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

Electromedical Technologies Inc (OP: EMED )

0.0008 -0.0004 (-33.33%)
Streaming Delayed Price Updated: 3:58 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 (%)
Nov 30, 2021 0.0717 0.0717 0.0614 0.0693 632,783 +0.00(+2.51%)
Nov 29, 2021 0.0794 0.0797 0.0676 0.0676 656,613 -0.01(-8.65%)
Nov 26, 2021 0.0807 0.0844 0.0714 0.0740 281,811 -0.01(-9.76%)
Nov 24, 2021 0.0782 0.0820 0.0700 0.0820 408,753 +0.01(+9.48%)
Nov 23, 2021 0.0809 0.0846 0.0749 0.0749 554,484 -0.01(-7.53%)
Nov 22, 2021 0.0771 0.0875 0.0736 0.0810 481,224 +0.00(+1.38%)
Nov 19, 2021 0.0758 0.0899 0.0758 0.0799 645,234 +0.00(+3.10%)
Nov 18, 2021 0.0722 0.0775 0.0721 0.0775 828,380 +0.01(+10.09%)
Nov 17, 2021 0.0676 0.0775 0.0660 0.0704 518,975 -0.00(-1.68%)
Nov 16, 2021 0.0843 0.0843 0.0666 0.0716 1,109,675 -0.00(-5.91%)
Nov 15, 2021 0.0865 0.0865 0.0741 0.0761 863,365 -0.01(-6.74%)
Nov 12, 2021 0.0807 0.0890 0.0778 0.0816 892,003 +0.00(+3.68%)
Nov 11, 2021 0.0841 0.0841 0.0750 0.0787 635,170 -0.01(-6.42%)
Nov 10, 2021 0.0850 0.0841 419,640 -0.00(-5.51%)
Nov 09, 2021 0.0750 0.0920 0.0734 0.0890 381,637 +0.02(+21.25%)
Nov 08, 2021 0.0800 0.0920 0.0701 0.0734 627,386 -0.01(-16.59%)
Nov 05, 2021 0.0860 0.0880 0.0750 0.0880 970,616 +0.00(+2.33%)
Nov 04, 2021 0.0770 0.0885 0.0740 0.0860 1,460,029 +0.01(+18.46%)
Nov 03, 2021 0.0849 0.0878 0.0681 0.0726 586,237 -0.01(-14.08%)
Nov 02, 2021 0.0700 0.0878 0.0675 0.0845 1,026,340 +0.01(+18.35%)
Nov 01, 2021 0.0640 0.0790 0.0593 0.0714 2,394,691 +0.01(+16.48%)
Oct 29, 2021 0.0648 0.0679 0.0565 0.0613 1,618,957 -0.00(-5.55%)
Oct 28, 2021 0.0700 0.0700 0.0540 0.0649 3,308,711 -0.00(-7.02%)
Oct 27, 2021 0.0805 0.0805 0.0650 0.0698 2,413,302 -0.01(-12.75%)
Oct 26, 2021 0.0779 0.0800 1,624,268 +0.01(+8.99%)
Oct 25, 2021 0.1040 0.1040 0.0607 0.0734 10,636,049 -0.03(-25.63%)
Oct 22, 2021 0.1174 0.1174 0.0970 0.0987 1,626,280 -0.00(-3.71%)
Oct 21, 2021 0.1460 0.1460 0.0930 0.1025 6,799,331 -0.04(-29.79%)
Oct 20, 2021 0.1420 0.1470 0.1294 0.1460 804,553 +0.01(+6.03%)
Oct 19, 2021 0.1400 0.1700 0.1250 0.1377 1,325,711 +0.01(+6.09%)
Oct 18, 2021 0.1414 0.1575 0.1150 0.1298 2,066,473 -0.01(-8.59%)
Oct 15, 2021 0.1199 0.1420 0.1169 0.1420 2,860,971 +0.03(+21.47%)
Oct 14, 2021 0.1140 0.1275 0.0915 0.1169 1,770,853 +0.02(+18.08%)
Oct 13, 2021 0.0934 0.1030 0.0900 0.0990 2,711,545 -0.00(-3.88%)
Oct 12, 2021 0.1090 0.1090 0.0903 0.1030 3,618,906 -0.00(-2.18%)
Oct 11, 2021 0.1150 0.1150 0.1010 0.1053 2,206,660 -0.00(-4.45%)
Oct 08, 2021 0.1070 0.1190 0.1060 0.1102 1,649,969 +0.00(+0.27%)
Oct 07, 2021 0.1102 0.1270 0.1050 0.1099 1,841,198 -0.01(-8.42%)
Oct 06, 2021 0.1288 0.1345 0.1050 0.1200 2,974,245 -0.01(-10.78%)
Oct 05, 2021 0.1400 0.1450 0.1200 0.1345 1,276,429 -0.00(-0.37%)
Oct 04, 2021 0.1135 0.1475 0.1110 0.1350 6,508,211 +0.02(+14.12%)
Oct 01, 2021 0.1349 0.1349 0.1100 0.1183 2,686,218 -0.01(-8.22%)
Sep 30, 2021 0.1454 0.1670 0.1156 0.1289 4,326,098 +0.00(+1.50%)
Sep 29, 2021 0.1160 0.1501 0.1100 0.1270 3,797,498 +0.00(+1.60%)
Sep 28, 2021 0.1298 0.1340 0.1002 0.1250 6,583,752 -0.01(-6.02%)
Sep 27, 2021 0.1890 0.1940 0.1050 0.1330 9,167,376 -0.05(-27.72%)
Sep 24, 2021 0.1140 0.1900 0.1080 0.1840 3,603,656 +0.08(+73.58%)
Sep 23, 2021 0.0720 0.1190 0.0680 0.1060 8,180,946 +0.02(+28.33%)
Sep 22, 2021 0.0620 0.0932 0.0613 0.0826 4,532,395 +0.01(+19.71%)
Sep 21, 2021 0.1000 0.1000 0.0615 0.0690 2,604,857 -0.03(-30.16%)
Sep 20, 2021 0.0847 0.1100 0.0613 0.0988 2,936,664 +0.02(+20.78%)
Sep 17, 2021 0.0710 0.0818 0.0594 0.0818 3,275,925 +0.00(+6.23%)
Sep 16, 2021 0.1100 0.1100 0.0710 0.0770 5,320,736 -0.03(-30.00%)
Sep 15, 2021 0.0505 0.1100 0.0500 0.1100 6,697,957 +0.06(+116.11%)
Sep 14, 2021 0.0480 0.0595 0.0431 0.0509 3,011,739 +0.00(+9.94%)
Sep 13, 2021 0.0441 0.0463 0.0435 0.0463 500,013 +0.00(+2.89%)
Sep 10, 2021 0.0496 0.0496 0.0427 0.0450 1,122,804 +0.00(+1.35%)
Sep 09, 2021 0.0450 0.0480 0.0420 0.0444 800,788 -0.00(-0.22%)
Sep 08, 2021 0.0458 0.0476 0.0445 0.0445 248,572 -0.00(-2.63%)
Sep 07, 2021 0.0510 0.0510 0.0450 0.0457 485,383 -0.01(-11.95%)
Sep 03, 2021 0.0510 0.0519 0.0449 0.0519 471,110 +0.01(+12.83%)
Sep 02, 2021 0.0500 0.0500 0.0452 0.0460 111,487 +0.00(+1.10%)
Sep 01, 2021 0.0460 0.0490 0.0455 0.0455 651,962 -0.00(-3.19%)
Aug 31, 2021 0.0549 0.0549 0.0470 0.0470 629,805 -0.01(-11.49%)
Aug 30, 2021 0.0440 0.0531 0.0434 0.0531 994,569 +0.01(+19.86%)
Aug 27, 2021 0.0440 0.0520 0.0425 0.0443 3,953,920 +0.00(+5.48%)
Aug 26, 2021 0.0475 0.0479 0.0406 0.0420 1,259,062 -0.00(-10.64%)
Aug 25, 2021 0.0500 0.0500 0.0452 0.0470 833,904 -0.00(-2.69%)
Aug 24, 2021 0.0530 0.0530 0.0452 0.0483 872,256 +0.00(+7.33%)
Aug 23, 2021 0.0499 0.0525 0.0450 0.0450 701,346 -0.00(-9.64%)
Aug 20, 2021 0.0500 0.0500 0.0480 0.0498 180,370 -0.00(-3.49%)
Aug 19, 2021 0.0525 0.0550 0.0500 0.0516 317,080 -0.00(-0.77%)
Aug 18, 2021 0.0521 0.0593 0.0500 0.0520 1,387,467 -0.00(-6.64%)
Aug 17, 2021 0.0620 0.0620 0.0500 0.0557 917,959 -0.01(-8.69%)
Aug 16, 2021 0.0640 0.0640 0.0600 0.0610 225,418 -0.00(-1.61%)
Aug 13, 2021 0.0575 0.0620 0.0568 0.0620 383,980 +0.00(+5.98%)
Aug 12, 2021 0.0550 0.0599 0.0550 0.0585 153,182 +0.00(+8.33%)
Aug 11, 2021 0.0559 0.0560 0.0526 0.0540 348,332 +0.00(+4.05%)
Aug 10, 2021 0.0507 0.0559 0.0503 0.0519 386,502 +0.00(+4.85%)
Aug 09, 2021 0.0500 0.0579 0.0495 0.0495 1,206,019 -0.00(-1.39%)
Aug 06, 2021 0.0597 0.0597 0.0498 0.0502 625,233 -0.00(-3.46%)
Aug 05, 2021 0.0639 0.0640 0.0500 0.0520 924,225 -0.01(-18.75%)
Aug 04, 2021 0.0620 0.0650 0.0590 0.0640 511,365 +0.00(+6.31%)
Aug 03, 2021 0.0560 0.0798 0.0525 0.0602 1,400,228 +0.00(+8.27%)
Aug 02, 2021 0.0550 0.0599 0.0500 0.0556 1,325,165 +0.01(+12.32%)
Jul 30, 2021 0.0526 0.0549 0.0485 0.0495 1,137,518 -0.00(-6.60%)
Jul 29, 2021 0.0740 0.0740 0.0501 0.0530 754,792 +0.00(+3.92%)
Jul 28, 2021 0.0521 0.0534 0.0480 0.0510 862,679 -0.00(-5.56%)
Jul 27, 2021 0.0550 0.0590 0.0500 0.0540 982,942 -0.00(-1.82%)
Jul 26, 2021 0.0720 0.0840 0.0525 0.0550 2,205,804 -0.01(-15.38%)
Jul 23, 2021 0.0590 0.0670 0.0540 0.0650 1,082,165 +0.02(+39.48%)
Jul 22, 2021 0.0625 0.0625 0.0427 0.0466 979,059 -0.01(-19.66%)
Jul 21, 2021 0.0620 0.0620 0.0560 0.0580 1,116,369 +0.00(+0.17%)
Jul 20, 2021 0.0620 0.0640 0.0579 0.0579 913,834 -0.01(-9.39%)
Jul 19, 2021 0.0660 0.0685 0.0620 0.0639 560,324 -0.00(-1.69%)
Jul 16, 2021 0.0660 0.0700 0.0650 0.0650 182,350 -0.00(-3.13%)
Jul 15, 2021 0.0700 0.0750 0.0671 0.0671 439,094 -0.01(-12.86%)
Jul 14, 2021 0.0750 0.0795 0.0725 0.0770 64,364 +0.00(+0.52%)
Jul 13, 2021 0.0800 0.0800 0.0725 0.0766 1,281,498 -0.00(-3.04%)
Jul 12, 2021 0.0790 0.0840 0.0729 0.0790 1,577,201 -0.00(-1.25%)
Jul 09, 2021 0.0845 0.0845 0.0700 0.0800 789,177 +0.01(+7.67%)
Jul 08, 2021 0.0748 0.0748 0.0667 0.0743 492,808 +0.00(+0.95%)
Jul 07, 2021 0.0852 0.0867 0.0620 0.0736 497,634 +0.00(+3.08%)
Jul 06, 2021 0.0750 0.0750 0.0640 0.0714 1,205,301 +0.00(+0.99%)
Jul 02, 2021 0.0820 0.0887 0.0652 0.0707 1,650,241 -0.01(-12.50%)
Jul 01, 2021 0.0750 0.0820 0.0722 0.0808 990,613 +0.01(+10.68%)
Jun 30, 2021 0.0700 0.0760 0.0643 0.0730 789,914 +0.00(+5.34%)
Jun 29, 2021 0.0690 0.0699 0.0640 0.0693 363,374 +0.00(+4.84%)
Jun 28, 2021 0.0655 0.0700 0.0650 0.0661 353,697 +0.00(+2.80%)
Jun 25, 2021 0.0646 0.0673 0.0620 0.0643 625,448 -0.00(-0.77%)
Jun 24, 2021 0.0705 0.0719 0.0645 0.0648 80,344 -0.00(-1.82%)
Jun 23, 2021 0.0689 0.0770 0.0629 0.0660 323,924 +0.00(+1.54%)
Jun 22, 2021 0.0631 0.0670 0.0620 0.0650 1,093,548 +0.00(+3.01%)
Jun 21, 2021 0.0660 0.0700 0.0622 0.0631 213,591 -0.01(-9.60%)
Jun 18, 2021 0.0670 0.0800 0.0670 0.0698 631,671 +0.00(+2.65%)
Jun 17, 2021 0.0750 0.0750 0.0680 0.0680 88,272 -0.00(-6.21%)
Jun 16, 2021 0.0710 0.0750 0.0683 0.0725 839,643 +0.00(+2.11%)
Jun 15, 2021 0.0799 0.0799 0.0700 0.0710 903,143 -0.01(-7.91%)
Jun 14, 2021 0.0880 0.0890 0.0752 0.0771 328,851 -0.01(-9.29%)
Jun 11, 2021 0.0918 0.0945 0.0756 0.0850 1,010,278 +0.01(+7.59%)
Jun 10, 2021 0.0659 0.0938 0.0659 0.0790 1,219,184 +0.01(+16.69%)
Jun 09, 2021 0.0699 0.0699 0.0633 0.0677 104,178 -0.00(-3.01%)
Jun 08, 2021 0.0700 0.0700 0.0630 0.0698 401,280 +0.00(+1.16%)
Jun 07, 2021 0.0700 0.0759 0.0622 0.0690 757,613 +0.00(+4.23%)
Jun 04, 2021 0.0741 0.0741 0.0650 0.0662 251,400 -0.01(-10.54%)
Jun 03, 2021 0.0770 0.0840 0.0670 0.0740 171,635 +0.01(+9.79%)
Jun 02, 2021 0.0700 0.0739 0.0650 0.0674 298,643 -0.01(-7.67%)
Jun 01, 2021 0.0715 0.0750 0.0610 0.0730 565,916 -0.00(-2.67%)
May 28, 2021 0.0800 0.0900 0.0651 0.0750 639,791 -0.00(-3.23%)
May 27, 2021 0.0920 0.0920 0.0710 0.0775 385,325 -0.01(-13.50%)
May 26, 2021 0.1000 0.1000 0.0800 0.0896 371,434 +0.01(+6.54%)
May 25, 2021 0.0750 0.0880 0.0610 0.0841 629,066 +0.02(+40.17%)
May 24, 2021 0.0590 0.0600 0.0524 0.0600 1,763,221 +0.00(+0.17%)
May 21, 2021 0.0533 0.0600 0.0510 0.0599 715,245 +0.01(+19.80%)
May 20, 2021 0.0560 0.0560 0.0500 0.0500 704,776 -0.01(-10.71%)
May 19, 2021 0.0480 0.0600 0.0480 0.0560 1,433,396 +0.01(+16.67%)
May 18, 2021 0.0540 0.0540 0.0465 0.0480 143,265 -0.01(-10.95%)
May 17, 2021 0.0588 0.0700 0.0401 0.0539 1,416,497 -0.01(-10.17%)
May 14, 2021 0.0675 0.0720 0.0554 0.0600 852,919 -0.00(-3.23%)
May 13, 2021 0.0615 0.0650 0.0570 0.0620 852,343 -0.01(-7.46%)
May 12, 2021 0.0745 0.0745 0.0602 0.0670 411,039 -0.01(-7.07%)
May 11, 2021 0.0925 0.0925 0.0621 0.0721 1,163,709 -0.01(-15.18%)
May 10, 2021 0.0851 0.0925 0.0800 0.0850 596,336 -0.01(-8.21%)
May 07, 2021 0.1153 0.1200 0.0766 0.0926 1,038,352 -0.02(-16.20%)
May 06, 2021 0.0694 0.2200 0.0657 0.1105 4,440,813 +0.05(+70.00%)
May 05, 2021 0.0649 0.0800 0.0649 0.0650 240,385 -0.01(-18.75%)
May 04, 2021 0.0950 0.0950 0.0720 0.0800 381,910 -0.01(-15.79%)
May 03, 2021 0.1000 0.1000 0.0890 0.0950 288,399 -0.00(-4.81%)
Apr 30, 2021 0.1149 0.1149 0.0850 0.0998 320,500 -0.01(-9.27%)
Apr 29, 2021 0.1300 0.1300 0.1071 0.1100 200,695 +0.00(+2.52%)
Apr 28, 2021 0.1300 0.1300 0.1050 0.1073 207,085 -0.02(-16.69%)
Apr 27, 2021 0.1200 0.1288 0.1173 0.1288 173,301 -0.00(-0.16%)
Apr 26, 2021 0.1300 0.1300 0.1100 0.1290 53,769 +0.01(+7.50%)
Apr 23, 2021 0.1383 0.1383 0.1101 0.1200 236,000 -0.02(-12.41%)
Apr 22, 2021 0.1280 0.1400 0.1280 0.1370 118,796 -0.00(-2.14%)
Apr 21, 2021 0.1400 0.1425 0.1267 0.1400 103,073 +0.01(+3.70%)
Apr 20, 2021 0.1210 0.1496 0.1210 0.1350 65,819 -0.01(-9.88%)
Apr 19, 2021 0.1501 0.1629 0.1400 0.1498 78,994 -0.01(-6.96%)
Apr 16, 2021 0.1506 0.1700 0.1500 0.1610 66,900 +0.01(+7.33%)
Apr 15, 2021 0.1535 0.1568 0.1450 0.1500 183,517 -0.00(-2.34%)
Apr 14, 2021 0.1650 0.1720 0.1535 0.1536 41,283 -0.01(-8.30%)
Apr 13, 2021 0.1850 0.1850 0.1675 0.1675 86,260 -0.01(-7.46%)
Apr 12, 2021 0.1950 0.2000 0.1800 0.1810 131,663 -0.02(-8.35%)
Apr 09, 2021 0.2000 0.2075 0.1855 0.1975 45,700 -0.02(-8.10%)
Apr 08, 2021 0.2180 0.2230 0.1800 0.2149 190,945 -0.00(-0.97%)
Apr 07, 2021 0.2300 0.2350 0.2000 0.2170 245,994 +0.01(+3.33%)
Apr 06, 2021 0.1916 0.2639 0.1916 0.2100 374,115 +0.02(+9.60%)
Apr 05, 2021 0.2700 0.2700 0.1756 0.1916 69,570 -0.01(-6.58%)
Apr 01, 2021 0.2200 0.2300 0.2000 0.2051 89,800 -0.02(-8.84%)
Mar 31, 2021 0.2700 0.2700 0.2000 0.2250 118,033 -0.05(-16.67%)
Mar 30, 2021 0.2500 0.2700 0.2332 0.2700 27,355 +0.02(+8.00%)
Mar 29, 2021 0.2332 0.2600 0.2332 0.2500 48,766 +0.00(+0.00%)
Mar 26, 2021 0.2575 0.2575 0.2401 0.2500 52,600 +0.01(+2.04%)
Mar 25, 2021 0.2576 0.2650 0.2010 0.2450 83,706 -0.02(-7.58%)
Mar 24, 2021 0.2850 0.2900 0.2451 0.2651 81,559 -0.02(-6.98%)
Mar 23, 2021 0.2975 0.2995 0.2652 0.2850 46,772 -0.01(-4.84%)
Mar 22, 2021 0.3150 0.3200 0.2620 0.2995 256,193 -0.02(-7.13%)
Mar 19, 2021 0.4000 0.4000 0.3000 0.3225 597,100 -0.06(-15.13%)
Mar 18, 2021 0.4850 0.4850 0.3600 0.3800 393,592 -0.02(-5.00%)
Mar 17, 2021 0.5000 0.5000 0.3500 0.4000 1,430,967 +0.05(+14.32%)
Mar 16, 2021 0.3000 0.4000 0.3000 0.3499 185,780 +0.03(+8.50%)
Mar 15, 2021 0.2776 0.3400 0.2776 0.3225 123,446 +0.04(+16.22%)
Mar 12, 2021 0.2950 0.3000 0.2770 0.2775 66,300 -0.02(-5.93%)
Mar 11, 2021 0.3016 0.3016 0.2900 0.2950 270,305 -0.01(-4.07%)
Mar 10, 2021 0.2800 0.3600 0.2700 0.3075 154,345 +0.05(+18.27%)
Mar 09, 2021 0.3300 0.3300 0.2360 0.2600 133,805 -0.03(-10.34%)
Mar 08, 2021 0.2900 0.3020 0.2900 0.2900 34,485 -0.01(-3.33%)
Mar 05, 2021 0.3233 0.3700 0.3000 0.3000 48,000 -0.01(-3.23%)
Mar 04, 2021 0.3600 0.3600 0.2510 0.3100 105,331 -0.02(-6.15%)
Mar 03, 2021 0.3600 0.3600 0.3303 0.3303 31,126 -0.02(-5.63%)
Mar 02, 2021 0.3400 0.3980 0.3300 0.3500 151,414 +0.02(+6.06%)
Mar 01, 2021 0.3400 0.3400 0.2860 0.3300 151,461 -0.01(-1.79%)
Feb 26, 2021 0.3699 0.4149 0.2900 0.3360 114,200 +0.04(+11.63%)
Feb 25, 2021 0.3790 0.4800 0.3010 0.3010 355,515 -0.06(-16.50%)
Feb 24, 2021 0.3860 0.3898 0.3400 0.3605 64,856 +0.02(+7.45%)
Feb 23, 2021 0.3700 0.3750 0.3300 0.3355 110,426 -0.03(-9.32%)
Feb 22, 2021 0.3810 0.3950 0.3600 0.3700 73,630 -0.04(-8.87%)
Feb 19, 2021 0.4800 0.4800 0.3990 0.4060 143,800 -0.06(-13.62%)
Feb 18, 2021 0.6000 0.6000 0.4650 0.4700 140,756 -0.18(-27.69%)
Feb 17, 2021 0.4650 0.6500 0.4650 0.6500 130,133 +0.10(+18.20%)
Feb 16, 2021 0.6200 0.6200 0.5000 0.5499 32,926 -0.09(-14.08%)
Feb 12, 2021 0.6500 0.6500 0.5650 0.6400 57,900 +0.00(+0.00%)
Feb 11, 2021 0.5900 0.6400 0.4500 0.6400 168,605 +0.06(+10.34%)
Feb 10, 2021 0.5800 0.5800 0.5076 0.5800 31,704 +0.02(+3.57%)
Feb 09, 2021 0.5600 0.6400 0.4850 0.5600 64,441 -0.01(-1.37%)
Feb 08, 2021 0.5800 0.6190 0.5425 0.5678 45,657 -0.02(-3.75%)
Feb 05, 2021 0.4700 0.6100 0.4410 0.5899 91,400 +0.13(+28.80%)
Feb 04, 2021 0.5000 0.5000 0.4410 0.4580 14,200 +0.01(+2.92%)
Feb 03, 2021 0.4800 0.4800 0.4230 0.4450 55,597 -0.03(-7.29%)
Feb 02, 2021 0.4770 0.5100 0.4225 0.4800 84,786 -0.03(-5.88%)
Feb 01, 2021 0.5855 0.6000 0.4100 0.5100 66,862 -0.11(-17.17%)
Jan 29, 2021 0.6450 0.6450 0.4000 0.6157 53,400 -0.11(-15.66%)
Jan 28, 2021 0.6500 0.7300 0.5181 0.7300 81,468 +0.08(+12.60%)
Jan 27, 2021 0.6688 0.7200 0.6300 0.6483 140,464 +0.02(+2.50%)
Jan 26, 2021 0.6100 0.6588 0.5900 0.6325 51,390 +0.04(+6.84%)
Jan 25, 2021 0.6675 0.6675 0.4501 0.5920 77,898 +0.05(+9.63%)
Jan 22, 2021 0.5500 0.5600 0.4818 0.5400 85,200 +0.09(+19.97%)
Jan 21, 2021 0.3600 0.5000 0.3600 0.4501 136,168 +0.05(+12.52%)
Jan 20, 2021 0.3400 0.4000 0.3000 0.4000 22,281 +0.00(+0.00%)
Jan 19, 2021 0.4550 0.4860 0.3100 0.4000 58,810 -0.07(-13.98%)
Jan 15, 2021 0.3500 0.4650 0.3251 0.4650 112,200 +0.16(+54.95%)
Jan 14, 2021 0.3200 0.3200 0.3001 0.3001 4,500 -0.01(-4.73%)
Jan 13, 2021 0.3220 0.3630 0.2986 0.3150 56,362 +0.03(+10.49%)
Jan 12, 2021 0.2890 0.3000 0.2795 0.2851 63,581 +0.01(+2.19%)
Jan 11, 2021 0.3070 0.3220 0.2525 0.2790 52,704 -0.02(-8.22%)
Jan 08, 2021 0.3040 0.3040 0.3040 0.3040 1,000 +0.02(+7.80%)
Jan 07, 2021 0.3400 0.3400 0.2820 0.2820 7,080 -0.06(-17.03%)
Jan 06, 2021 0.3400 0.3400 0.3100 0.3399 9,289 +0.03(+10.00%)
Jan 05, 2021 0.3090 0.3090 0.2920 0.3090 8,120 +0.02(+5.82%)
Jan 04, 2021 0.3000 0.3400 0.2750 0.2920 33,900 -0.01(-2.67%)
Dec 31, 2020 0.3000 0.3000 0.3000 26,970 -0.02(-6.25%)
Dec 30, 2020 0.3160 0.3378 0.3160 0.3200 26,970 +0.00(+0.00%)
Dec 29, 2020 0.3480 0.3480 0.3181 0.3200 17,010 -0.03(-8.57%)
Dec 28, 2020 0.3500 0.3900 0.3400 0.3500 77,520 -0.09(-19.89%)
Dec 24, 2020 0.4100 0.4498 0.3400 0.4369 120,200 +0.10(+28.05%)
Dec 23, 2020 0.5479 0.5479 0.3400 0.3412 125,673 -0.17(-33.75%)
Dec 22, 2020 0.5400 0.6980 0.5000 0.5150 48,073 -0.10(-16.94%)
Dec 21, 2020 0.6980 0.7000 0.6200 0.6200 5,712 -0.06(-8.73%)
Dec 18, 2020 0.5750 0.7500 0.5300 0.6793 143,300 +0.07(+11.36%)
Dec 17, 2020 0.5500 0.7480 0.4300 0.6100 84,431 +0.06(+10.91%)
Dec 16, 2020 0.6500 0.8500 0.5500 0.5500 109,834 -0.12(-18.40%)
Dec 15, 2020 0.8300 0.8300 0.4019 0.6740 74,933 -0.13(-15.75%)
Dec 14, 2020 0.7500 0.8000 0.6760 0.8000 3,511 +0.10(+14.29%)
Dec 11, 2020 0.8470 0.8470 0.6000 0.7000 15,600 -0.15(-17.37%)
Dec 10, 2020 0.8800 0.8800 0.8201 0.8471 27,681 -0.03(-3.74%)
Dec 09, 2020 0.8700 0.8800 0.8200 0.8800 73,224 -0.01(-1.12%)
Dec 08, 2020 0.8000 0.9200 0.8000 0.8900 175,389 +0.09(+11.25%)
Dec 07, 2020 0.8200 0.8250 0.8000 0.8000 48,175 -0.02(-2.44%)
Dec 04, 2020 0.8001 0.8427 0.8001 0.8200 9,600 +0.02(+2.44%)
Dec 03, 2020 0.8800 0.8950 0.6572 0.8005 13,850 -0.05(-6.37%)
Dec 02, 2020 0.8800 0.8800 0.8400 0.8550 12,150 -0.03(-3.92%)
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.