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

Coppernico Metals Inc (TSX: CMMC )

2.490 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 21, 2023 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 30, 2020 0.4700 0.4800 0.4600 0.4700 282,477 +0.00(+0.00%)
Apr 29, 2020 0.4400 0.5200 0.4400 0.4700 428,920 +0.02(+4.44%)
Apr 28, 2020 0.4400 0.4500 0.4300 0.4500 263,150 +0.01(+2.27%)
Apr 27, 2020 0.4400 0.4400 0.4200 0.4400 330,201 +0.00(+0.00%)
Apr 24, 2020 0.4300 0.4400 0.4300 0.4400 140,628 +0.01(+2.33%)
Apr 23, 2020 0.4400 0.4500 0.4300 0.4300 222,932 -0.01(-2.27%)
Apr 22, 2020 0.4200 0.4400 0.4200 0.4400 174,325 +0.03(+7.32%)
Apr 21, 2020 0.4300 0.4300 0.4100 0.4100 184,097 -0.02(-4.65%)
Apr 20, 2020 0.4300 0.4400 0.4300 0.4300 106,270 -0.01(-2.27%)
Apr 17, 2020 0.4400 0.4500 0.4400 0.4400 306,946 +0.00(+0.00%)
Apr 16, 2020 0.4500 0.4500 0.4300 0.4400 156,882 +0.00(+0.00%)
Apr 15, 2020 0.4800 0.4800 0.4400 0.4400 256,870 -0.05(-10.20%)
Apr 14, 2020 0.5000 0.5300 0.4800 0.4900 340,166 +0.01(+2.08%)
Apr 13, 2020 0.4800 0.4800 0.4400 0.4800 79,038 +0.02(+4.35%)
Apr 09, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Apr 08, 2020 0.4200 0.4700 0.4100 0.4700 222,053 +0.05(+11.90%)
Apr 07, 2020 0.3800 0.5400 0.3800 0.4200 627,555 +0.05(+13.51%)
Apr 06, 2020 0.3800 0.3800 0.3600 0.3700 145,430 +0.01(+2.78%)
Apr 03, 2020 0.3600 0.3600 0.3500 0.3600 156,621 +0.02(+5.88%)
Apr 02, 2020 0.3500 0.3500 0.3400 0.3400 87,500 +0.00(+0.00%)
Apr 01, 2020 0.3500 0.3500 0.3300 0.3400 73,900 +0.00(+0.00%)
Mar 31, 2020 0.3500 0.3600 0.3400 0.3400 241,716 +0.01(+3.03%)
Mar 30, 2020 0.3500 0.3500 0.3200 0.3300 124,988 -0.01(-2.94%)
Mar 27, 2020 0.3500 0.3500 0.3200 0.3400 371,039 -0.05(-12.82%)
Mar 26, 2020 0.3700 0.4000 0.3600 0.3900 681,168 +0.02(+5.41%)
Mar 25, 2020 0.3300 0.3700 0.3200 0.3700 437,719 +0.04(+12.12%)
Mar 24, 2020 0.3200 0.3300 0.3200 0.3300 246,100 +0.02(+6.45%)
Mar 23, 2020 0.3200 0.3200 0.3000 0.3100 239,450 -0.01(-3.13%)
Mar 20, 2020 0.3300 0.3300 0.3000 0.3200 138,872 -0.01(-3.03%)
Mar 19, 2020 0.3000 0.3300 0.2800 0.3300 294,052 +0.04(+13.79%)
Mar 18, 2020 0.2900 0.3300 0.2800 0.2900 526,254 -0.01(-3.33%)
Mar 17, 2020 0.3200 0.3200 0.2900 0.3000 465,687 +0.01(+3.45%)
Mar 16, 2020 0.3000 0.3000 0.2900 0.2900 558,795 -0.02(-6.45%)
Mar 13, 2020 0.3600 0.3700 0.3000 0.3100 1,029,512 +0.00(+0.00%)
Mar 12, 2020 0.3600 0.3600 0.3100 0.3100 709,042 -0.04(-11.43%)
Mar 11, 2020 0.3700 0.3700 0.3500 0.3500 312,276 -0.02(-5.41%)
Mar 10, 2020 0.4100 0.4100 0.3500 0.3700 669,861 -0.01(-2.63%)
Mar 09, 2020 0.4400 0.4400 0.3700 0.3800 1,320,406 -0.08(-17.39%)
Mar 06, 2020 0.4800 0.4800 0.4600 0.4600 298,379 -0.01(-2.13%)
Mar 05, 2020 0.5100 0.5100 0.4600 0.4700 684,128 -0.04(-7.84%)
Mar 04, 2020 0.5500 0.5500 0.5100 0.5100 317,282 +0.02(+4.08%)
Mar 03, 2020 0.5400 0.5400 0.4900 0.4900 449,813 -0.04(-7.55%)
Mar 02, 2020 0.5400 0.5500 0.5100 0.5300 334,203 +0.01(+1.92%)
Feb 28, 2020 0.5000 0.5300 0.4500 0.5200 946,910 +0.00(+0.00%)
Feb 27, 2020 0.5400 0.5500 0.5100 0.5200 373,413 -0.03(-5.45%)
Feb 26, 2020 0.5500 0.5600 0.5500 0.5500 144,438 -0.01(-1.79%)
Feb 25, 2020 0.5900 0.5900 0.5500 0.5600 365,845 -0.03(-5.08%)
Feb 24, 2020 0.6100 0.6100 0.5500 0.5900 840,213 -0.04(-6.35%)
Feb 21, 2020 0.6300 0.6300 0.6200 0.6300 59,765 +0.01(+1.61%)
Feb 20, 2020 0.6600 0.6600 0.6200 0.6200 126,055 -0.01(-1.59%)
Feb 19, 2020 0.6300 0.6400 0.6200 0.6300 122,413 +0.01(+1.61%)
Feb 18, 2020 0.6300 0.6300 0.6200 0.6200 169,550 +0.00(+0.00%)
Feb 14, 2020 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Feb 13, 2020 0.6300 0.6400 0.6300 0.6300 174,704 -0.01(-1.56%)
Feb 12, 2020 0.6600 0.6700 0.6400 0.6400 156,790 -0.02(-3.03%)
Feb 11, 2020 0.6400 0.6700 0.6400 0.6600 349,097 +0.02(+3.13%)
Feb 10, 2020 0.6500 0.6500 0.6100 0.6400 400,165 -0.02(-3.03%)
Feb 07, 2020 0.6900 0.6900 0.6600 0.6600 128,851 -0.02(-2.94%)
Feb 06, 2020 0.7000 0.7000 0.6800 0.6800 246,932 +0.00(+0.00%)
Feb 05, 2020 0.7100 0.7200 0.6800 0.6800 290,821 -0.01(-1.45%)
Feb 04, 2020 0.7300 0.7300 0.6700 0.6900 257,559 -0.01(-1.43%)
Feb 03, 2020 0.6500 0.7000 0.6500 0.7000 218,247 +0.04(+6.06%)
Jan 31, 2020 0.6700 0.6700 0.6600 0.6600 75,653 -0.02(-2.94%)
Jan 30, 2020 0.7000 0.7000 0.6700 0.6800 219,694 -0.03(-4.23%)
Jan 29, 2020 0.7100 0.7100 0.6900 0.7100 190,064 -0.01(-1.39%)
Jan 28, 2020 0.7000 0.7200 0.6900 0.7200 182,908 +0.02(+2.86%)
Jan 27, 2020 0.6800 0.7100 0.6700 0.7000 367,338 -0.03(-4.11%)
Jan 24, 2020 0.7100 0.7300 0.7000 0.7300 317,061 +0.02(+2.82%)
Jan 23, 2020 0.7600 0.7600 0.7000 0.7100 666,065 -0.06(-7.79%)
Jan 22, 2020 0.8000 0.8000 0.7600 0.7700 315,381 -0.03(-3.75%)
Jan 21, 2020 0.8200 0.8200 0.7900 0.8000 407,778 -0.02(-2.44%)
Jan 20, 2020 0.8500 0.8500 0.8200 0.8200 298,924 -0.03(-3.53%)
Jan 17, 2020 0.8500 0.8700 0.8400 0.8500 270,050 +0.02(+2.41%)
Jan 16, 2020 0.8200 0.8700 0.8100 0.8300 692,151 +0.02(+2.47%)
Jan 15, 2020 0.7800 0.8300 0.7700 0.8100 644,504 +0.05(+6.58%)
Jan 14, 2020 0.7500 0.7800 0.7400 0.7600 484,377 +0.01(+1.33%)
Jan 13, 2020 0.7700 0.7800 0.7400 0.7500 583,575 +0.01(+1.35%)
Jan 10, 2020 0.7300 0.7500 0.7300 0.7400 242,150 +0.01(+1.37%)
Jan 09, 2020 0.7400 0.7600 0.7200 0.7300 483,862 -0.01(-1.35%)
Jan 08, 2020 0.7500 0.7500 0.7300 0.7400 58,207 +0.00(+0.00%)
Jan 07, 2020 0.7300 0.7500 0.7300 0.7400 81,500 +0.03(+4.23%)
Jan 06, 2020 0.7500 0.7500 0.7000 0.7100 183,350 -0.04(-5.33%)
Jan 03, 2020 0.7800 0.7800 0.7300 0.7500 150,179 -0.03(-3.85%)
Jan 02, 2020 0.7200 0.7900 0.7200 0.7800 360,179 +0.07(+9.86%)
Dec 31, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 30, 2019 0.7000 0.7200 0.7000 0.7000 211,955 -0.01(-1.41%)
Dec 27, 2019 0.6900 0.7200 0.6900 0.7100 216,350 +0.04(+5.97%)
Dec 24, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2019 0.6700 0.6900 0.6600 0.6700 210,083 +0.01(+1.52%)
Dec 20, 2019 0.6800 0.6900 0.6600 0.6600 427,191 -0.03(-4.35%)
Dec 19, 2019 0.6700 0.6900 0.6700 0.6900 106,895 +0.03(+4.55%)
Dec 18, 2019 0.6600 0.6800 0.6600 0.6600 181,198 +0.00(+0.00%)
Dec 17, 2019 0.6800 0.6800 0.6400 0.6600 423,414 -0.02(-2.94%)
Dec 16, 2019 0.6900 0.7000 0.6800 0.6800 365,145 +0.00(+0.00%)
Dec 13, 2019 0.6900 0.6900 0.6700 0.6800 162,000 +0.01(+1.49%)
Dec 12, 2019 0.6700 0.6800 0.6500 0.6700 175,339 -0.02(-2.90%)
Dec 11, 2019 0.6500 0.6900 0.6500 0.6900 719,101 +0.04(+6.15%)
Dec 10, 2019 0.6400 0.6500 0.6300 0.6500 112,126 +0.01(+1.56%)
Dec 09, 2019 0.6300 0.6400 0.6200 0.6400 436,018 +0.03(+4.92%)
Dec 06, 2019 0.5800 0.6100 0.5800 0.6100 454,665 +0.04(+7.02%)
Dec 05, 2019 0.5800 0.5800 0.5700 0.5700 38,856 -0.01(-1.72%)
Dec 04, 2019 0.5700 0.5800 0.5700 0.5800 102,582 +0.01(+1.75%)
Dec 03, 2019 0.5900 0.5900 0.5700 0.5700 152,826 +0.00(+0.00%)
Dec 02, 2019 0.5900 0.5900 0.5600 0.5700 120,711 -0.01(-1.72%)
Nov 29, 2019 0.5800 0.5800 0.5400 0.5800 117,150 +0.02(+3.57%)
Nov 28, 2019 0.5500 0.5800 0.5500 0.5600 148,300 +0.02(+3.70%)
Nov 27, 2019 0.5500 0.5500 0.5300 0.5400 208,895 +0.00(+0.00%)
Nov 26, 2019 0.5500 0.5500 0.5300 0.5400 224,550 +0.00(+0.00%)
Nov 25, 2019 0.5500 0.5600 0.5400 0.5400 167,672 -0.01(-1.82%)
Nov 22, 2019 0.5400 0.5500 0.5400 0.5500 113,953 +0.00(+0.00%)
Nov 21, 2019 0.5600 0.5600 0.5400 0.5500 319,922 -0.01(-1.79%)
Nov 20, 2019 0.5900 0.5900 0.5500 0.5600 460,484 -0.03(-5.08%)
Nov 19, 2019 0.5800 0.5900 0.5800 0.5900 130,080 +0.00(+0.00%)
Nov 18, 2019 0.6200 0.6200 0.5800 0.5900 510,900 -0.01(-1.67%)
Nov 15, 2019 0.6100 0.6100 0.6000 0.6000 32,900 -0.01(-1.64%)
Nov 14, 2019 0.6100 0.6200 0.6000 0.6100 269,895 -0.01(-1.61%)
Nov 13, 2019 0.6300 0.6300 0.6100 0.6200 44,072 +0.00(+0.00%)
Nov 12, 2019 0.6300 0.6300 0.6200 0.6200 68,300 +0.01(+1.64%)
Nov 11, 2019 0.6500 0.6500 0.6100 0.6100 163,749 -0.01(-1.61%)
Nov 08, 2019 0.6600 0.6600 0.6200 0.6200 385,941 -0.04(-6.06%)
Nov 07, 2019 0.6100 0.6600 0.5900 0.6600 741,347 +0.07(+11.86%)
Nov 06, 2019 0.6100 0.6100 0.5900 0.5900 746,360 -0.02(-3.28%)
Nov 05, 2019 0.6200 0.6500 0.5900 0.6100 675,222 +0.01(+1.67%)
Nov 04, 2019 0.6900 0.6900 0.5800 0.6000 901,653 -0.05(-7.69%)
Nov 01, 2019 0.6700 0.6700 0.6400 0.6500 113,588 -0.02(-2.99%)
Oct 31, 2019 0.7000 0.7000 0.6700 0.6700 145,150 -0.05(-6.94%)
Oct 30, 2019 0.6900 0.7200 0.6600 0.7200 256,848 +0.02(+2.86%)
Oct 29, 2019 0.6900 0.7000 0.6800 0.7000 320,952 +0.01(+1.45%)
Oct 28, 2019 0.6500 0.7000 0.6500 0.6900 364,376 +0.05(+7.81%)
Oct 25, 2019 0.6300 0.6400 0.6300 0.6400 216,450 +0.01(+1.59%)
Oct 24, 2019 0.6300 0.6300 0.6200 0.6300 65,215 +0.01(+1.61%)
Oct 23, 2019 0.6200 0.6400 0.6200 0.6200 53,976 -0.01(-1.59%)
Oct 22, 2019 0.6300 0.6300 0.6200 0.6300 612,750 +0.02(+3.28%)
Oct 21, 2019 0.6300 0.6300 0.6100 0.6100 538,655 -0.01(-1.61%)
Oct 18, 2019 0.6300 0.6300 0.6100 0.6200 246,518 +0.00(+0.00%)
Oct 17, 2019 0.6200 0.6300 0.6100 0.6200 727,604 +0.00(+0.00%)
Oct 16, 2019 0.6300 0.6400 0.6000 0.6200 693,840 -0.01(-1.59%)
Oct 15, 2019 0.6700 0.6700 0.6300 0.6300 309,154 -0.02(-3.08%)
Oct 11, 2019 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Oct 10, 2019 0.6300 0.6400 0.6200 0.6400 106,500 +0.00(+0.00%)
Oct 09, 2019 0.6500 0.6500 0.6300 0.6400 95,769 -0.01(-1.54%)
Oct 08, 2019 0.6600 0.6600 0.6500 0.6500 449,550 -0.01(-1.52%)
Oct 07, 2019 0.6500 0.6600 0.6500 0.6600 125,084 +0.00(+0.00%)
Oct 04, 2019 0.6500 0.6600 0.6500 0.6600 105,700 +0.00(+0.00%)
Oct 03, 2019 0.6600 0.6700 0.6500 0.6600 383,611 -0.01(-1.49%)
Oct 02, 2019 0.6700 0.6800 0.6600 0.6700 412,087 +0.00(+0.00%)
Oct 01, 2019 0.6800 0.6900 0.6700 0.6700 578,941 +0.00(+0.00%)
Sep 30, 2019 0.6800 0.6900 0.6700 0.6700 61,050 -0.02(-2.90%)
Sep 27, 2019 0.6800 0.7000 0.6800 0.6900 746,069 +0.01(+1.47%)
Sep 26, 2019 0.6800 0.6800 0.6800 0.6800 308,416 +0.00(+0.00%)
Sep 25, 2019 0.6900 0.6900 0.6800 0.6800 222,778 -0.01(-1.45%)
Sep 24, 2019 0.7000 0.7000 0.6900 0.6900 158,209 -0.02(-2.82%)
Sep 23, 2019 0.7100 0.7100 0.6900 0.7100 78,404 -0.01(-1.39%)
Sep 20, 2019 0.7100 0.7200 0.7000 0.7200 57,150 +0.01(+1.41%)
Sep 19, 2019 0.7200 0.7300 0.7000 0.7100 70,984 -0.01(-1.39%)
Sep 18, 2019 0.7200 0.7400 0.7200 0.7200 91,055 -0.03(-4.00%)
Sep 17, 2019 0.7400 0.7500 0.7000 0.7500 166,900 +0.01(+1.35%)
Sep 16, 2019 0.7400 0.7400 0.7300 0.7400 162,807 -0.02(-2.63%)
Sep 13, 2019 0.7600 0.7800 0.7400 0.7600 372,163 +0.03(+4.11%)
Sep 12, 2019 0.6900 0.7600 0.6800 0.7300 511,204 +0.05(+7.35%)
Sep 11, 2019 0.6900 0.7000 0.6800 0.6800 202,999 +0.01(+1.49%)
Sep 10, 2019 0.6700 0.6900 0.6700 0.6700 173,100 +0.00(+0.00%)
Sep 09, 2019 0.6900 0.6900 0.6700 0.6700 54,180 -0.01(-1.47%)
Sep 06, 2019 0.6800 0.7000 0.6800 0.6800 195,421 +0.01(+1.49%)
Sep 05, 2019 0.6800 0.6800 0.6700 0.6700 56,563 +0.01(+1.52%)
Sep 04, 2019 0.6900 0.6900 0.6600 0.6600 308,416 -0.01(-1.49%)
Sep 03, 2019 0.6700 0.6800 0.6600 0.6700 82,776 +0.00(+0.00%)
Aug 30, 2019 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Aug 29, 2019 0.6800 0.6900 0.6700 0.6700 109,900 +0.00(+0.00%)
Aug 28, 2019 0.6800 0.6800 0.6700 0.6700 53,364 -0.01(-1.47%)
Aug 27, 2019 0.6800 0.7200 0.6800 0.6800 350,679 +0.00(+0.00%)
Aug 26, 2019 0.6800 0.6800 0.6600 0.6800 113,165 +0.00(+0.00%)
Aug 23, 2019 0.7000 0.7000 0.6700 0.6800 226,313 +0.00(+0.00%)
Aug 22, 2019 0.6900 0.6900 0.6800 0.6800 107,000 +0.00(+0.00%)
Aug 21, 2019 0.6900 0.7000 0.6800 0.6800 179,745 -0.01(-1.45%)
Aug 20, 2019 0.7000 0.7000 0.6900 0.6900 113,300 +0.01(+1.47%)
Aug 19, 2019 0.6700 0.6900 0.6700 0.6800 129,418 +0.01(+1.49%)
Aug 16, 2019 0.6700 0.6900 0.6600 0.6700 111,239 +0.00(+0.00%)
Aug 15, 2019 0.6800 0.6900 0.6700 0.6700 472,450 -0.01(-1.47%)
Aug 14, 2019 0.6800 0.6900 0.6600 0.6800 362,150 +0.00(+0.00%)
Aug 13, 2019 0.6800 0.6900 0.6800 0.6800 99,371 +0.00(+0.00%)
Aug 12, 2019 0.7000 0.7000 0.6700 0.6800 392,705 -0.02(-2.86%)
Aug 09, 2019 0.7000 0.7100 0.6900 0.7000 1,069,977 +0.00(+0.00%)
Aug 08, 2019 0.6800 0.7000 0.6800 0.7000 212,539 +0.03(+4.48%)
Aug 07, 2019 0.7100 0.7100 0.6600 0.6700 475,588 -0.04(-5.63%)
Aug 06, 2019 0.7300 0.7600 0.7000 0.7100 412,243 -0.04(-5.33%)
Aug 02, 2019 0.7500 0.7500 0.7500 0 -0.01(-1.32%)
Aug 01, 2019 0.8000 0.8000 0.7500 0.7600 510,150 -0.03(-3.80%)
Jul 31, 2019 0.8000 0.8100 0.7900 0.7900 201,968 -0.04(-4.82%)
Jul 30, 2019 0.8200 0.8300 0.8200 0.8300 31,029 +0.02(+2.47%)
Jul 29, 2019 0.8200 0.8200 0.8100 0.8100 38,877 +0.00(+0.00%)
Jul 26, 2019 0.8200 0.8200 0.8000 0.8100 159,952 +0.01(+1.25%)
Jul 25, 2019 0.8700 0.8700 0.8000 0.8000 326,563 -0.07(-8.05%)
Jul 24, 2019 0.9000 0.9000 0.8700 0.8700 171,009 -0.05(-5.43%)
Jul 23, 2019 0.9300 0.9300 0.9100 0.9200 143,529 -0.01(-1.08%)
Jul 22, 2019 0.8800 0.9500 0.8800 0.9300 472,652 +0.05(+5.68%)
Jul 19, 2019 0.8500 0.9400 0.8500 0.8800 724,427 +0.06(+7.32%)
Jul 18, 2019 0.8600 0.8600 0.8200 0.8200 49,590 -0.04(-4.65%)
Jul 17, 2019 0.8200 0.8600 0.8100 0.8600 55,289 +0.03(+3.61%)
Jul 16, 2019 0.8000 0.8300 0.8000 0.8300 97,541 +0.02(+2.47%)
Jul 15, 2019 0.7900 0.8100 0.7900 0.8100 89,304 +0.02(+2.53%)
Jul 12, 2019 0.8000 0.8100 0.7900 0.7900 73,651 +0.00(+0.00%)
Jul 11, 2019 0.8200 0.8200 0.7800 0.7900 199,275 -0.02(-2.47%)
Jul 10, 2019 0.8000 0.8300 0.8000 0.8100 473,864 +0.01(+1.25%)
Jul 09, 2019 0.8300 0.8300 0.8000 0.8000 204,757 -0.03(-3.61%)
Jul 08, 2019 0.8600 0.8600 0.8300 0.8300 39,072 -0.03(-3.49%)
Jul 05, 2019 0.8000 0.8600 0.8000 0.8600 73,300 +0.05(+6.17%)
Jul 04, 2019 0.8200 0.8200 0.8000 0.8100 7,625 +0.00(+0.00%)
Jul 03, 2019 0.8200 0.8200 0.8000 0.8100 62,500 +0.00(+0.00%)
Jul 02, 2019 0.8300 0.8300 0.8000 0.8100 52,590 -0.03(-3.57%)
Jun 28, 2019 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Jun 27, 2019 0.8500 0.8500 0.8400 0.8400 7,300 -0.01(-1.18%)
Jun 26, 2019 0.8400 0.8500 0.8400 0.8500 64,500 +0.01(+1.19%)
Jun 25, 2019 0.8300 0.8500 0.8200 0.8400 146,056 +0.01(+1.20%)
Jun 24, 2019 0.8200 0.8500 0.8200 0.8300 109,615 +0.01(+1.22%)
Jun 21, 2019 0.8100 0.8300 0.8100 0.8200 168,115 -0.01(-1.20%)
Jun 20, 2019 0.8200 0.8300 0.7900 0.8300 259,610 +0.06(+7.79%)
Jun 19, 2019 0.8200 0.8200 0.7700 0.7700 93,165 -0.03(-3.75%)
Jun 18, 2019 0.7700 0.8300 0.7700 0.8000 321,067 +0.05(+6.67%)
Jun 17, 2019 0.7500 0.7500 0.7400 0.7500 161,650 +0.01(+1.35%)
Jun 14, 2019 0.7500 0.7600 0.7300 0.7400 183,815 -0.01(-1.33%)
Jun 13, 2019 0.7800 0.7800 0.7500 0.7500 95,117 -0.02(-2.60%)
Jun 12, 2019 0.8000 0.8000 0.7600 0.7700 107,025 -0.01(-1.28%)
Jun 11, 2019 0.8000 0.8000 0.7800 0.7800 166,816 +0.00(+0.00%)
Jun 10, 2019 0.7900 0.8000 0.7800 0.7800 45,989 +0.00(+0.00%)
Jun 07, 2019 0.7800 0.7800 0.7700 0.7800 48,500 +0.01(+1.30%)
Jun 06, 2019 0.7800 0.8000 0.7600 0.7700 177,992 -0.01(-1.28%)
Jun 05, 2019 0.8200 0.8200 0.7800 0.7800 196,714 -0.02(-2.50%)
Jun 04, 2019 0.8000 0.8300 0.8000 0.8000 129,794 +0.02(+2.56%)
Jun 03, 2019 0.8300 0.8300 0.7800 0.7800 190,200 -0.03(-3.70%)
May 31, 2019 0.8300 0.8300 0.7900 0.8100 61,313 +0.00(+0.00%)
May 30, 2019 0.8300 0.8300 0.7900 0.8100 141,029 -0.02(-2.41%)
May 29, 2019 0.8500 0.8500 0.8100 0.8300 259,734 +0.00(+0.00%)
May 28, 2019 0.8500 0.8500 0.8300 0.8300 37,200 -0.02(-2.35%)
May 27, 2019 0.8500 0.8500 0.8300 0.8500 42,399 +0.02(+2.41%)
May 24, 2019 0.8700 0.8700 0.8200 0.8300 620,134 -0.01(-1.19%)
May 23, 2019 0.8400 0.8500 0.8200 0.8400 121,593 -0.02(-2.33%)
May 22, 2019 0.8600 0.8800 0.8200 0.8600 267,940 -0.02(-2.27%)
May 21, 2019 0.8800 0.9000 0.8700 0.8800 97,713 -0.01(-1.12%)
May 17, 2019 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
May 16, 2019 0.9200 0.9300 0.9000 0.9000 124,854 -0.02(-2.17%)
May 15, 2019 0.9300 0.9300 0.9100 0.9200 86,789 -0.01(-1.08%)
May 14, 2019 0.9200 0.9500 0.9000 0.9300 150,645 +0.03(+3.33%)
May 13, 2019 0.9400 0.9400 0.9000 0.9000 238,964 -0.07(-7.22%)
May 10, 2019 0.9700 0.9800 0.9400 0.9700 67,344 +0.00(+0.00%)
May 09, 2019 0.9600 0.9700 0.9300 0.9700 84,500 +0.03(+3.19%)
May 08, 2019 0.9400 0.9600 0.9400 0.9400 89,695 +0.00(+0.00%)
May 07, 2019 0.9800 0.9800 0.9400 0.9400 224,597 -0.02(-2.08%)
May 06, 2019 0.9800 0.9900 0.9600 0.9600 181,700 -0.01(-1.03%)
May 03, 2019 0.9800 1.020 0.9700 0.9700 298,012 +0.00(+0.00%)
May 02, 2019 0.9900 1.010 0.9500 0.9700 810,160 -0.02(-2.02%)
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.