Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Datametrex Ai Limit (TSV: DM )

0.0200 -0.0050 (-20.00%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.1950 0.1950 0.1850 0.1900 176,156 +0.00(+0.00%)
Jan 28, 2022 0.1850 0.1900 0.1800 0.1900 314,385 +0.00(+0.00%)
Jan 27, 2022 0.1900 0.1900 0.1850 0.1900 1,539,465 +0.00(+0.00%)
Jan 26, 2022 0.1950 0.2000 0.1900 0.1900 719,137 +0.00(+0.00%)
Jan 25, 2022 0.1850 0.1900 0.1800 0.1900 420,859 +0.00(+0.00%)
Jan 24, 2022 0.1950 0.1950 0.1800 0.1900 2,398,475 -0.03(-13.64%)
Jan 21, 2022 0.2250 0.2250 0.2100 0.2200 1,873,779 -0.01(-4.35%)
Jan 20, 2022 0.2350 0.2450 0.2300 0.2300 743,528 -0.00(-1.29%)
Jan 19, 2022 0.2250 0.2400 0.2250 0.2330 1,260,919 +0.01(+3.56%)
Jan 18, 2022 0.2300 0.2350 0.2250 0.2250 879,532 -0.01(-2.17%)
Jan 17, 2022 0.2250 0.2300 0.2250 0.2300 1,260,184 -0.01(-4.17%)
Jan 14, 2022 0.2300 0.2450 0.2200 0.2400 2,452,644 +0.01(+2.13%)
Jan 13, 2022 0.2550 0.2850 0.2300 0.2350 11,006,326 +0.01(+6.82%)
Jan 12, 2022 0.1900 0.2200 0.1850 0.2200 3,598,258 +0.03(+15.79%)
Jan 11, 2022 0.1900 0.1900 0.1800 0.1900 1,518,780 +0.00(+0.00%)
Jan 10, 2022 0.1700 0.1900 0.1650 0.1900 1,600,822 +0.02(+15.15%)
Jan 07, 2022 0.1550 0.1650 0.1550 0.1650 382,945 +0.01(+3.13%)
Jan 06, 2022 0.1600 0.1650 0.1500 0.1600 730,509 +0.01(+3.23%)
Jan 05, 2022 0.1650 0.1650 0.1450 0.1550 1,049,346 -0.01(-6.06%)
Jan 04, 2022 0.1500 0.1650 0.1500 0.1650 580,008 +0.01(+6.45%)
Dec 31, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2021 0.1400 0.1600 0.1350 0.1550 1,596,446 -0.01(-4.91%)
Dec 29, 2021 0.1600 0.1650 0.1600 0.1630 761,931 +0.00(+1.88%)
Dec 24, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 23, 2021 0.1700 0.1700 0.1550 0.1650 364,503 +0.00(+0.00%)
Dec 22, 2021 0.1600 0.1700 0.1600 0.1650 182,295 +0.01(+3.13%)
Dec 21, 2021 0.1600 0.1700 0.1600 0.1600 817,773 +0.00(+0.00%)
Dec 20, 2021 0.1700 0.1700 0.1550 0.1600 796,510 -0.01(-5.88%)
Dec 17, 2021 0.1650 0.1700 0.1600 0.1700 408,601 +0.00(+0.00%)
Dec 16, 2021 0.1700 0.1700 0.1650 0.1700 192,859 +0.00(+0.00%)
Dec 15, 2021 0.1700 0.1750 0.1600 0.1700 927,913 +0.00(+0.00%)
Dec 14, 2021 0.1750 0.1750 0.1650 0.1700 698,488 -0.01(-4.49%)
Dec 13, 2021 0.1850 0.1850 0.1750 0.1780 294,428 -0.00(-1.11%)
Dec 10, 2021 0.1850 0.1850 0.1750 0.1800 424,080 -0.00(-1.64%)
Dec 09, 2021 0.1900 0.1900 0.1800 0.1830 118,931 -0.00(-1.08%)
Dec 08, 2021 0.1900 0.1900 0.1750 0.1850 441,251 +0.00(+0.00%)
Dec 07, 2021 0.1900 0.1900 0.1850 0.1850 364,535 +0.00(+0.00%)
Dec 06, 2021 0.1850 0.1850 0.1800 0.1850 374,398 +0.00(+0.00%)
Dec 03, 2021 0.1900 0.1900 0.1850 0.1850 609,760 -0.01(-2.63%)
Dec 02, 2021 0.1900 0.1950 0.1850 0.1900 315,825 -0.01(-2.56%)
Dec 01, 2021 0.2000 0.2000 0.1900 0.1950 1,291,762 -0.01(-2.50%)
Nov 30, 2021 0.2000 0.2050 0.1950 0.2000 889,440 +0.00(+0.00%)
Nov 29, 2021 0.2000 0.2050 0.1950 0.2000 3,376,042 +0.00(+0.00%)
Nov 26, 2021 0.1850 0.2000 0.1850 0.2000 959,535 +0.02(+8.11%)
Nov 25, 2021 0.1900 0.1900 0.1850 0.1850 269,294 -0.01(-2.63%)
Nov 24, 2021 0.1850 0.1900 0.1850 0.1900 372,279 +0.00(+0.00%)
Nov 23, 2021 0.1900 0.1900 0.1850 0.1900 278,265 -0.01(-2.56%)
Nov 22, 2021 0.1900 0.1950 0.1800 0.1950 607,887 +0.00(+0.00%)
Nov 19, 2021 0.1950 0.1950 0.1850 0.1950 1,067,223 +0.00(+0.00%)
Nov 18, 2021 0.1950 0.1950 0.1950 0.1950 161,589 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1950 0.1900 0.1950 398,638 +0.00(+0.00%)
Nov 16, 2021 0.1950 0.2000 0.1900 0.1950 894,094 +0.00(+0.00%)
Nov 15, 2021 0.1950 0.2000 0.1900 0.1950 1,556,447 +0.01(+2.63%)
Nov 12, 2021 0.1900 0.1950 0.1850 0.1900 3,250,915 +0.01(+5.56%)
Nov 11, 2021 0.1750 0.1800 0.1750 0.1800 606,886 +0.01(+2.86%)
Nov 10, 2021 0.1750 0.1750 1,019,404 -0.01(-2.78%)
Nov 09, 2021 0.1800 0.1800 0.1700 0.1800 706,811 +0.01(+5.88%)
Nov 08, 2021 0.1800 0.1800 0.1700 0.1700 284,421 +0.00(+0.00%)
Nov 05, 2021 0.1750 0.1750 0.1700 0.1700 194,069 +0.00(+0.00%)
Nov 04, 2021 0.1800 0.1800 0.1700 0.1700 334,393 -0.00(-2.86%)
Nov 03, 2021 0.1800 0.1800 0.1750 0.1750 610,591 -0.01(-2.78%)
Nov 02, 2021 0.1800 0.1800 0.1700 0.1800 1,185,648 +0.01(+2.86%)
Nov 01, 2021 0.1800 0.1800 0.1700 0.1750 644,537 -0.01(-2.78%)
Oct 29, 2021 0.1750 0.1800 0.1750 0.1800 448,271 +0.00(+0.00%)
Oct 28, 2021 0.1850 0.1850 0.1750 0.1800 433,342 +0.00(+0.00%)
Oct 27, 2021 0.1900 0.1900 0.1800 0.1800 1,708,291 -0.01(-2.70%)
Oct 26, 2021 0.1800 0.1850 1,765,405 +0.01(+8.82%)
Oct 25, 2021 0.1700 0.1750 0.1650 0.1700 974,829 +0.00(+0.00%)
Oct 22, 2021 0.1650 0.1700 0.1600 0.1700 788,699 +0.01(+3.03%)
Oct 21, 2021 0.1650 0.1700 0.1600 0.1650 445,238 -0.01(-2.94%)
Oct 20, 2021 0.1650 0.1700 0.1600 0.1700 1,684,950 +0.00(+0.00%)
Oct 19, 2021 0.1700 0.1700 0.1650 0.1700 194,501 +0.00(+0.00%)
Oct 18, 2021 0.1700 0.1700 0.1600 0.1700 605,625 +0.01(+3.03%)
Oct 15, 2021 0.1700 0.1800 0.1650 0.1650 614,727 -0.01(-5.71%)
Oct 14, 2021 0.1750 0.1750 0.1700 0.1750 82,185 +0.00(+2.94%)
Oct 13, 2021 0.1700 0.1800 0.1700 0.1700 257,979 -0.00(-2.86%)
Oct 12, 2021 0.1800 0.1800 0.1700 0.1750 254,336 +0.00(+0.00%)
Oct 08, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 07, 2021 0.1800 0.1800 0.1750 0.1750 221,827 +0.00(+0.00%)
Oct 06, 2021 0.1800 0.1800 0.1750 0.1750 170,198 -0.01(-2.78%)
Oct 05, 2021 0.1900 0.1900 0.1800 0.1800 626,405 -0.01(-2.70%)
Oct 04, 2021 0.1750 0.1900 0.1750 0.1850 542,060 +0.01(+2.78%)
Oct 01, 2021 0.1750 0.1800 0.1700 0.1800 174,223 +0.01(+2.86%)
Sep 30, 2021 0.1750 0.1800 0.1700 0.1750 157,404 +0.00(+0.00%)
Sep 29, 2021 0.1800 0.1800 0.1700 0.1750 239,257 +0.00(+2.94%)
Sep 28, 2021 0.1800 0.1800 0.1700 0.1700 500,967 -0.00(-2.86%)
Sep 27, 2021 0.1800 0.1800 0.1750 0.1750 476,215 +0.00(+0.00%)
Sep 24, 2021 0.1750 0.1800 0.1700 0.1750 279,993 +0.00(+2.94%)
Sep 23, 2021 0.1800 0.1800 0.1700 0.1700 953,329 -0.00(-2.86%)
Sep 22, 2021 0.1800 0.1850 0.1750 0.1750 1,325,572 -0.01(-2.78%)
Sep 21, 2021 0.1750 0.1850 0.1750 0.1800 182,959 +0.00(+0.00%)
Sep 20, 2021 0.1850 0.1900 0.1700 0.1800 1,061,750 -0.01(-2.70%)
Sep 17, 2021 0.1900 0.1900 0.1850 0.1850 449,943 -0.01(-2.63%)
Sep 16, 2021 0.1900 0.1900 0.1850 0.1900 146,676 +0.00(+0.00%)
Sep 15, 2021 0.1900 0.1900 0.1850 0.1900 717,628 +0.00(+0.00%)
Sep 14, 2021 0.1900 0.2000 0.1850 0.1900 2,715,083 +0.00(+0.00%)
Sep 13, 2021 0.1900 0.1900 0.1800 0.1900 408,858 +0.00(+0.00%)
Sep 10, 2021 0.1850 0.1900 0.1800 0.1900 2,110,591 +0.02(+11.76%)
Sep 09, 2021 0.1700 0.1700 0.1650 0.1700 219,704 +0.00(+0.00%)
Sep 08, 2021 0.1700 0.1750 0.1650 0.1700 886,128 +0.00(+0.00%)
Sep 07, 2021 0.1700 0.1750 0.1650 0.1700 661,091 +0.00(+0.00%)
Sep 03, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Sep 02, 2021 0.1750 0.1800 0.1700 0.1750 801,170 +0.00(+0.00%)
Sep 01, 2021 0.1800 0.1800 0.1700 0.1750 545,754 -0.01(-2.78%)
Aug 31, 2021 0.1850 0.1900 0.1750 0.1800 587,127 +0.00(+0.00%)
Aug 30, 2021 0.1800 0.1850 0.1750 0.1800 488,591 -0.01(-2.70%)
Aug 27, 2021 0.1800 0.1850 0.1750 0.1850 637,106 +0.01(+2.78%)
Aug 26, 2021 0.1850 0.1850 0.1800 0.1800 473,212 +0.00(+0.00%)
Aug 25, 2021 0.1850 0.1850 0.1800 0.1800 105,072 -0.01(-2.70%)
Aug 24, 2021 0.1800 0.1850 0.1800 0.1850 481,369 +0.00(+0.00%)
Aug 23, 2021 0.1800 0.1850 0.1800 0.1850 400,184 +0.01(+2.78%)
Aug 20, 2021 0.1850 0.1880 0.1800 0.1800 867,205 +0.00(+0.00%)
Aug 19, 2021 0.2000 0.2000 0.1800 0.1800 465,533 -0.01(-5.26%)
Aug 18, 2021 0.1900 0.2000 0.1900 0.1900 323,617 -0.01(-2.56%)
Aug 17, 2021 0.2050 0.2100 0.1950 0.1950 807,768 -0.01(-4.88%)
Aug 16, 2021 0.2000 0.2050 0.1900 0.2050 2,108,625 +0.01(+5.13%)
Aug 13, 2021 0.1950 0.2000 0.1950 0.1950 310,777 -0.01(-2.50%)
Aug 12, 2021 0.2000 0.2000 0.1950 0.2000 967,554 +0.00(+0.00%)
Aug 11, 2021 0.1950 0.2000 0.1950 0.2000 490,760 +0.01(+2.56%)
Aug 10, 2021 0.2000 0.2100 0.1950 0.1950 1,343,929 +0.00(+0.00%)
Aug 09, 2021 0.1900 0.2000 0.1900 0.1950 1,257,807 +0.01(+2.63%)
Aug 06, 2021 0.1900 0.1950 0.1850 0.1900 603,704 +0.00(+0.00%)
Aug 05, 2021 0.1900 0.1900 0.1850 0.1900 607,508 +0.01(+2.70%)
Aug 04, 2021 0.2000 0.2000 0.1850 0.1850 856,153 +0.01(+2.78%)
Aug 03, 2021 0.1750 0.1850 0.1750 0.1800 677,607 +0.01(+2.86%)
Jul 30, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 29, 2021 0.1800 0.1800 0.1700 0.1750 458,628 +0.00(+0.00%)
Jul 28, 2021 0.1850 0.1850 0.1750 0.1750 1,947,439 -0.02(-10.26%)
Jul 27, 2021 0.2000 0.2000 0.1900 0.1950 534,915 -0.01(-2.50%)
Jul 26, 2021 0.1950 0.2000 0.1950 0.2000 325,244 +0.00(+0.00%)
Jul 23, 2021 0.2000 0.2000 0.1950 0.2000 518,339 +0.01(+2.56%)
Jul 22, 2021 0.1900 0.2000 0.1900 0.1950 242,480 +0.00(+0.00%)
Jul 21, 2021 0.1950 0.2000 0.1850 0.1950 509,408 +0.00(+0.00%)
Jul 20, 2021 0.2000 0.2000 0.1900 0.1950 353,887 -0.01(-2.50%)
Jul 19, 2021 0.2000 0.2000 0.1900 0.2000 893,590 +0.00(+0.00%)
Jul 16, 2021 0.2000 0.2050 0.1950 0.2000 3,304,657 +0.00(+0.00%)
Jul 15, 2021 0.2050 0.2050 0.1950 0.2000 207,260 -0.00(-2.44%)
Jul 14, 2021 0.2000 0.2050 0.1950 0.2050 733,187 +0.00(+2.50%)
Jul 13, 2021 0.2000 0.2000 0.1900 0.2000 893,516 +0.01(+2.56%)
Jul 12, 2021 0.1900 0.2000 0.1850 0.1950 339,561 +0.00(+0.00%)
Jul 09, 2021 0.1950 0.1950 0.1800 0.1950 1,437,756 +0.01(+2.63%)
Jul 08, 2021 0.1950 0.2000 0.1800 0.1900 1,676,924 -0.01(-5.00%)
Jul 07, 2021 0.1950 0.2000 0.1950 0.2000 515,715 +0.01(+2.56%)
Jul 06, 2021 0.2000 0.2000 0.1950 0.1950 659,489 +0.00(+0.00%)
Jul 05, 2021 0.2000 0.2000 0.1950 0.1950 1,061,766 -0.01(-2.50%)
Jul 02, 2021 0.2150 0.2150 0.2000 0.2000 1,682,168 -0.01(-4.76%)
Jun 30, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 29, 2021 0.2000 0.2150 0.2000 0.2100 2,321,361 +0.01(+2.44%)
Jun 28, 2021 0.2000 0.2100 0.1950 0.2050 2,377,525 +0.00(+2.50%)
Jun 25, 2021 0.2000 0.2000 0.1950 0.2000 488,825 +0.00(+0.00%)
Jun 24, 2021 0.2100 0.2100 0.1950 0.2000 3,198,384 -0.00(-2.44%)
Jun 23, 2021 0.2150 0.2150 0.2050 0.2050 1,073,159 -0.01(-2.38%)
Jun 22, 2021 0.2150 0.2150 0.2050 0.2100 1,223,029 +0.00(+0.00%)
Jun 21, 2021 0.2400 0.2400 0.2100 0.2100 1,363,965 -0.02(-10.64%)
Jun 18, 2021 0.2400 0.2400 0.2250 0.2350 392,898 -0.01(-2.08%)
Jun 17, 2021 0.2250 0.2450 0.2250 0.2400 1,789,839 +0.01(+4.35%)
Jun 16, 2021 0.2050 0.2300 0.2000 0.2300 1,226,575 +0.03(+12.20%)
Jun 15, 2021 0.2200 0.2200 0.2050 0.2050 1,110,975 -0.02(-6.82%)
Jun 14, 2021 0.2250 0.2300 0.2200 0.2200 908,320 -0.01(-4.35%)
Jun 11, 2021 0.2250 0.2300 0.2250 0.2300 325,915 +0.01(+4.55%)
Jun 10, 2021 0.2350 0.2350 0.2200 0.2200 1,563,591 -0.01(-6.38%)
Jun 09, 2021 0.2300 0.2400 0.2300 0.2350 894,479 -0.01(-2.08%)
Jun 08, 2021 0.2350 0.2450 0.2350 0.2400 783,445 +0.00(+0.00%)
Jun 07, 2021 0.2400 0.2500 0.2300 0.2400 1,719,171 -0.01(-4.00%)
Jun 04, 2021 0.2550 0.2600 0.2450 0.2500 520,765 -0.01(-1.96%)
Jun 03, 2021 0.2550 0.2600 0.2450 0.2550 1,077,093 +0.00(+0.00%)
Jun 02, 2021 0.2500 0.2600 0.2450 0.2550 1,125,324 +0.00(+0.00%)
Jun 01, 2021 0.2800 0.2800 0.2500 0.2550 4,320,594 -0.04(-13.56%)
May 31, 2021 0.3200 0.3350 0.2800 0.2950 9,089,778 -0.01(-1.67%)
May 28, 2021 0.2800 0.3000 0.2800 0.3000 3,126,449 +0.02(+5.26%)
May 27, 2021 0.2950 0.2950 0.2800 0.2850 1,572,780 +0.00(+0.00%)
May 26, 2021 0.2750 0.2850 0.2700 0.2850 1,594,745 +0.01(+5.56%)
May 25, 2021 0.2750 0.2750 0.2600 0.2700 638,450 +0.02(+5.88%)
May 21, 2021 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 20, 2021 0.2350 0.2600 0.2300 0.2550 440,182 +0.02(+8.51%)
May 19, 2021 0.2350 0.2350 0.2300 0.2350 201,546 +0.00(+0.00%)
May 18, 2021 0.2350 0.2400 0.2300 0.2350 862,369 +0.00(+2.17%)
May 17, 2021 0.2300 0.2350 0.2300 0.2300 435,903 -0.00(-2.13%)
May 14, 2021 0.2300 0.2350 0.2200 0.2350 734,055 +0.00(+2.17%)
May 13, 2021 0.2250 0.2350 0.2250 0.2300 736,569 +0.01(+4.55%)
May 12, 2021 0.2300 0.2300 0.2150 0.2200 882,428 +0.00(+0.00%)
May 11, 2021 0.2200 0.2300 0.2100 0.2200 1,171,074 +0.00(+0.00%)
May 10, 2021 0.2350 0.2350 0.2200 0.2200 1,293,316 -0.01(-6.38%)
May 07, 2021 0.2400 0.2450 0.2300 0.2350 659,453 -0.01(-2.08%)
May 06, 2021 0.2600 0.2600 0.2400 0.2400 629,008 -0.01(-4.00%)
May 05, 2021 0.2500 0.2600 0.2450 0.2500 732,359 +0.01(+2.04%)
May 04, 2021 0.2550 0.2600 0.2350 0.2450 2,351,650 -0.02(-7.55%)
May 03, 2021 0.2850 0.2900 0.2500 0.2650 3,141,383 -0.02(-8.62%)
Apr 30, 2021 0.2900 0.3050 0.2850 0.2900 1,582,572 +0.00(+0.00%)
Apr 29, 2021 0.2900 0.3000 0.2800 0.2900 1,210,167 -0.01(-1.69%)
Apr 28, 2021 0.3000 0.3000 0.2850 0.2950 1,270,879 -0.01(-1.67%)
Apr 27, 2021 0.3100 0.3100 0.2900 0.3000 2,389,650 +0.00(+0.00%)
Apr 26, 2021 0.2800 0.3150 0.2750 0.3000 4,251,471 +0.02(+9.09%)
Apr 23, 2021 0.2750 0.2900 0.2650 0.2750 954,110 +0.01(+1.85%)
Apr 22, 2021 0.2800 0.3000 0.2700 0.2700 2,640,076 +0.00(+0.00%)
Apr 21, 2021 0.2500 0.2750 0.2450 0.2700 1,350,617 +0.02(+8.00%)
Apr 20, 2021 0.2550 0.2550 0.2400 0.2500 1,010,286 +0.01(+2.04%)
Apr 19, 2021 0.2300 0.2450 0.2250 0.2450 1,182,608 +0.01(+2.08%)
Apr 16, 2021 0.2400 0.2400 0.2250 0.2400 871,550 +0.00(+0.00%)
Apr 15, 2021 0.2500 0.2500 0.2350 0.2400 954,650 +0.00(+0.00%)
Apr 14, 2021 0.2400 0.2450 0.2300 0.2400 1,078,884 +0.01(+2.13%)
Apr 13, 2021 0.2300 0.2400 0.2250 0.2350 1,468,496 +0.00(+0.00%)
Apr 12, 2021 0.2350 0.2500 0.2250 0.2350 2,085,465 +0.00(+0.00%)
Apr 09, 2021 0.2400 0.2400 0.2250 0.2350 710,614 +0.00(+0.00%)
Apr 08, 2021 0.2300 0.2350 0.2250 0.2350 451,502 +0.01(+4.44%)
Apr 07, 2021 0.2350 0.2350 0.2250 0.2250 498,479 -0.01(-6.25%)
Apr 06, 2021 0.2300 0.2400 0.2200 0.2400 1,447,982 +0.01(+4.35%)
Apr 05, 2021 0.2250 0.2400 0.2200 0.2300 1,100,285 +0.01(+2.22%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2021 0.2250 0.2300 0.2150 0.2300 1,205,865 -0.00(-2.13%)
Mar 30, 2021 0.2400 0.2400 0.2250 0.2350 629,843 -0.01(-2.08%)
Mar 29, 2021 0.2500 0.2500 0.2400 0.2400 480,470 -0.01(-2.04%)
Mar 26, 2021 0.2400 0.2450 0.2350 0.2450 633,241 +0.01(+2.08%)
Mar 25, 2021 0.2350 0.2400 0.2200 0.2400 1,594,447 +0.01(+2.13%)
Mar 24, 2021 0.2500 0.2600 0.2250 0.2350 3,174,220 -0.03(-9.62%)
Mar 23, 2021 0.2400 0.3250 0.2250 0.2600 15,302,742 +0.00(+0.00%)
Mar 22, 2021 0.2150 0.2750 0.2150 0.2600 7,253,179 +0.07(+36.84%)
Mar 19, 2021 0.2100 0.2100 0.1850 0.1900 1,382,821 -0.01(-2.56%)
Mar 18, 2021 0.2000 0.2050 0.1950 0.1950 1,108,710 +0.00(+0.00%)
Mar 17, 2021 0.2000 0.2100 0.1950 0.1950 1,667,387 -0.01(-7.14%)
Mar 16, 2021 0.2200 0.2250 0.1950 0.2100 3,573,519 -0.01(-2.33%)
Mar 15, 2021 0.2300 0.2350 0.2150 0.2150 2,614,377 +0.00(+0.00%)
Mar 12, 2021 0.2350 0.2450 0.2150 0.2150 2,932,049 -0.02(-10.42%)
Mar 11, 2021 0.2500 0.2500 0.2350 0.2400 846,111 -0.01(-2.04%)
Mar 10, 2021 0.2600 0.2600 0.2400 0.2450 1,520,586 +0.01(+2.08%)
Mar 09, 2021 0.2350 0.2500 0.2250 0.2400 1,166,903 +0.01(+6.67%)
Mar 08, 2021 0.2500 0.2500 0.2250 0.2250 1,505,893 -0.02(-10.00%)
Mar 05, 2021 0.2500 0.2600 0.2050 0.2500 5,936,425 -0.01(-1.96%)
Mar 04, 2021 0.2900 0.2900 0.2350 0.2550 6,004,062 -0.04(-13.56%)
Mar 03, 2021 0.3100 0.3100 0.2800 0.2950 1,764,914 -0.01(-1.67%)
Mar 02, 2021 0.3250 0.3300 0.2900 0.3000 3,325,531 -0.03(-7.69%)
Mar 01, 2021 0.3200 0.3300 0.3100 0.3250 5,583,387 +0.04(+16.07%)
Feb 26, 2021 0.3000 0.3050 0.2550 0.2800 7,024,398 -0.03(-9.68%)
Feb 25, 2021 0.3300 0.3300 0.2900 0.3100 3,761,620 -0.02(-6.06%)
Feb 24, 2021 0.3100 0.3350 0.2950 0.3300 7,578,046 +0.03(+8.20%)
Feb 23, 2021 0.3500 0.3700 0.2550 0.3050 20,657,744 -0.04(-12.86%)
Feb 22, 2021 0.2150 0.3500 0.2100 0.3500 25,526,624 +0.14(+66.67%)
Feb 19, 2021 0.2150 0.2150 0.2000 0.2100 2,757,074 -0.01(-4.55%)
Feb 18, 2021 0.2150 0.2300 0.2000 0.2200 4,480,281 +0.00(+0.00%)
Feb 17, 2021 0.1800 0.2450 0.1800 0.2200 24,154,848 +0.04(+22.22%)
Feb 16, 2021 0.1750 0.1800 0.1650 0.1800 2,169,222 +0.01(+2.86%)
Feb 12, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 11, 2021 0.1700 0.1750 0.1650 0.1750 1,488,720 +0.00(+2.94%)
Feb 10, 2021 0.1750 0.1750 0.1650 0.1700 1,827,018 +0.00(+0.00%)
Feb 09, 2021 0.1800 0.1850 0.1650 0.1700 2,863,549 -0.01(-5.56%)
Feb 08, 2021 0.1800 0.1800 0.1700 0.1800 1,858,953 +0.00(+0.00%)
Feb 05, 2021 0.1700 0.1800 0.1650 0.1800 2,286,225 +0.01(+5.88%)
Feb 04, 2021 0.1800 0.1850 0.1700 0.1700 2,376,000 -0.01(-5.56%)
Feb 03, 2021 0.1850 0.1900 0.1700 0.1800 7,175,872 +0.02(+16.13%)
Feb 02, 2021 0.1550 0.1650 0.1500 0.1550 1,000,485 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.