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

(OP: CORZQ )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 23, 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 (%)
May 31, 2023 0.3800 0.3800 0.3510 0.3720 285,288 +0.00(+0.40%)
May 30, 2023 0.3744 0.3807 0.3531 0.3705 550,178 -0.00(-0.94%)
May 26, 2023 0.3680 0.3807 0.3600 0.3740 432,457 -0.00(-0.27%)
May 25, 2023 0.3670 0.3750 0.3630 0.3750 524,701 +0.00(+0.00%)
May 24, 2023 0.3645 0.3800 0.3600 0.3750 315,419 -0.00(-1.06%)
May 23, 2023 0.3505 0.3900 0.3505 0.3790 1,718,010 +0.03(+7.67%)
May 22, 2023 0.3550 0.3581 0.3410 0.3520 829,304 -0.00(-0.85%)
May 19, 2023 0.3350 0.3581 0.3300 0.3550 602,329 +0.01(+4.11%)
May 18, 2023 0.3500 0.3600 0.3350 0.3410 750,051 -0.01(-2.57%)
May 17, 2023 0.3600 0.3650 0.3450 0.3500 782,010 +0.00(+1.33%)
May 16, 2023 0.3600 0.3700 0.3300 0.3454 409,579 -0.00(-1.31%)
May 15, 2023 0.3690 0.3700 0.3450 0.3500 627,929 -0.01(-3.13%)
May 12, 2023 0.3450 0.3699 0.3120 0.3613 1,132,880 +0.01(+3.97%)
May 11, 2023 0.3510 0.3550 0.3380 0.3475 572,741 -0.01(-3.47%)
May 10, 2023 0.3650 0.3790 0.3400 0.3600 806,244 -0.01(-1.96%)
May 09, 2023 0.3512 0.3700 0.3512 0.3672 478,103 +0.01(+3.26%)
May 08, 2023 0.3400 0.3700 0.3400 0.3556 931,971 -0.02(-4.54%)
May 05, 2023 0.3563 0.3880 0.3526 0.3725 890,715 +0.00(+0.68%)
May 04, 2023 0.3597 0.3790 0.3503 0.3700 505,537 +0.00(+0.27%)
May 03, 2023 0.3650 0.3750 0.3497 0.3690 644,282 -0.01(-1.65%)
May 02, 2023 0.3600 0.3800 0.3510 0.3752 571,009 +0.02(+4.57%)
May 01, 2023 0.3850 0.3900 0.3500 0.3588 866,165 -0.03(-6.81%)
Apr 28, 2023 0.3990 0.4112 0.3761 0.3850 1,216,925 -0.02(-3.75%)
Apr 27, 2023 0.3810 0.4075 0.3600 0.4000 1,202,858 +0.01(+2.56%)
Apr 26, 2023 0.3831 0.4150 0.3800 0.3900 3,312,201 +0.03(+9.09%)
Apr 25, 2023 0.3500 0.3740 0.3350 0.3575 672,813 +0.00(+0.70%)
Apr 24, 2023 0.3401 0.3745 0.3350 0.3550 1,162,929 -0.01(-1.83%)
Apr 21, 2023 0.3500 0.3830 0.3430 0.3616 1,081,655 +0.02(+5.12%)
Apr 20, 2023 0.3857 0.3900 0.3420 0.3440 2,051,317 -0.04(-11.45%)
Apr 19, 2023 0.3925 0.4070 0.3805 0.3885 1,084,452 -0.03(-7.70%)
Apr 18, 2023 0.4175 0.4425 0.4020 0.4209 1,916,243 +0.01(+3.16%)
Apr 17, 2023 0.4450 0.4499 0.3950 0.4080 2,544,309 -0.06(-12.16%)
Apr 14, 2023 0.4700 0.4930 0.4377 0.4645 2,727,063 +0.01(+1.84%)
Apr 13, 2023 0.3910 0.4650 0.3910 0.4561 5,042,961 +0.07(+16.80%)
Apr 12, 2023 0.4050 0.4100 0.3646 0.3905 2,618,870 -0.02(-4.29%)
Apr 11, 2023 0.3299 0.4080 0.3261 0.4080 5,048,984 +0.09(+26.51%)
Apr 10, 2023 0.3140 0.3300 0.2930 0.3225 1,636,739 -0.00(-1.07%)
Apr 06, 2023 0.3003 0.3261 0.3000 0.3260 1,586,905 +0.00(+0.31%)
Apr 05, 2023 0.3115 0.3299 0.3010 0.3250 1,357,492 +0.01(+4.50%)
Apr 04, 2023 0.3050 0.3190 0.2900 0.3110 723,944 +0.00(+0.32%)
Apr 03, 2023 0.2998 0.3200 0.2998 0.3100 1,028,253 +0.01(+2.07%)
Mar 31, 2023 0.2860 0.3250 0.2820 0.3037 1,370,989 +0.01(+5.16%)
Mar 30, 2023 0.2885 0.3220 0.2801 0.2888 1,947,477 +0.01(+3.07%)
Mar 29, 2023 0.2889 0.3200 0.2790 0.2802 1,298,358 +0.00(+0.07%)
Mar 28, 2023 0.2800 0.2898 0.2200 0.2800 2,494,199 -0.00(-0.43%)
Mar 27, 2023 0.2975 0.3211 0.2768 0.2812 570,881 -0.02(-7.53%)
Mar 24, 2023 0.3130 0.3200 0.2900 0.3041 1,762,789 -0.01(-3.46%)
Mar 23, 2023 0.3100 0.3420 0.3100 0.3150 921,807 +0.00(+0.00%)
Mar 22, 2023 0.3600 0.3650 0.3070 0.3150 1,188,464 -0.03(-8.43%)
Mar 21, 2023 0.3600 0.3820 0.3410 0.3440 2,165,787 -0.01(-1.74%)
Mar 20, 2023 0.3650 0.4080 0.3421 0.3501 2,725,601 -0.01(-4.08%)
Mar 17, 2023 0.3440 0.3750 0.3310 0.3650 2,416,984 +0.04(+11.45%)
Mar 16, 2023 0.2906 0.3389 0.2900 0.3275 1,446,374 +0.02(+6.02%)
Mar 15, 2023 0.3310 0.3490 0.2850 0.3089 2,345,615 -0.04(-11.72%)
Mar 14, 2023 0.3700 0.4400 0.3200 0.3499 5,350,123 +0.03(+10.03%)
Mar 13, 2023 0.2800 0.3500 0.2800 0.3180 4,038,467 +0.07(+30.33%)
Mar 10, 2023 0.2300 0.2800 0.2100 0.2440 1,774,810 -0.02(-6.15%)
Mar 09, 2023 0.2984 0.3200 0.2105 0.2600 3,378,413 -0.04(-14.75%)
Mar 08, 2023 0.3000 0.3220 0.2965 0.3050 918,839 +0.00(+0.00%)
Mar 07, 2023 0.3400 0.3400 0.3000 0.3050 1,729,508 -0.03(-9.76%)
Mar 06, 2023 0.3410 0.3815 0.3369 0.3380 924,963 -0.03(-8.00%)
Mar 03, 2023 0.3672 0.3900 0.3220 0.3674 2,600,606 -0.01(-3.29%)
Mar 02, 2023 0.3230 0.4100 0.2970 0.3799 5,491,784 +0.06(+18.35%)
Mar 01, 2023 0.3028 0.3287 0.2800 0.3210 2,748,497 +0.02(+7.32%)
Feb 28, 2023 0.3005 0.3100 0.2770 0.2991 3,348,211 +0.00(+1.39%)
Feb 27, 2023 0.3050 0.3540 0.2950 0.2950 2,035,112 -0.00(-1.01%)
Feb 24, 2023 0.3500 0.3500 0.2820 0.2980 2,608,857 -0.05(-14.86%)
Feb 23, 2023 0.3500 0.3600 0.3240 0.3500 1,358,552 +0.00(+0.00%)
Feb 22, 2023 0.3525 0.3750 0.3300 0.3500 3,691,675 -0.01(-2.78%)
Feb 21, 2023 0.3500 0.3790 0.3100 0.3600 2,732,393 +0.01(+1.69%)
Feb 17, 2023 0.3299 0.3899 0.3101 0.3540 3,795,320 -0.01(-1.53%)
Feb 16, 2023 0.3600 0.4300 0.3261 0.3595 5,109,834 +0.01(+3.01%)
Feb 15, 2023 0.3100 0.3490 0.3000 0.3490 2,931,374 +0.06(+20.18%)
Feb 14, 2023 0.2620 0.3168 0.2530 0.2904 1,547,457 +0.02(+7.60%)
Feb 13, 2023 0.2750 0.2890 0.2435 0.2699 1,093,396 -0.00(-0.04%)
Feb 10, 2023 0.2800 0.3120 0.2360 0.2700 3,519,531 -0.01(-4.42%)
Feb 09, 2023 0.3445 0.3600 0.2611 0.2825 3,202,341 -0.05(-15.67%)
Feb 08, 2023 0.3449 0.3638 0.3300 0.3350 1,940,926 -0.01(-2.87%)
Feb 07, 2023 0.3600 0.3780 0.3000 0.3449 4,050,980 -0.01(-1.46%)
Feb 06, 2023 0.3281 0.3800 0.2600 0.3500 8,903,594 +0.02(+6.61%)
Feb 03, 2023 0.4900 0.5010 0.3070 0.3283 10,170,488 -0.16(-33.00%)
Feb 02, 2023 0.4488 0.5150 0.4350 0.4900 7,962,311 +0.08(+18.53%)
Feb 01, 2023 0.3610 0.4600 0.3470 0.4134 13,388,668 +0.06(+16.45%)
Jan 31, 2023 0.3599 0.4100 0.3310 0.3550 15,465,921 +0.01(+3.05%)
Jan 30, 2023 0.2690 0.3670 0.2660 0.3445 21,899,160 +0.10(+42.24%)
Jan 27, 2023 0.1824 0.2455 0.1650 0.2422 15,324,075 +0.06(+33.30%)
Jan 26, 2023 0.1850 0.2499 0.1645 0.1817 22,908,336 -0.01(-3.35%)
Jan 25, 2023 0.1125 0.2000 0.1020 0.1880 20,299,080 +0.08(+70.60%)
Jan 24, 2023 0.1150 0.1270 0.1101 0.1102 2,563,570 -0.00(-2.48%)
Jan 23, 2023 0.0917 0.1250 0.0915 0.1130 8,262,537 +0.02(+23.36%)
Jan 20, 2023 0.0996 0.0996 0.0875 0.0916 3,343,352 -0.01(-5.18%)
Jan 19, 2023 0.0900 0.1000 0.0855 0.0966 2,022,732 +0.01(+11.68%)
Jan 18, 2023 0.1050 0.1150 0.0852 0.0865 5,888,788 -0.02(-17.62%)
Jan 17, 2023 0.0950 0.1135 0.0875 0.1050 6,287,107 +0.02(+21.95%)
Jan 13, 2023 0.0980 0.1050 0.0815 0.0861 5,452,420 -0.01(-13.90%)
Jan 12, 2023 0.0800 0.1050 0.0720 0.1000 7,162,058 +0.02(+21.95%)
Jan 11, 2023 0.0800 0.0851 0.0655 0.0820 5,399,752 +0.00(+0.00%)
Jan 10, 2023 0.0855 0.0900 0.0756 0.0820 3,348,901 -0.00(-4.65%)
Jan 09, 2023 0.0743 0.0895 0.0700 0.0860 6,894,639 +0.02(+22.86%)
Jan 06, 2023 0.0640 0.0740 0.0610 0.0700 6,873,218 +0.01(+9.38%)
Jan 05, 2023 0.0942 0.0999 0.0611 0.0640 28,671,064 -0.04(-41.18%)
Jan 04, 2023 0.0690 0.1100 0.0620 0.1088 18,298,738 +0.04(+48.03%)
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.