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

Foremost Lithium Resource & Technology Ltd (CSE: FAT )

3.280 -0.050 (-1.50%)
Official Closing Price Updated: 3:47 PM EDT, Jun 14, 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, 2018 0.6600 0.7700 0.6600 0.7500 945,882 +0.10(+15.38%)
Jan 30, 2018 0.7000 0.7000 0.6700 0.6500 2,729,313 -0.08(-10.96%)
Jan 29, 2018 0.8000 0.8000 0.7000 0.7300 1,092,371 -0.07(-8.75%)
Jan 26, 2018 0.8100 0.8200 0.7400 0.8000 1,760,687 +0.00(+0.00%)
Jan 25, 2018 0.8100 0.8600 0.7700 0.8000 993,526 -0.01(-1.23%)
Jan 24, 2018 0.8500 0.8700 0.7800 0.8100 1,503,093 -0.09(-10.00%)
Jan 23, 2018 0.9200 0.9600 0.8700 0.9000 1,200,193 -0.01(-1.10%)
Jan 22, 2018 0.9600 0.9600 0.8600 0.9100 1,272,928 -0.06(-6.19%)
Jan 19, 2018 0.9700 0.9900 0.9200 0.9700 2,945,173 -0.07(-6.73%)
Jan 18, 2018 0.9500 1.100 0.9100 1.040 3,952,229 +0.09(+9.47%)
Jan 17, 2018 0.9200 0.9700 0.9000 0.9500 1,348,574 +0.01(+1.06%)
Jan 16, 2018 0.9300 0.9700 0.9200 0.9400 1,163,751 -0.01(-1.05%)
Jan 15, 2018 0.9500 0.9800 0.9200 0.9500 1,452,393 +0.05(+5.56%)
Jan 12, 2018 0.9200 0.9600 0.9000 0.9000 1,441,157 -0.02(-2.17%)
Jan 11, 2018 0.9500 0.9500 0.8600 0.9200 1,910,460 -0.03(-3.16%)
Jan 10, 2018 0.9500 3,358,705 -0.05(-5.00%)
Jan 09, 2018 1.000 1.010 0.9400 1.000 1,541,029 +0.01(+1.01%)
Jan 08, 2018 0.9700 1.040 0.9500 0.9900 2,894,925 +0.08(+8.79%)
Jan 05, 2018 0.7700 0.9700 0.7300 0.9100 2,950,200 +0.14(+18.18%)
Jan 04, 2018 0.7500 0.8000 0.7000 0.7700 848,193 +0.02(+2.67%)
Jan 03, 2018 0.8000 0.8100 0.7400 0.7500 1,188,005 -0.04(-5.06%)
Jan 02, 2018 0.8100 0.8200 0.7500 0.7900 1,104,894 -0.02(-2.47%)
Dec 29, 2017 0.8100 0.8100 0.8100 0 +0.09(+12.50%)
Dec 28, 2017 0.7500 0.7500 0.6700 0.7200 909,477 -0.04(-5.26%)
Dec 27, 2017 0.7600 0.7900 0.7300 0.7600 591,958 -0.01(-1.30%)
Dec 22, 2017 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Dec 21, 2017 0.8000 0.8100 0.7700 0.8000 505,977 -0.03(-3.61%)
Dec 20, 2017 0.7700 0.8400 0.7300 0.8300 1,077,840 +0.08(+10.67%)
Dec 19, 2017 0.7400 0.7800 0.7200 0.7500 1,047,777 +0.01(+1.35%)
Dec 18, 2017 0.6900 0.7600 0.6900 0.7400 1,237,114 +0.05(+7.25%)
Dec 15, 2017 0.6800 0.6900 0.6500 0.6900 437,062 +0.00(+0.00%)
Dec 14, 2017 0.6800 0.6900 0.6500 0.6900 600,767 -0.01(-1.43%)
Dec 13, 2017 0.6200 0.7000 0.6000 0.7000 1,149,879 +0.06(+9.37%)
Dec 12, 2017 0.7100 0.7100 0.5900 0.6400 1,731,676 -0.07(-9.86%)
Dec 11, 2017 0.7200 0.7200 0.6700 0.7100 912,362 -0.02(-2.74%)
Dec 08, 2017 0.6600 0.7400 0.6400 0.7300 4,056,725 +0.02(+2.82%)
Dec 07, 2017 0.7700 0.7800 0.6900 0.7100 1,885,631 -0.07(-8.97%)
Dec 06, 2017 0.7800 0.7900 0.7000 0.7800 1,909,448 -0.02(-2.50%)
Dec 05, 2017 0.8900 0.8900 0.7700 0.8000 2,153,950 -0.10(-11.11%)
Dec 04, 2017 0.9300 0.9500 0.8800 0.9000 1,446,241 +0.00(+0.00%)
Dec 01, 2017 0.9100 0.9600 0.8900 0.9000 1,605,775 +0.02(+2.27%)
Nov 30, 2017 0.8800 0.9500 0.8700 0.8800 1,677,311 -0.01(-1.12%)
Nov 29, 2017 0.9600 0.9900 0.8400 0.8900 4,100,941 -0.10(-10.10%)
Nov 28, 2017 0.9200 1.030 0.8200 0.9900 4,789,116 +0.13(+15.12%)
Nov 27, 2017 0.7900 0.9400 0.7400 0.8600 3,656,466 +0.15(+21.13%)
Nov 24, 2017 0.6300 0.7300 0.6200 0.7100 3,229,732 +0.09(+14.52%)
Nov 23, 2017 0.5900 0.6300 0.5500 0.6200 2,256,088 +0.07(+12.73%)
Nov 22, 2017 0.5200 0.5700 0.4950 0.5500 2,173,716 +0.03(+5.77%)
Nov 21, 2017 0.5300 0.5300 0.4950 0.5200 1,493,679 +0.01(+1.96%)
Nov 20, 2017 0.5300 0.5600 0.5100 0.5100 2,406,826 -0.03(-5.56%)
Nov 17, 2017 0.5000 0.5400 0.4900 0.5400 2,964,386 +0.05(+10.20%)
Nov 16, 2017 0.5400 0.5500 0.4800 0.4900 2,641,228 -0.05(-9.26%)
Nov 15, 2017 0.4800 0.5700 0.4750 0.5400 3,696,567 +0.05(+9.09%)
Nov 14, 2017 0.4100 0.4950 0.4100 0.4950 2,944,763 +0.09(+22.22%)
Nov 13, 2017 0.3900 0.4050 0.3800 0.4050 1,964,400 +0.02(+3.85%)
Nov 10, 2017 0.3850 0.4050 0.3750 0.3900 763,283 -0.01(-2.50%)
Nov 09, 2017 0.3950 0.4000 0.3650 0.4000 682,287 +0.01(+2.56%)
Nov 08, 2017 0.3950 0.4050 0.3700 0.3900 2,127,542 -0.01(-2.50%)
Nov 07, 2017 0.4000 0.4050 0.3850 0.4000 738,078 +0.02(+5.26%)
Nov 06, 2017 0.3900 0.4200 0.3100 0.3800 2,494,976 -0.04(-9.52%)
Nov 03, 2017 0.4400 0.4450 0.3950 0.4200 2,327,408 -0.04(-7.69%)
Nov 02, 2017 0.4450 0.4600 0.4400 0.4550 1,183,179 +0.01(+2.25%)
Nov 01, 2017 0.4700 0.4700 0.4400 0.4450 1,724,208 -0.03(-6.32%)
Oct 31, 2017 0.4750 0.4950 0.4500 0.4750 2,355,240 +0.00(+0.00%)
Oct 30, 2017 0.4600 0.4950 0.4550 0.4750 3,843,256 +0.02(+4.40%)
Oct 27, 2017 0.4450 0.4650 0.4100 0.4550 6,172,315 +0.02(+3.41%)
Oct 26, 2017 0.3950 0.4400 0.3950 0.4400 3,984,602 +0.05(+12.82%)
Oct 25, 2017 0.3600 0.4050 0.3500 0.3900 4,519,573 +0.03(+8.33%)
Oct 24, 2017 0.3200 0.3700 0.3150 0.3600 4,980,680 +0.05(+16.13%)
Oct 23, 2017 0.3150 0.3250 0.3050 0.3100 1,098,124 +0.01(+1.64%)
Oct 20, 2017 0.3200 0.3250 0.3050 0.3050 1,006,448 -0.02(-4.69%)
Oct 19, 2017 0.3250 0.3250 0.3100 0.3200 1,303,622 -0.01(-3.03%)
Oct 18, 2017 0.2950 0.3350 0.2850 0.3300 3,844,981 +0.04(+11.86%)
Oct 17, 2017 0.2900 0.2950 0.2800 0.2950 554,886 +0.01(+1.72%)
Oct 16, 2017 0.2900 0.2950 0.2800 0.2900 353,875 +0.00(+0.00%)
Oct 13, 2017 0.2800 0.2900 0.2650 0.2900 1,818,100 +0.02(+7.41%)
Oct 12, 2017 0.2900 0.2900 0.2700 0.2700 590,786 -0.02(-8.47%)
Oct 11, 2017 0.2950 0.2950 0.2850 0.2950 982,649 +0.00(+0.00%)
Oct 10, 2017 0.2900 0.3000 0.2850 0.2950 422,627 +0.01(+1.72%)
Oct 06, 2017 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Oct 05, 2017 0.2950 0.3000 0.2800 0.2850 1,261,658 -0.01(-3.39%)
Oct 04, 2017 0.2750 0.3050 0.2700 0.2950 774,205 +0.00(+0.00%)
Oct 03, 2017 0.2950 0.2950 0.2700 0.2950 878,828 -0.01(-1.67%)
Oct 02, 2017 0.3050 0.3050 0.2850 0.3000 845,232 +0.00(+0.00%)
Sep 29, 2017 0.3100 0.3100 0.2850 0.3000 759,185 -0.01(-1.64%)
Sep 28, 2017 0.3050 0.3100 0.2900 0.3050 857,915 +0.00(+0.00%)
Sep 27, 2017 0.3150 0.3200 0.2900 0.3050 1,516,436 -0.02(-6.15%)
Sep 26, 2017 0.3300 0.3350 0.3100 0.3250 1,742,231 -0.01(-2.99%)
Sep 25, 2017 0.3100 0.3400 0.3050 0.3350 1,766,200 +0.02(+6.35%)
Sep 22, 2017 0.2950 0.3150 0.2850 0.3150 1,433,587 +0.02(+5.00%)
Sep 21, 2017 0.2950 0.3000 0.2650 0.3000 1,884,530 +0.00(+0.00%)
Sep 20, 2017 0.3050 0.3050 0.2800 0.3000 1,247,265 +0.01(+1.69%)
Sep 19, 2017 0.3000 0.3100 0.2950 0.2950 658,734 -0.01(-3.28%)
Sep 18, 2017 0.3150 0.3200 0.2850 0.3050 1,371,525 -0.02(-4.69%)
Sep 15, 2017 0.3100 0.3200 0.3000 0.3200 1,346,516 +0.01(+3.23%)
Sep 14, 2017 0.3000 0.3150 0.2850 0.3100 1,241,146 +0.01(+3.33%)
Sep 13, 2017 0.3300 0.3400 0.2750 0.3000 3,766,659 -0.03(-9.09%)
Sep 12, 2017 0.3500 0.3500 0.3300 0.3300 1,064,574 -0.02(-5.71%)
Sep 11, 2017 0.3400 0.3650 0.3400 0.3500 1,492,796 +0.01(+4.48%)
Sep 08, 2017 0.3450 0.3550 0.3200 0.3350 2,737,179 -0.02(-6.94%)
Sep 07, 2017 0.3500 0.3600 0.3300 0.3600 2,732,658 +0.01(+2.86%)
Sep 06, 2017 0.3650 0.3800 0.3400 0.3500 5,851,281 -0.03(-6.67%)
Sep 05, 2017 0.3700 0.3750 0.3400 0.3750 3,597,098 +0.00(+0.00%)
Sep 01, 2017 0.3750 0.3750 0.3750 0 +0.03(+10.29%)
Aug 31, 2017 0.3200 0.3500 0.3200 0.3400 3,382,343 +0.02(+6.25%)
Aug 30, 2017 0.3350 0.3400 0.3200 0.3200 2,310,098 -0.01(-3.03%)
Aug 29, 2017 0.3050 0.3350 0.3000 0.3300 2,703,901 +0.02(+6.45%)
Aug 28, 2017 0.2900 0.3100 0.2850 0.3100 1,388,987 +0.02(+5.08%)
Aug 25, 2017 0.2750 0.2950 0.2750 0.2950 1,474,706 +0.01(+3.51%)
Aug 24, 2017 0.2850 0.2900 0.2700 0.2850 1,241,702 +0.00(+0.00%)
Aug 23, 2017 0.2800 0.2850 0.2750 0.2850 633,735 -0.01(-1.72%)
Aug 22, 2017 0.2850 0.2900 0.2600 0.2900 2,229,156 +0.01(+1.75%)
Aug 21, 2017 0.2950 0.3000 0.2750 0.2850 1,747,485 -0.01(-3.39%)
Aug 18, 2017 0.3000 0.3050 0.2700 0.2950 2,438,280 +0.01(+3.51%)
Aug 17, 2017 0.2850 0.3050 0.2750 0.2850 2,647,214 +0.00(+1.79%)
Aug 16, 2017 0.2550 0.2850 0.2550 0.2800 3,404,220 +0.02(+7.69%)
Aug 15, 2017 0.3050 0.3200 0.2600 0.2600 6,371,481 -0.04(-14.75%)
Aug 14, 2017 0.2750 0.3050 0.2750 0.3050 3,438,094 +0.03(+10.91%)
Aug 11, 2017 0.2650 0.2750 0.2600 0.2750 2,104,915 +0.01(+3.77%)
Aug 10, 2017 0.2700 0.2750 0.2550 0.2650 1,556,882 -0.01(-3.64%)
Aug 09, 2017 0.2650 0.2750 0.2550 0.2750 1,671,000 +0.01(+3.77%)
Aug 08, 2017 0.2550 0.2650 0.2500 0.2650 1,403,583 +0.01(+3.92%)
Aug 04, 2017 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
Aug 03, 2017 0.2450 0.2500 0.2300 0.2400 513,975 -0.02(-5.88%)
Aug 02, 2017 0.2600 0.2650 0.2100 0.2550 2,216,844 -0.01(-3.77%)
Aug 01, 2017 0.2600 0.2600 0.2500 0.2650 979,041 +0.01(+3.92%)
Jul 31, 2017 0.2650 0.2650 0.2550 1,084,934 -0.01(-3.77%)
Jul 28, 2017 0.2350 0.2700 0.2300 0.2650 4,584,503 +0.03(+10.42%)
Jul 27, 2017 0.2850 0.2900 0.1850 0.2400 8,810,844 -0.04(-14.29%)
Jul 26, 2017 0.2550 0.3000 0.2300 0.2800 10,414,705 +0.03(+12.00%)
Jul 25, 2017 0.2100 0.2500 0.2100 0.2500 4,178,821 +0.04(+19.05%)
Jul 24, 2017 0.1800 0.2100 0.1800 0.2100 3,159,448 +0.02(+13.51%)
Jul 21, 2017 0.1750 0.1850 0.1750 0.1850 817,850 +0.01(+2.78%)
Jul 20, 2017 0.1800 0.1950 0.1800 0.1800 3,153,295 -0.01(-5.26%)
Jul 19, 2017 0.1750 0.2050 0.1700 0.1900 4,566,253 +0.01(+5.56%)
Jul 18, 2017 0.1600 0.1800 0.1600 0.1800 4,515,122 +0.02(+12.50%)
Jul 17, 2017 0.1350 0.1600 0.1300 0.1600 3,623,892 +0.03(+23.08%)
Jul 14, 2017 0.1350 0.1400 0.1300 0.1300 548,065 -0.01(-3.70%)
Jul 13, 2017 0.1200 0.1400 0.1200 0.1350 1,507,330 +0.02(+12.50%)
Jul 12, 2017 0.1300 0.1350 0.1200 0.1200 1,054,600 -0.01(-7.69%)
Jul 11, 2017 0.1350 0.1350 0.1250 0.1300 715,924 -0.01(-7.14%)
Jul 10, 2017 0.1350 0.1400 0.1300 0.1400 1,060,749 +0.01(+3.70%)
Jul 07, 2017 0.1300 0.1350 0.1250 0.1350 935,295 +0.01(+3.85%)
Jul 06, 2017 0.1300 0.1300 0.1200 0.1300 924,604 +0.00(+0.00%)
Jul 05, 2017 0.1300 0.1350 0.1200 0.1300 961,993 +0.01(+4.00%)
Jul 04, 2017 0.1250 0.1350 0.1250 0.1250 1,914,758 +0.00(+0.00%)
Jul 03, 2017 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 30, 2017 0.1300 0.1300 0.1200 0.1250 861,390 +0.01(+4.17%)
Jun 29, 2017 0.1300 0.1300 0.1200 0.1200 837,300 -0.02(-11.11%)
Jun 28, 2017 0.1450 0.1450 0.1250 0.1350 2,517,299 -0.01(-3.57%)
Jun 27, 2017 0.1400 0.1500 0.1250 0.1400 11,195,670 +0.01(+3.70%)
Jun 26, 2017 0.1100 0.1500 0.1100 0.1350 8,940,546 +0.03(+22.73%)
Jun 23, 2017 0.1050 0.1150 0.1050 0.1100 5,397,181 +0.01(+15.79%)
Jun 22, 2017 0.0800 0.1050 0.0800 0.0950 1,318,500 +0.01(+11.76%)
Jun 21, 2017 0.0900 0.0900 0.0850 0.0850 75,000 -0.00(-5.56%)
Jun 20, 2017 0.0850 0.0900 0.0800 0.0900 244,050 +0.00(+5.88%)
Jun 19, 2017 0.0850 0.0900 0.0800 0.0850 585,000 +0.01(+6.25%)
Jun 16, 2017 0.0900 0.0900 0.0800 0.0800 1,014,000 -0.01(-11.11%)
Jun 15, 2017 0.0900 0.0900 0.0900 0.0900 62,870 +0.00(+0.00%)
Jun 14, 2017 0.0900 0.0950 0.0850 0.0900 345,500 +0.01(+12.50%)
Jun 13, 2017 0.0950 0.0950 0.0800 0.0800 1,135,645 -0.01(-5.88%)
Jun 12, 2017 0.0900 0.0950 0.0850 0.0850 304,900 +0.00(+0.00%)
Jun 09, 2017 0.0850 0.0900 0.0800 0.0850 113,000 +0.00(+0.00%)
Jun 08, 2017 0.0850 0.0850 0.0750 0.0850 750,300 -0.00(-5.56%)
Jun 07, 2017 0.0950 0.0950 0.0900 0.0900 140,000 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1000 0.0900 0.0900 415,500 -0.01(-10.00%)
Jun 05, 2017 0.1000 0.1050 0.0950 0.1000 460,500 +0.01(+5.26%)
Jun 02, 2017 0.0950 0.1050 0.0950 0.0950 236,000 -0.01(-9.52%)
Jun 01, 2017 0.1000 0.1050 0.0950 0.1050 1,009,200 +0.00(+5.00%)
May 31, 2017 0.1100 0.1100 0.1000 0.1000 929,257 -0.01(-9.09%)
May 30, 2017 0.1100 0.1300 0.1050 0.1100 5,636,395 +0.01(+4.76%)
May 29, 2017 0.0950 0.1050 0.0950 0.1050 1,368,156 +0.01(+16.67%)
May 26, 2017 0.0950 0.0950 0.0900 0.0900 65,000 -0.01(-5.26%)
May 25, 2017 0.0900 0.0950 0.0850 0.0950 250,490 +0.01(+5.56%)
May 24, 2017 0.0900 0.0900 0.0900 0.0900 67,800 +0.00(+0.00%)
May 23, 2017 0.0900 0.0950 0.0900 0.0900 179,000 -0.01(-5.26%)
May 19, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
May 18, 2017 0.0900 0.0900 0.0850 0.0850 282,500 -0.00(-5.56%)
May 17, 2017 0.0950 0.0950 0.0900 0.0900 459,468 -0.01(-5.26%)
May 16, 2017 0.0900 0.0950 0.0900 0.0950 260,000 +0.00(+0.00%)
May 15, 2017 0.0850 0.0950 0.0850 0.0950 469,600 +0.01(+11.76%)
May 12, 2017 0.0900 0.0900 0.0850 0.0850 177,560 +0.00(+0.00%)
May 11, 2017 0.0850 0.0900 0.0800 0.0850 206,000 -0.00(-5.56%)
May 10, 2017 0.0850 0.0900 0.0800 0.0900 165,500 +0.00(+0.00%)
May 09, 2017 0.0900 0.0900 0.0850 0.0900 243,000 +0.00(+0.00%)
May 08, 2017 0.0900 0.0900 0.0850 0.0900 183,000 +0.00(+0.00%)
May 05, 2017 0.0950 0.0950 0.0850 0.0900 138,270 +0.00(+0.00%)
May 04, 2017 0.0900 0.0900 0.0850 0.0900 451,459 +0.00(+0.00%)
May 03, 2017 0.0900 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
May 02, 2017 0.0900 0.1000 0.0850 0.0850 941,500 -0.01(-10.53%)
May 01, 2017 0.0950 0.0950 0.0950 0.0950 86,000 +0.00(+0.00%)
Apr 28, 2017 0.0950 0.1000 0.0950 0.0950 285,600 +0.00(+0.00%)
Apr 27, 2017 0.0900 0.0950 0.0900 0.0950 213,500 +0.00(+0.00%)
Apr 26, 2017 0.1000 0.1000 0.0900 0.0950 284,380 -0.01(-5.00%)
Apr 25, 2017 0.0900 0.1000 0.0900 0.1000 100,000 +0.01(+11.11%)
Apr 24, 2017 0.0950 0.0950 0.0900 0.0900 117,000 -0.01(-5.26%)
Apr 21, 2017 0.0950 0.0950 0.0900 0.0950 35,100 +0.01(+5.56%)
Apr 20, 2017 0.0950 0.1000 0.0900 0.0900 505,800 -0.01(-10.00%)
Apr 19, 2017 0.1000 0.1000 0.0950 0.1000 493,200 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.1000 147,571 +0.00(+0.00%)
Apr 17, 2017 0.1000 0.1050 0.0950 0.1000 609,500 -0.00(-4.76%)
Apr 13, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1100 0.1000 0.1050 308,500 -0.01(-4.55%)
Apr 11, 2017 0.1100 0.1100 0.1050 0.1100 280,000 +0.00(+0.00%)
Apr 10, 2017 0.1100 0.1100 0.1000 0.1100 711,272 +0.01(+4.76%)
Apr 07, 2017 0.1000 0.1100 0.1000 0.1050 327,500 +0.00(+5.00%)
Apr 06, 2017 0.1100 0.1150 0.1000 0.1000 299,844 -0.01(-9.09%)
Apr 05, 2017 0.1100 0.1150 0.1050 0.1100 666,000 +0.00(+0.00%)
Apr 04, 2017 0.1000 0.1100 0.1000 0.1100 333,000 +0.01(+10.00%)
Apr 03, 2017 0.1000 0.1050 0.1000 0.1000 107,569 -0.00(-4.76%)
Mar 31, 2017 0.1050 0.1050 0.0950 0.1050 647,400 +0.00(+5.00%)
Mar 30, 2017 0.1000 0.1050 0.0950 0.1000 231,900 +0.01(+5.26%)
Mar 29, 2017 0.1050 0.1050 0.0950 0.0950 185,000 -0.01(-5.00%)
Mar 28, 2017 0.1050 0.1050 0.0950 0.1000 624,857 -0.00(-4.76%)
Mar 27, 2017 0.1000 0.1050 0.0950 0.1050 618,131 +0.00(+5.00%)
Mar 24, 2017 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Mar 23, 2017 0.0950 0.1000 0.0950 0.0950 369,000 +0.00(+0.00%)
Mar 22, 2017 0.1000 0.1050 0.0950 0.0950 695,500 -0.01(-5.00%)
Mar 21, 2017 0.1000 0.1050 0.1000 0.1000 437,000 -0.00(-4.76%)
Mar 20, 2017 0.1000 0.1050 0.1000 0.1050 471,000 +0.00(+5.00%)
Mar 17, 2017 0.1050 0.1100 0.1000 0.1000 416,000 +0.00(+0.00%)
Mar 16, 2017 0.1050 0.1050 0.1000 0.1000 560,520 -0.00(-4.76%)
Mar 15, 2017 0.1100 0.1100 0.1050 0.1050 346,500 +0.00(+0.00%)
Mar 14, 2017 0.1100 0.1100 0.1050 0.1050 479,350 -0.01(-4.55%)
Mar 13, 2017 0.1100 0.1100 0.1050 0.1100 491,803 +0.00(+0.00%)
Mar 10, 2017 0.1100 0.1150 0.1050 0.1100 1,077,111 -0.01(-4.35%)
Mar 09, 2017 0.1200 0.1200 0.1000 0.1150 1,488,655 -0.00(-4.17%)
Mar 08, 2017 0.1250 0.1300 0.1150 0.1200 805,500 -0.01(-4.00%)
Mar 07, 2017 0.1300 0.1350 0.1200 0.1250 1,090,502 +0.00(+0.00%)
Mar 06, 2017 0.1250 0.1300 0.1200 0.1250 835,184 -0.01(-3.85%)
Mar 03, 2017 0.1300 0.1300 0.1200 0.1300 722,100 -0.01(-3.70%)
Mar 02, 2017 0.1350 0.1400 0.1250 0.1350 2,211,306 +0.01(+3.85%)
Mar 01, 2017 0.1350 0.1350 0.1200 0.1300 1,233,714 -0.01(-7.14%)
Feb 28, 2017 0.1250 0.1400 0.1250 0.1400 3,977,624 +0.01(+7.69%)
Feb 27, 2017 0.1100 0.1350 0.1050 0.1300 4,195,183 +0.02(+18.18%)
Feb 24, 2017 0.1000 0.1100 0.1000 0.1100 271,263 +0.01(+4.76%)
Feb 23, 2017 0.1050 0.1100 0.0950 0.1050 285,582 +0.00(+0.00%)
Feb 22, 2017 0.1050 0.1100 0.1050 0.1050 838,873 +0.00(+0.00%)
Feb 21, 2017 0.1100 0.1100 0.1000 0.1050 737,906 -0.01(-4.55%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 16, 2017 0.1050 0.1100 0.1000 0.1100 991,631 -0.01(-4.35%)
Feb 15, 2017 0.1200 0.1200 0.1050 0.1150 1,637,250 -0.01(-8.00%)
Feb 14, 2017 0.1050 0.1250 0.1050 0.1250 3,926,401 +0.02(+19.05%)
Feb 13, 2017 0.1050 0.1050 0.0950 0.1050 989,958 +0.00(+5.00%)
Feb 10, 2017 0.1000 0.1050 0.0900 0.1000 860,055 +0.01(+5.26%)
Feb 09, 2017 0.1150 0.1150 0.0900 0.0950 3,030,705 -0.02(-17.39%)
Feb 08, 2017 0.1250 0.1400 0.0950 0.1150 10,881,481 -0.00(-4.17%)
Feb 07, 2017 0.1100 0.1350 0.1100 0.1200 8,309,807 +0.01(+9.09%)
Feb 06, 2017 0.1050 0.1150 0.1000 0.1100 4,604,536 +0.00(+0.00%)
Feb 03, 2017 0.0950 0.1100 0.0850 0.1100 4,581,388 +0.01(+15.79%)
Feb 02, 2017 0.0700 0.1000 0.0700 0.0950 4,300,585 +0.02(+35.71%)
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.