400 46,779 +0.01(+27.39%)
Jun 04, 2024 0.0314 0.0314 0.0314 0.0314 729 -0.00(-10.29%)
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.