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 )

3.610 +0.030 (+0.84%)
Official Closing Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2019 0.1000 0.1000 0.0900 0.0900 504,900 -0.01(-5.26%)
Apr 29, 2019 0.1000 0.1000 0.0900 0.0950 628,050 -0.01(-5.00%)
Apr 26, 2019 0.0900 0.1000 0.0900 0.1000 300,100 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1050 0.1000 0.1000 159,731 +0.00(+0.00%)
Apr 24, 2019 0.1050 0.1050 0.0950 0.1000 460,450 -0.00(-4.76%)
Apr 23, 2019 0.1050 0.1100 0.1050 0.1050 189,838 -0.01(-4.55%)
Apr 22, 2019 0.1050 0.1150 0.1050 0.1100 290,090 +0.01(+4.76%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Apr 17, 2019 0.1050 0.1050 0.1000 0.1000 241,500 -0.00(-4.76%)
Apr 16, 2019 0.1100 0.1100 0.1050 0.1050 337,080 -0.01(-4.55%)
Apr 15, 2019 0.1100 0.1150 0.1050 0.1100 283,325 -0.01(-4.35%)
Apr 12, 2019 0.1100 0.1150 0.1050 0.1150 240,250 +0.01(+4.55%)
Apr 11, 2019 0.1100 0.1150 0.1050 0.1100 267,000 +0.00(+0.00%)
Apr 10, 2019 0.1150 0.1150 0.1100 0.1100 286,765 +0.00(+0.00%)
Apr 09, 2019 0.1250 0.1250 0.1100 0.1100 633,400 -0.01(-12.00%)
Apr 08, 2019 0.1200 0.1300 0.1200 0.1250 176,133 +0.00(+0.00%)
Apr 05, 2019 0.1250 0.1300 0.1200 0.1250 223,889 -0.01(-3.85%)
Apr 04, 2019 0.1300 0.1300 0.1200 0.1300 144,268 +0.00(+0.00%)
Apr 03, 2019 0.1250 0.1300 0.1200 0.1300 254,789 +0.01(+4.00%)
Apr 02, 2019 0.1300 0.1350 0.1250 0.1250 478,700 -0.01(-3.85%)
Apr 01, 2019 0.1350 0.1450 0.1300 0.1300 2,901,647 -0.01(-7.14%)
Mar 29, 2019 0.1350 0.1500 0.1350 0.1400 4,257,196 +0.01(+3.70%)
Mar 28, 2019 0.1150 0.1400 0.1150 0.1350 4,754,296 +0.02(+17.39%)
Mar 27, 2019 0.1250 0.1250 0.1150 0.1150 257,562 -0.00(-4.17%)
Mar 26, 2019 0.1300 0.1350 0.1200 0.1200 868,791 -0.01(-7.69%)
Mar 25, 2019 0.1200 0.1350 0.1200 0.1300 1,511,318 +0.01(+8.33%)
Mar 22, 2019 0.1150 0.1250 0.1100 0.1200 1,007,189 +0.01(+9.09%)
Mar 21, 2019 0.1050 0.1150 0.1000 0.1100 474,747 +0.01(+4.76%)
Mar 20, 2019 0.1050 0.1100 0.1050 0.1050 225,980 +0.00(+0.00%)
Mar 18, 2019 0.1100 0.1100 0.1050 0.1050 119,005 +0.00(+0.00%)
Mar 15, 2019 0.1100 0.1100 0.1000 0.1050 259,050 +0.00(+0.00%)
Mar 14, 2019 0.1050 0.1150 0.1050 0.1050 558,950 +0.00(+0.00%)
Mar 13, 2019 0.1050 0.1100 0.1050 0.1050 1,198,800 -0.01(-8.70%)
Mar 12, 2019 0.1100 0.1150 0.1100 0.1150 328,364 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1200 0.1150 0.1150 201,900 +0.00(+0.00%)
Mar 08, 2019 0.1250 0.1250 0.1150 0.1150 297,045 -0.00(-4.17%)
Mar 07, 2019 0.1100 0.1250 0.1100 0.1200 1,460,720 +0.01(+9.09%)
Mar 06, 2019 0.1100 0.1150 0.1050 0.1100 366,331 +0.00(+0.00%)
Mar 05, 2019 0.1150 0.1150 0.1100 0.1100 453,720 -0.01(-4.35%)
Mar 04, 2019 0.1250 0.1300 0.1150 0.1150 393,100 -0.00(-4.17%)
Mar 01, 2019 0.1200 0.1200 0.1200 0.1200 157,483 +0.00(+4.35%)
Feb 28, 2019 0.1250 0.1250 0.1150 0.1150 203,750 -0.00(-4.17%)
Feb 27, 2019 0.1200 0.1250 0.1150 0.1200 415,255 +0.00(+0.00%)
Feb 26, 2019 0.1300 0.1350 0.1150 0.1200 547,598 -0.01(-7.69%)
Feb 25, 2019 0.1300 0.1400 0.1300 0.1300 990,874 +0.00(+0.00%)
Feb 22, 2019 0.1350 0.1350 0.1300 0.1300 313,700 +0.00(+0.00%)
Feb 21, 2019 0.1350 0.1400 0.1300 0.1300 676,460 +0.00(+0.00%)
Feb 20, 2019 0.1500 0.1500 0.1300 0.1300 1,595,311 -0.02(-13.33%)
Feb 19, 2019 0.1500 0.1550 0.1450 0.1500 271,487 +0.01(+3.45%)
Feb 15, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 14, 2019 0.1500 0.1650 0.1450 0.1450 1,172,065 -0.01(-6.45%)
Feb 13, 2019 0.1650 0.1700 0.1500 0.1550 2,727,967 -0.01(-3.13%)
Feb 12, 2019 0.1450 0.1750 0.1450 0.1600 3,546,072 +0.02(+10.34%)
Feb 11, 2019 0.1300 0.1550 0.1300 0.1450 3,891,380 +0.01(+7.41%)
Feb 08, 2019 0.1350 0.1350 0.1300 0.1350 245,696 +0.01(+3.85%)
Feb 07, 2019 0.1300 0.1300 0.1250 0.1300 464,599 +0.00(+0.00%)
Feb 06, 2019 0.1300 0.1300 0.1250 0.1300 229,950 +0.00(+0.00%)
Feb 05, 2019 0.1300 0.1350 0.1250 0.1300 527,501 +0.00(+0.00%)
Feb 04, 2019 0.1350 0.1350 0.1300 0.1300 772,150 +0.00(+0.00%)
Feb 01, 2019 0.1250 0.1350 0.1250 0.1300 814,110 +0.01(+4.00%)
Jan 31, 2019 0.1250 0.1300 0.1200 0.1250 505,556 +0.00(+0.00%)
Jan 30, 2019 0.1300 0.1300 0.1250 0.1250 778,165 -0.01(-3.85%)
Jan 29, 2019 0.1400 0.1400 0.1250 0.1300 354,182 -0.01(-3.70%)
Jan 28, 2019 0.1350 0.1450 0.1300 0.1350 768,813 +0.00(+0.00%)
Jan 25, 2019 0.1300 0.1400 0.1300 0.1350 485,614 +0.01(+3.85%)
Jan 24, 2019 0.1250 0.1350 0.1250 0.1300 853,520 +0.01(+4.00%)
Jan 23, 2019 0.1250 0.1300 0.1200 0.1250 465,430 +0.00(+0.00%)
Jan 22, 2019 0.1250 0.1300 0.1200 0.1250 1,100,064 +0.01(+4.17%)
Jan 21, 2019 0.1250 0.1300 0.1200 0.1200 602,071 +0.00(+0.00%)
Jan 18, 2019 0.1250 0.1250 0.1150 0.1200 779,812 +0.00(+0.00%)
Jan 17, 2019 0.1300 0.1300 0.1200 0.1200 765,645 -0.01(-7.69%)
Jan 16, 2019 0.1150 0.1400 0.1150 0.1300 4,462,354 +0.03(+23.81%)
Jan 15, 2019 0.1150 0.1200 0.1050 0.1050 1,010,935 -0.01(-4.55%)
Jan 14, 2019 0.1050 0.1200 0.1050 0.1100 1,609,760 +0.01(+15.79%)
Jan 11, 2019 0.0800 0.1050 0.0800 0.0950 1,637,420 +0.02(+26.67%)
Jan 10, 2019 0.0700 0.0800 0.0700 0.0750 161,500 +0.00(+7.14%)
Jan 09, 2019 0.0700 0.0700 0.0650 0.0700 72,611 +0.00(+0.00%)
Jan 08, 2019 0.0650 0.0700 0.0650 0.0700 35,960 +0.00(+0.00%)
Jan 07, 2019 0.0750 0.0750 0.0700 0.0700 121,660 -0.00(-6.67%)
Jan 04, 2019 0.0750 0.0750 0.0700 0.0750 49,899 +0.00(+7.14%)
Jan 03, 2019 0.0700 0.0700 0.0650 0.0700 138,000 +0.00(+0.00%)
Jan 02, 2019 0.0700 0.0700 0.0700 0.0700 39,000 -0.00(-6.67%)
Dec 31, 2018 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Dec 28, 2018 0.0650 0.0650 0.0600 0.0600 71,300 -0.01(-7.69%)
Dec 27, 2018 0.0600 0.0650 0.0600 0.0650 120,000 +0.00(+0.00%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0600 0.0650 227,001 -0.01(-7.14%)
Dec 20, 2018 0.0700 0.0700 0.0700 0.0700 64,500 +0.00(+0.00%)
Dec 19, 2018 0.0700 0.0750 0.0650 0.0700 310,800 +0.01(+7.69%)
Dec 18, 2018 0.0750 0.0750 0.0650 0.0650 167,800 -0.01(-7.14%)
Dec 17, 2018 0.0650 0.0700 0.0600 0.0700 422,755 +0.01(+7.69%)
Dec 14, 2018 0.0650 0.0650 0.0650 0.0650 3,838 +0.00(+0.00%)
Dec 13, 2018 0.0650 0.0650 0.0650 0.0650 39,570 +0.00(+0.00%)
Dec 12, 2018 0.0650 0.0650 0.0650 0.0650 185,223 +0.00(+0.00%)
Dec 11, 2018 0.0700 0.0700 0.0650 0.0650 264,789 +0.00(+0.00%)
Dec 10, 2018 0.0700 0.0700 0.0650 0.0650 135,484 -0.01(-7.14%)
Dec 07, 2018 0.0750 0.0750 0.0700 0.0700 809,626 -0.00(-6.67%)
Dec 06, 2018 0.0750 0.0750 0.0750 0.0750 149,570 +0.00(+0.00%)
Dec 05, 2018 0.0750 0.0750 0.0700 0.0750 438,000 -0.01(-6.25%)
Dec 04, 2018 0.0750 0.0800 0.0700 0.0800 234,161 +0.01(+6.67%)
Dec 03, 2018 0.0850 0.0850 0.0750 0.0750 158,133 -0.01(-6.25%)
Nov 30, 2018 0.0800 0.0850 0.0750 0.0800 286,800 +0.00(+0.00%)
Nov 29, 2018 0.0850 0.0850 0.0800 0.0800 119,295 +0.00(+0.00%)
Nov 28, 2018 0.0800 0.0800 0.0750 0.0800 300,100 +0.00(+0.00%)
Nov 27, 2018 0.0800 0.0850 0.0800 0.0800 127,700 +0.00(+0.00%)
Nov 26, 2018 0.0900 0.0900 0.0800 0.0800 303,500 -0.01(-11.11%)
Nov 23, 2018 0.0900 0.0900 0.0850 0.0900 85,500 +0.00(+0.00%)
Nov 22, 2018 0.0850 0.0900 0.0850 0.0900 141,600 +0.00(+0.00%)
Nov 21, 2018 0.0900 0.0950 0.0900 0.0900 31,316 +0.00(+0.00%)
Nov 20, 2018 0.1000 0.1000 0.0900 0.0900 210,554 -0.01(-5.26%)
Nov 19, 2018 0.0950 0.1000 0.0900 0.0950 282,100 +0.01(+5.56%)
Nov 16, 2018 0.0900 0.1000 0.0900 0.0900 1,105,400 +0.00(+0.00%)
Nov 15, 2018 0.0900 0.0900 0.0800 0.0900 341,000 +0.00(+5.88%)
Nov 14, 2018 0.0950 0.0950 0.0850 0.0850 194,000 -0.00(-5.56%)
Nov 13, 2018 0.1000 0.1000 0.0900 0.0900 111,000 -0.01(-10.00%)
Nov 12, 2018 0.0950 0.1000 0.0900 0.1000 212,766 +0.01(+5.26%)
Nov 09, 2018 0.0950 0.0950 0.0850 0.0950 170,100 +0.01(+5.56%)
Nov 08, 2018 0.0950 0.0950 0.0900 0.0900 423,603 -0.01(-5.26%)
Nov 07, 2018 0.1000 0.1100 0.0950 0.0950 561,361 -0.01(-9.52%)
Nov 06, 2018 0.0950 0.1100 0.0950 0.1050 283,000 +0.00(+5.00%)
Nov 05, 2018 0.1050 0.1100 0.0900 0.1000 978,416 -0.01(-9.09%)
Nov 02, 2018 0.1100 0.1150 0.0800 0.1100 1,405,300 +0.02(+29.41%)
Nov 01, 2018 0.0850 0.0850 0.0800 0.0850 137,482 +0.00(+0.00%)
Oct 31, 2018 0.0750 0.0850 0.0700 0.0850 838,770 +0.01(+6.25%)
Oct 30, 2018 0.0850 0.0850 0.0750 0.0800 232,050 +0.00(+0.00%)
Oct 29, 2018 0.0850 0.0850 0.0800 0.0800 152,000 -0.01(-5.88%)
Oct 26, 2018 0.0850 0.0900 0.0800 0.0850 698,100 -0.00(-5.56%)
Oct 25, 2018 0.0850 0.0900 0.0800 0.0900 621,760 +0.00(+0.00%)
Oct 24, 2018 0.0900 0.0950 0.0900 0.0900 106,300 +0.00(+5.88%)
Oct 23, 2018 0.0950 0.0950 0.0850 0.0850 206,145 -0.00(-5.56%)
Oct 22, 2018 0.0950 0.1000 0.0900 0.0900 404,827 -0.01(-5.26%)
Oct 19, 2018 0.0950 0.0950 0.0850 0.0950 523,100 +0.01(+11.76%)
Oct 18, 2018 0.0900 0.0900 0.0850 0.0850 354,356 -0.00(-5.56%)
Oct 17, 2018 0.0950 0.0950 0.0800 0.0900 737,050 +0.00(+0.00%)
Oct 16, 2018 0.0950 0.1000 0.0900 0.0900 699,412 -0.01(-10.00%)
Oct 15, 2018 0.1100 0.1100 0.1000 0.1000 720,324 -0.00(-4.76%)
Oct 12, 2018 0.1050 0.1050 0.1000 0.1050 232,200 +0.00(+0.00%)
Oct 11, 2018 0.1150 0.1150 0.1050 0.1050 784,264 -0.01(-4.55%)
Oct 10, 2018 0.1150 0.1150 0.1100 0.1100 123,800 -0.01(-4.35%)
Oct 09, 2018 0.1200 0.1200 0.1150 0.1150 613,747 +0.00(+0.00%)
Oct 05, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 04, 2018 0.1200 0.1200 0.1150 0.1200 373,433 +0.00(+4.35%)
Oct 03, 2018 0.1100 0.1200 0.1100 0.1150 727,210 +0.01(+4.55%)
Oct 02, 2018 0.1150 0.1200 0.1100 0.1100 466,193 -0.01(-4.35%)
Oct 01, 2018 0.1200 0.1200 0.1150 0.1150 550,499 +0.00(+0.00%)
Sep 28, 2018 0.1150 0.1250 0.1150 0.1150 245,200 -0.00(-4.17%)
Sep 27, 2018 0.1350 0.1350 0.1200 0.1200 990,083 +0.00(+4.35%)
Sep 26, 2018 0.1200 0.1200 0.1150 0.1150 325,904 -0.01(-8.00%)
Sep 25, 2018 0.1250 0.1300 0.1200 0.1250 432,044 +0.00(+0.00%)
Sep 24, 2018 0.1300 0.1450 0.1250 0.1250 310,145 -0.02(-10.71%)
Sep 21, 2018 0.1400 0.1450 0.1150 0.1400 1,003,100 +0.02(+16.67%)
Sep 20, 2018 0.1300 0.1300 0.1200 0.1200 428,960 -0.01(-7.69%)
Sep 19, 2018 0.1100 0.1300 0.1050 0.1300 1,182,399 +0.02(+18.18%)
Sep 18, 2018 0.1150 0.1200 0.1050 0.1100 627,668 -0.01(-4.35%)
Sep 17, 2018 0.1150 0.1200 0.1050 0.1150 640,533 -0.00(-4.17%)
Sep 14, 2018 0.1200 0.1250 0.1100 0.1200 605,300 +0.00(+0.00%)
Sep 13, 2018 0.1300 0.1300 0.1100 0.1200 968,650 -0.01(-7.69%)
Sep 12, 2018 0.1450 0.1450 0.1200 0.1300 1,050,218 -0.01(-10.34%)
Sep 11, 2018 0.1400 0.1600 0.1400 0.1450 312,138 -0.02(-9.38%)
Sep 10, 2018 0.1500 0.1600 0.1350 0.1600 419,370 +0.01(+3.23%)
Sep 07, 2018 0.1550 0.1650 0.1350 0.1550 554,300 -0.01(-3.13%)
Sep 06, 2018 0.1750 0.1800 0.1600 0.1600 398,264 +0.00(+0.00%)
Sep 05, 2018 0.1850 0.1850 0.1600 0.1600 730,100 -0.04(-17.95%)
Sep 04, 2018 0.1700 0.1950 0.1600 0.1950 949,955 +0.02(+8.33%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Aug 30, 2018 0.1600 0.1700 0.1550 0.1650 449,191 +0.02(+10.00%)
Aug 29, 2018 0.1250 0.1900 0.1250 0.1500 1,506,358 +0.01(+11.11%)
Aug 28, 2018 0.1200 0.1400 0.1150 0.1350 745,306 +0.02(+12.50%)
Aug 27, 2018 0.1250 0.1250 0.1100 0.1200 557,960 +0.00(+0.00%)
Aug 24, 2018 0.1200 0.1200 0.1050 0.1200 423,700 +0.01(+9.09%)
Aug 23, 2018 0.1100 0.1150 0.1100 0.1100 153,484 +0.00(+0.00%)
Aug 22, 2018 0.1100 0.1150 0.1050 0.1100 481,500 +0.01(+4.76%)
Aug 21, 2018 0.1150 0.1300 0.1000 0.1050 970,342 -0.01(-4.55%)
Aug 20, 2018 0.1300 0.1300 0.1100 0.1100 667,518 -0.03(-18.52%)
Aug 17, 2018 0.1350 0.1400 0.1300 0.1350 143,400 +0.00(+0.00%)
Aug 16, 2018 0.1400 0.1400 0.1300 0.1350 68,000 -0.01(-3.57%)
Aug 15, 2018 0.1450 0.1500 0.1400 0.1400 92,800 +0.00(+0.00%)
Aug 14, 2018 0.1550 0.1550 0.1400 0.1400 177,099 -0.01(-6.67%)
Aug 13, 2018 0.1550 0.1600 0.1450 0.1500 313,989 +0.00(+0.00%)
Aug 10, 2018 0.1500 0.1550 0.1400 0.1500 419,000 +0.01(+7.14%)
Aug 09, 2018 0.1300 0.1400 0.1250 0.1400 378,100 +0.01(+7.69%)
Aug 08, 2018 0.1300 0.1350 0.1250 0.1300 337,014 +0.01(+4.00%)
Aug 07, 2018 0.1200 0.1300 0.1200 0.1250 212,553 -0.01(-3.85%)
Aug 03, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 02, 2018 0.1300 0.1300 0.1250 0.1250 350,700 -0.01(-3.85%)
Aug 01, 2018 0.1250 0.1400 0.1250 0.1300 393,891 +0.01(+4.00%)
Jul 31, 2018 0.1450 0.1450 0.1200 0.1250 1,036,187 -0.01(-3.85%)
Jul 30, 2018 0.1400 0.1400 0.1300 0.1300 257,441 -0.01(-7.14%)
Jul 27, 2018 0.1400 0.1500 0.1400 0.1400 525,000 -0.01(-6.67%)
Jul 26, 2018 0.1500 0.1550 0.1450 0.1500 258,505 -0.01(-3.23%)
Jul 25, 2018 0.1600 0.1600 0.1400 0.1550 1,642,892 -0.01(-3.13%)
Jul 24, 2018 0.1750 0.1800 0.1550 0.1600 1,404,189 -0.02(-13.51%)
Jul 23, 2018 0.1950 0.1950 0.1700 0.1850 749,522 -0.01(-5.13%)
Jul 20, 2018 0.2000 0.2050 0.1900 0.1950 206,065 -0.01(-2.50%)
Jul 19, 2018 0.1950 0.2000 0.1950 0.2000 127,250 +0.01(+2.56%)
Jul 18, 2018 0.2100 0.2100 0.1950 0.1950 134,398 -0.01(-2.50%)
Jul 17, 2018 0.2050 0.2050 0.1950 0.2000 253,738 +0.01(+2.56%)
Jul 16, 2018 0.2050 0.2050 0.1900 0.1950 243,077 -0.01(-2.50%)
Jul 13, 2018 0.1850 0.2050 0.1850 0.2000 518,512 +0.02(+8.11%)
Jul 12, 2018 0.2150 0.2300 0.1850 0.1850 1,035,165 -0.02(-9.76%)
Jul 11, 2018 0.2100 0.2100 0.1850 0.2050 1,159,626 -0.01(-2.38%)
Jul 10, 2018 0.2100 0.2400 0.2100 0.2100 1,860,185 -0.04(-14.29%)
Jul 09, 2018 0.2500 0.2450 0.2450 155,255 -0.01(-2.00%)
Jul 06, 2018 0.2450 0.2600 0.2400 0.2500 281,834 +0.00(+0.00%)
Jul 05, 2018 0.2600 0.2600 0.2450 0.2500 149,019 +0.01(+4.17%)
Jul 04, 2018 0.2400 0.2450 0.2300 0.2400 187,500 +0.01(+4.35%)
Jul 03, 2018 0.2350 0.2550 0.2300 0.2300 597,729 +0.01(+2.22%)
Jun 29, 2018 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Jun 28, 2018 0.2450 0.2550 0.2250 0.2450 539,843 -0.01(-2.00%)
Jun 27, 2018 0.2750 0.2950 0.2500 0.2500 650,202 -0.01(-1.96%)
Jun 26, 2018 0.2750 0.2750 0.2550 0.2550 333,133 -0.02(-7.27%)
Jun 25, 2018 0.2700 0.2750 0.2600 0.2750 54,422 +0.01(+1.85%)
Jun 22, 2018 0.2450 0.2700 0.2450 0.2700 420,342 +0.00(+0.00%)
Jun 21, 2018 0.2800 0.2900 0.2600 0.2700 722,941 -0.01(-3.57%)
Jun 20, 2018 0.3000 0.3050 0.2800 0.2800 936,049 -0.02(-6.67%)
Jun 19, 2018 0.2900 0.3150 0.2800 0.3000 662,700 +0.01(+3.45%)
Jun 18, 2018 0.3050 0.3200 0.2850 0.2900 1,024,550 -0.03(-9.38%)
Jun 15, 2018 0.3400 0.2900 0.3200 1,312,401 -0.02(-5.88%)
Jun 14, 2018 0.3550 0.3550 0.3100 0.3400 2,323,366 -0.02(-5.56%)
Jun 13, 2018 0.3100 0.3850 0.3050 0.3600 4,476,050 +0.06(+20.00%)
Jun 12, 2018 0.2550 0.3150 0.2500 0.3000 2,847,433 +0.05(+20.00%)
Jun 11, 2018 0.2400 0.2550 0.2350 0.2500 1,554,708 +0.02(+6.38%)
Jun 08, 2018 0.2350 0.2400 0.2300 0.2350 302,304 -0.01(-2.08%)
Jun 07, 2018 0.2400 0.2400 0.2300 0.2400 232,198 +0.01(+2.13%)
Jun 06, 2018 0.2350 0.2450 0.2250 0.2350 346,504 +0.00(+0.00%)
Jun 05, 2018 0.2400 0.2450 0.2300 0.2350 752,080 +0.01(+4.44%)
Jun 04, 2018 0.2050 0.2400 0.2050 0.2250 1,173,133 +0.02(+12.50%)
Jun 01, 2018 0.2000 0.2150 0.1850 0.2000 685,600 +0.00(+0.00%)
May 31, 2018 0.2050 0.2050 0.1850 0.2000 860,207 -0.00(-2.44%)
May 30, 2018 0.2050 0.2100 0.1950 0.2050 287,462 +0.00(+0.00%)
May 29, 2018 0.2050 0.2100 0.2000 0.2050 575,760 -0.01(-2.38%)
May 28, 2018 0.2050 0.2250 0.2050 0.2100 321,909 -0.01(-2.33%)
May 25, 2018 0.2300 0.2300 0.2050 0.2150 638,327 -0.02(-6.52%)
May 24, 2018 0.2000 0.2300 0.2000 0.2300 655,717 +0.02(+9.52%)
May 23, 2018 0.2200 0.2200 0.1950 0.2100 1,525,324 -0.01(-4.55%)
May 22, 2018 0.2350 0.2400 0.2200 0.2200 758,580 -0.01(-4.35%)
May 18, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
May 17, 2018 0.2400 0.2500 0.2150 0.2250 1,083,431 -0.02(-8.16%)
May 16, 2018 0.2300 0.2450 0.2250 0.2450 739,762 -0.01(-2.00%)
May 15, 2018 0.2450 0.2500 0.2200 0.2500 1,563,675 +0.01(+2.04%)
May 14, 2018 0.2600 0.2700 0.2400 0.2450 877,243 -0.01(-3.92%)
May 11, 2018 0.2600 0.2700 0.2500 0.2550 533,105 -0.02(-5.56%)
May 10, 2018 0.2600 0.2900 0.2500 0.2700 1,100,653 +0.01(+1.89%)
May 09, 2018 0.2550 0.2700 0.2350 0.2650 1,354,697 -0.01(-1.85%)
May 08, 2018 0.3100 0.3150 0.2250 0.2700 2,657,193 -0.05(-16.92%)
May 07, 2018 0.3300 0.3450 0.3050 0.3250 994,831 +0.00(+0.00%)
May 04, 2018 0.3000 0.3350 0.2950 0.3250 843,799 +0.03(+8.33%)
May 03, 2018 0.3150 0.3150 0.2950 0.3000 331,496 +0.01(+1.69%)
May 02, 2018 0.2900 0.3100 0.2700 0.2950 1,428,672 +0.02(+7.27%)
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.