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

Fsd Pharma Inc Cl B (CSE: HUGE )

0.4000 -0.0200 (-4.76%)
Official Closing Price Updated: 3:32 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 (%)
Jul 31, 2019 0.1150 0.1200 0.1100 0.1200 1,818,725 +0.00(+4.35%)
Jul 30, 2019 0.1200 0.1200 0.1150 0.1150 1,558,728 -0.01(-8.00%)
Jul 29, 2019 0.1250 0.1250 0.1200 0.1250 2,085,337 +0.00(+0.00%)
Jul 26, 2019 0.1250 0.1300 0.1200 0.1250 2,940,291 +0.00(+0.00%)
Jul 25, 2019 0.1300 0.1300 0.1250 0.1250 1,182,925 -0.01(-3.85%)
Jul 24, 2019 0.1300 0.1350 0.1250 0.1300 1,684,673 -0.01(-3.70%)
Jul 23, 2019 0.1300 0.1350 0.1300 0.1350 800,852 +0.00(+0.00%)
Jul 22, 2019 0.1350 0.1350 0.1300 0.1350 2,251,051 +0.00(+0.00%)
Jul 19, 2019 0.1350 0.1350 0.1300 0.1350 1,416,372 +0.00(+0.00%)
Jul 18, 2019 0.1350 0.1350 0.1300 0.1350 1,378,968 +0.00(+0.00%)
Jul 17, 2019 0.1300 0.1350 0.1300 0.1350 1,633,224 +0.01(+3.85%)
Jul 16, 2019 0.1300 0.1350 0.1300 0.1300 1,234,826 +0.00(+0.00%)
Jul 15, 2019 0.1350 0.1400 0.1300 0.1300 1,762,209 -0.01(-7.14%)
Jul 12, 2019 0.1400 0.1400 0.1350 0.1400 1,053,425 +0.00(+0.00%)
Jul 11, 2019 0.1450 0.1450 0.1350 0.1400 1,168,395 -0.00(-3.45%)
Jul 10, 2019 0.1450 0.1450 0.1350 0.1450 4,190,428 +0.00(+0.00%)
Jul 09, 2019 0.1500 0.1500 0.1400 0.1450 6,762,661 +0.00(+0.00%)
Jul 08, 2019 0.1550 0.1600 0.1450 0.1450 3,621,521 -0.02(-9.38%)
Jul 05, 2019 0.1600 0.1600 0.1500 0.1600 1,489,756 +0.00(+0.00%)
Jul 04, 2019 0.1550 0.1600 0.1500 0.1600 1,040,325 +0.00(+0.00%)
Jul 03, 2019 0.1600 0.1600 0.1550 0.1600 597,016 +0.00(+0.00%)
Jul 02, 2019 0.1650 0.1700 0.1550 0.1600 3,233,290 +0.00(+0.00%)
Jun 28, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Jun 27, 2019 0.1650 0.1650 0.1600 0.1650 656,424 +0.00(+0.00%)
Jun 26, 2019 0.1600 0.1650 0.1550 0.1650 1,647,125 -0.01(-2.94%)
Jun 25, 2019 0.1800 0.1800 0.1600 0.1700 4,678,111 +0.00(+0.00%)
Jun 24, 2019 0.1650 0.1850 0.1650 0.1700 9,334,185 +0.03(+21.43%)
Jun 21, 2019 0.1350 0.1450 0.1350 0.1400 4,668,533 +0.00(+0.00%)
Jun 20, 2019 0.1600 0.1600 0.1350 0.1400 12,452,094 -0.02(-12.50%)
Jun 19, 2019 0.1650 0.1700 0.1600 0.1600 3,485,710 -0.01(-5.88%)
Jun 18, 2019 0.1700 0.1750 0.1650 0.1700 2,329,510 +0.01(+3.03%)
Jun 17, 2019 0.1800 0.1850 0.1650 0.1650 6,296,373 -0.01(-8.33%)
Jun 14, 2019 0.1950 0.1950 0.1750 0.1800 4,350,235 -0.01(-5.26%)
Jun 13, 2019 0.1950 0.2000 0.1900 0.1900 837,228 -0.01(-5.00%)
Jun 12, 2019 0.1950 0.2000 0.1900 0.2000 1,236,339 +0.01(+2.56%)
Jun 11, 2019 0.2000 0.2000 0.1950 0.1950 430,793 -0.01(-2.50%)
Jun 10, 2019 0.1900 0.2000 0.1900 0.2000 1,405,852 +0.01(+2.56%)
Jun 07, 2019 0.1900 0.1950 0.1850 0.1950 731,957 +0.01(+2.63%)
Jun 06, 2019 0.2000 0.2050 0.1900 0.1900 1,047,447 -0.01(-5.00%)
Jun 05, 2019 0.1950 0.2000 0.1900 0.2000 1,622,621 +0.01(+5.26%)
Jun 04, 2019 0.1850 0.1900 0.1800 0.1900 3,833,030 +0.01(+5.56%)
Jun 03, 2019 0.2050 0.2050 0.1800 0.1800 3,530,413 -0.02(-10.00%)
May 31, 2019 0.2050 0.2100 0.1950 0.2000 2,597,607 -0.00(-2.44%)
May 30, 2019 0.2100 0.2150 0.2050 0.2050 1,148,390 -0.01(-4.65%)
May 29, 2019 0.2150 0.2200 0.2050 0.2150 2,211,015 +0.00(+0.00%)
May 28, 2019 0.2200 0.2200 0.2150 0.2150 742,302 -0.01(-2.27%)
May 27, 2019 0.2200 0.2250 0.2100 0.2200 3,275,132 -0.01(-2.22%)
May 24, 2019 0.2250 0.2250 0.2200 0.2250 2,044,089 -0.01(-2.17%)
May 23, 2019 0.2300 0.2350 0.2250 0.2300 3,754,060 +0.00(+0.00%)
May 22, 2019 0.2400 0.2400 0.2300 0.2300 1,945,433 -0.01(-4.17%)
May 21, 2019 0.2400 0.2400 0.2350 0.2400 1,428,633 +0.01(+2.13%)
May 17, 2019 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
May 16, 2019 0.2400 0.2400 0.2350 0.2400 917,546 +0.00(+0.00%)
May 15, 2019 0.2400 0.2400 0.2350 0.2400 1,406,891 +0.00(+0.00%)
May 14, 2019 0.2400 0.2450 0.2350 0.2400 1,042,775 +0.00(+0.00%)
May 13, 2019 0.2400 0.2450 0.2300 0.2400 3,761,796 +0.00(+0.00%)
May 10, 2019 0.2450 0.2450 0.2400 0.2400 1,577,541 -0.01(-4.00%)
May 09, 2019 0.2550 0.2550 0.2450 0.2500 1,932,191 -0.01(-1.96%)
May 08, 2019 0.2500 0.2550 0.2450 0.2550 1,120,599 +0.01(+2.00%)
May 07, 2019 0.2450 0.2550 0.2450 0.2500 4,761,743 +0.01(+2.04%)
May 06, 2019 0.2350 0.2450 0.2300 0.2450 5,615,025 +0.01(+2.08%)
May 03, 2019 0.2450 0.2450 0.2300 0.2400 4,148,796 -0.01(-2.04%)
May 02, 2019 0.2600 0.2600 0.2450 0.2450 3,437,500 -0.01(-3.92%)
May 01, 2019 0.2600 0.2600 0.2550 0.2550 1,396,322 -0.01(-1.92%)
Apr 30, 2019 0.2650 0.2650 0.2550 0.2600 2,927,051 -0.01(-1.89%)
Apr 29, 2019 0.2650 0.2750 0.2550 0.2650 6,695,707 +0.01(+3.92%)
Apr 26, 2019 0.2500 0.2550 0.2450 0.2550 3,162,699 +0.01(+2.00%)
Apr 25, 2019 0.2500 0.2500 0.2400 0.2500 5,854,423 +0.00(+0.00%)
Apr 24, 2019 0.2750 0.2800 0.2450 0.2500 14,724,606 -0.03(-9.09%)
Apr 23, 2019 0.2950 0.2950 0.2700 0.2750 13,896,928 -0.01(-1.79%)
Apr 22, 2019 0.2900 0.3150 0.2600 0.2800 35,393,340 +0.06(+24.44%)
Apr 18, 2019 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Apr 17, 2019 0.2250 0.2300 0.2250 0.2250 1,879,535 +0.00(+0.00%)
Apr 16, 2019 0.2300 0.2300 0.2250 0.2250 2,468,698 -0.01(-2.17%)
Apr 15, 2019 0.2350 0.2350 0.2250 0.2300 2,306,168 -0.00(-2.13%)
Apr 12, 2019 0.2300 0.2350 0.2250 0.2350 5,655,985 +0.01(+4.44%)
Apr 11, 2019 0.2250 0.2300 0.2200 0.2250 2,235,408 +0.00(+0.00%)
Apr 10, 2019 0.2250 0.2300 0.2200 0.2250 2,660,055 +0.00(+0.00%)
Apr 09, 2019 0.2250 0.2300 0.2200 0.2250 4,106,140 +0.00(+0.00%)
Apr 08, 2019 0.2300 0.2350 0.2250 0.2250 2,274,842 -0.01(-2.17%)
Apr 05, 2019 0.2300 0.2350 0.2200 0.2300 4,397,780 +0.00(+0.00%)
Apr 04, 2019 0.2250 0.2300 0.2200 0.2300 3,065,863 +0.01(+2.22%)
Apr 03, 2019 0.2250 0.2300 0.2200 0.2250 2,107,808 +0.00(+0.00%)
Apr 02, 2019 0.2250 0.2300 0.2250 0.2250 1,936,843 +0.00(+0.00%)
Apr 01, 2019 0.2300 0.2350 0.2250 0.2250 2,386,008 +0.00(+0.00%)
Mar 29, 2019 0.2300 0.2350 0.2250 0.2250 4,163,478 -0.01(-2.17%)
Mar 28, 2019 0.2300 0.2350 0.2250 0.2300 1,652,434 +0.00(+0.00%)
Mar 27, 2019 0.2350 0.2350 0.2250 0.2300 3,373,387 -0.00(-2.13%)
Mar 26, 2019 0.2250 0.2350 0.2200 0.2350 4,163,646 +0.01(+6.82%)
Mar 25, 2019 0.2250 0.2300 0.2200 0.2200 2,508,908 -0.01(-4.35%)
Mar 22, 2019 0.2300 0.2300 0.2200 0.2300 4,357,914 +0.01(+2.22%)
Mar 21, 2019 0.2400 0.2400 0.2200 0.2250 7,828,028 -0.01(-2.17%)
Mar 20, 2019 0.2200 0.2400 0.2150 0.2300 7,863,065 +0.00(+0.00%)
Mar 19, 2019 0.2400 0.2400 0.2150 0.2300 9,432,650 -0.01(-4.17%)
Mar 18, 2019 0.2600 0.2600 0.2400 0.2400 9,760,556 -0.02(-7.69%)
Mar 15, 2019 0.2650 0.2700 0.2500 0.2600 18,178,178 +0.02(+6.12%)
Mar 14, 2019 0.2100 0.2550 0.2000 0.2450 22,789,496 +0.04(+19.51%)
Mar 13, 2019 0.2100 0.2150 0.1900 0.2050 23,198,688 -0.01(-2.38%)
Mar 12, 2019 0.2400 0.2400 0.2100 0.2100 22,631,408 -0.04(-16.00%)
Mar 11, 2019 0.2650 0.2650 0.2300 0.2500 17,883,772 -0.02(-5.66%)
Mar 08, 2019 0.2650 0.2700 0.2600 0.2650 3,837,492 -0.01(-1.85%)
Mar 07, 2019 0.2700 0.2750 0.2650 0.2700 2,262,416 -0.01(-1.82%)
Mar 06, 2019 0.2700 0.2750 0.2650 0.2750 4,382,937 +0.00(+0.00%)
Mar 05, 2019 0.2750 0.2750 0.2700 0.2750 3,071,168 +0.01(+1.85%)
Mar 04, 2019 0.2800 0.2800 0.2700 0.2700 4,182,924 -0.01(-3.57%)
Mar 01, 2019 0.2800 0.2800 0.2750 0.2800 3,575,335 +0.00(+0.00%)
Feb 28, 2019 0.2800 0.2900 0.2750 0.2800 6,240,522 +0.01(+1.82%)
Feb 27, 2019 0.2850 0.2850 0.2750 0.2750 2,938,098 -0.01(-3.51%)
Feb 26, 2019 0.2850 0.3300 0.2750 0.2850 6,369,008 +0.00(+1.79%)
Feb 25, 2019 0.2750 0.2850 0.2700 0.2800 6,803,557 +0.01(+3.70%)
Feb 22, 2019 0.2800 0.3300 0.2700 0.2700 3,921,310 -0.01(-1.82%)
Feb 21, 2019 0.2800 0.2800 0.2750 0.2750 1,612,111 +0.00(+0.00%)
Feb 20, 2019 0.2850 0.2850 0.2750 0.2750 3,681,914 -0.01(-3.51%)
Feb 19, 2019 0.2900 0.3000 0.2800 0.2850 10,638,971 +0.01(+5.56%)
Feb 15, 2019 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 14, 2019 0.2750 0.2750 0.2650 0.2650 8,610,497 -0.01(-3.64%)
Feb 13, 2019 0.2900 0.2900 0.2700 0.2750 10,101,096 -0.01(-3.51%)
Feb 12, 2019 0.2850 0.2900 0.2800 0.2850 4,223,889 +0.00(+0.00%)
Feb 11, 2019 0.2800 0.2850 0.2750 0.2850 4,984,330 +0.00(+0.00%)
Feb 08, 2019 0.2850 0.2900 0.2800 0.2850 12,732,111 -0.02(-5.00%)
Feb 07, 2019 0.2900 0.3050 0.2550 0.3000 33,624,452 -0.04(-10.45%)
Feb 06, 2019 0.3450 0.3450 0.3250 0.3350 7,009,491 -0.01(-4.29%)
Feb 05, 2019 0.3600 0.3600 0.3400 0.3500 7,273,328 +0.00(+0.00%)
Feb 04, 2019 0.3300 0.3500 0.3200 0.3500 10,974,106 +0.02(+6.06%)
Feb 01, 2019 0.3500 0.3500 0.3250 0.3300 8,303,070 -0.01(-4.35%)
Jan 31, 2019 0.3400 0.3650 0.3350 0.3450 12,855,494 +0.02(+6.15%)
Jan 30, 2019 0.3050 0.3300 0.3050 0.3250 11,742,181 +0.02(+6.56%)
Jan 29, 2019 0.3100 0.3150 0.3000 0.3050 4,281,813 -0.01(-1.61%)
Jan 28, 2019 0.2800 0.3100 0.2800 0.3100 9,958,678 +0.02(+6.90%)
Jan 25, 2019 0.2900 0.2950 0.2850 0.2900 14,475,262 +0.00(+0.00%)
Jan 24, 2019 0.3100 0.3150 0.2800 0.2900 13,381,939 -0.02(-6.45%)
Jan 23, 2019 0.3150 0.3150 0.3000 0.3100 8,464,552 +0.00(+0.00%)
Jan 22, 2019 0.3150 0.3200 0.3000 0.3100 5,197,199 -0.01(-3.13%)
Jan 21, 2019 0.3250 0.3250 0.3100 0.3200 5,756,655 -0.01(-1.54%)
Jan 18, 2019 0.3150 0.3350 0.3150 0.3250 8,201,828 +0.01(+3.17%)
Jan 17, 2019 0.3150 0.3200 0.3050 0.3150 9,948,041 -0.02(-4.55%)
Jan 16, 2019 0.3200 0.3350 0.3150 0.3300 14,479,250 -0.01(-2.94%)
Jan 15, 2019 0.3650 0.3700 0.3400 0.3400 9,042,280 -0.03(-9.33%)
Jan 14, 2019 0.3750 0.3900 0.3650 0.3750 15,004,122 +0.01(+2.74%)
Jan 11, 2019 0.4050 0.4100 0.3500 0.3650 21,659,952 -0.05(-13.10%)
Jan 10, 2019 0.4400 0.4450 0.4150 0.4200 19,005,368 +0.01(+1.20%)
Jan 09, 2019 0.3650 0.4150 0.3550 0.4150 26,542,728 +0.06(+16.90%)
Jan 08, 2019 0.3300 0.3600 0.3300 0.3550 16,862,176 +0.04(+12.70%)
Jan 07, 2019 0.3050 0.3150 0.3000 0.3150 10,653,527 +0.03(+8.62%)
Jan 04, 2019 0.2900 0.2950 0.2850 0.2900 2,855,721 +0.00(+0.00%)
Jan 03, 2019 0.3000 0.3000 0.2900 0.2900 3,972,071 -0.01(-3.33%)
Jan 02, 2019 0.2850 0.3050 0.2800 0.3000 8,491,612 +0.02(+5.26%)
Dec 31, 2018 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 28, 2018 0.2850 0.2900 0.2800 0.2850 4,016,766 -0.01(-1.72%)
Dec 27, 2018 0.2900 0.2900 0.2800 0.2900 2,386,077 +0.00(+0.00%)
Dec 24, 2018 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
Dec 21, 2018 0.2850 0.3350 0.2750 0.2850 6,780,564 -0.01(-3.39%)
Dec 20, 2018 0.2750 0.2950 0.2650 0.2950 9,201,225 +0.02(+9.26%)
Dec 19, 2018 0.2900 0.2950 0.2700 0.2700 4,461,633 -0.02(-6.90%)
Dec 18, 2018 0.2900 0.2950 0.2850 0.2900 3,839,742 +0.00(+0.00%)
Dec 17, 2018 0.3000 0.3050 0.2800 0.2900 6,583,456 -0.01(-1.69%)
Dec 14, 2018 0.2900 0.3000 0.2850 0.2950 4,496,441 -0.01(-3.28%)
Dec 13, 2018 0.3100 0.3100 0.2950 0.3050 6,105,996 +0.00(+0.00%)
Dec 12, 2018 0.3050 0.3150 0.3000 0.3050 4,944,741 +0.00(+0.00%)
Dec 11, 2018 0.3200 0.3250 0.3050 0.3050 5,248,077 -0.01(-3.17%)
Dec 10, 2018 0.3100 0.3250 0.3000 0.3150 6,818,775 +0.00(+0.00%)
Dec 07, 2018 0.3300 0.3400 0.3100 0.3150 11,384,457 +0.01(+1.61%)
Dec 06, 2018 0.3000 0.3200 0.2850 0.3100 15,038,037 +0.01(+3.33%)
Dec 05, 2018 0.3250 0.3400 0.3000 0.3000 11,495,468 -0.03(-9.09%)
Dec 04, 2018 0.3450 0.3500 0.3150 0.3300 11,266,159 -0.01(-2.94%)
Dec 03, 2018 0.4100 0.4250 0.3400 0.3400 20,450,920 -0.05(-13.92%)
Nov 30, 2018 0.3950 0.4300 0.3500 0.3950 28,982,000 +0.04(+11.27%)
Nov 29, 2018 0.3700 0.3750 0.3350 0.3550 15,520,939 +0.01(+1.43%)
Nov 28, 2018 0.2800 0.3700 0.2750 0.3500 24,285,748 +0.07(+25.00%)
Nov 27, 2018 0.2700 0.2800 0.2500 0.2800 27,164,806 -0.00(-1.75%)
Nov 26, 2018 0.3300 0.3350 0.2850 0.2850 10,713,937 -0.05(-13.64%)
Nov 23, 2018 0.3300 0.3500 0.3300 0.3300 4,326,200 -0.01(-4.35%)
Nov 22, 2018 0.3600 0.3600 0.3400 0.3450 3,975,884 -0.02(-4.17%)
Nov 21, 2018 0.3500 0.3650 0.3400 0.3600 11,107,303 +0.02(+4.35%)
Nov 20, 2018 0.3300 0.3700 0.3300 0.3450 15,928,023 -0.03(-6.76%)
Nov 19, 2018 0.4000 0.4050 0.3500 0.3700 17,611,484 -0.04(-8.64%)
Nov 16, 2018 0.4050 0.4250 0.4050 0.4050 3,583,300 -0.02(-5.81%)
Nov 15, 2018 0.4350 0.4400 0.4150 0.4300 8,768,952 -0.01(-1.15%)
Nov 14, 2018 0.4300 0.4400 0.4150 0.4350 9,562,779 -0.01(-2.25%)
Nov 13, 2018 0.4600 0.4900 0.4400 0.4450 19,208,648 +0.01(+1.60%)
Nov 12, 2018 0.4500 0.4500 0.4250 0.4380 3,828,280 -0.02(-3.74%)
Nov 09, 2018 0.4550 0.4750 0.4550 0.4550 4,264,200 -0.02(-5.21%)
Nov 08, 2018 0.4900 0.4950 0.4700 0.4800 8,468,993 -0.02(-4.00%)
Nov 07, 2018 0.4900 0.5000 0.4750 0.5000 9,265,615 +0.02(+3.09%)
Nov 06, 2018 0.4750 0.5200 0.4600 0.4850 13,112,711 +0.02(+3.19%)
Nov 05, 2018 0.4800 0.4800 0.4450 0.4700 14,006,866 -0.02(-4.08%)
Nov 02, 2018 0.4900 0.5000 0.4700 0.4900 6,169,300 +0.00(+0.00%)
Nov 01, 2018 0.5000 0.5200 0.4800 0.4900 13,460,525 -0.01(-1.01%)
Oct 31, 2018 0.4400 0.5000 0.4350 0.4950 18,682,608 +0.07(+16.47%)
Oct 30, 2018 0.4050 0.4700 0.3900 0.4250 33,694,024 -0.04(-8.60%)
Oct 29, 2018 0.5500 0.5600 0.4600 0.4650 23,314,506 -0.09(-15.45%)
Oct 26, 2018 0.5500 0.5700 0.5200 0.5500 6,130,800 +0.00(+0.00%)
Oct 25, 2018 0.5200 0.5700 0.4950 0.5500 16,532,664 +0.02(+3.77%)
Oct 24, 2018 0.6200 0.6200 0.5200 0.5300 19,786,020 -0.03(-5.36%)
Oct 23, 2018 0.4700 0.6000 0.3800 0.5600 69,698,632 +0.08(+16.67%)
Oct 22, 2018 0.5600 0.5700 0.4400 0.4800 10,906,123 -0.11(-18.64%)
Oct 19, 2018 0.5900 0.6200 0.5600 0.5900 13,382,900 +0.00(+0.00%)
Oct 18, 2018 0.6500 0.6600 0.5900 0.5900 11,079,800 -0.05(-7.81%)
Oct 17, 2018 0.6200 0.6600 0.6100 0.6400 12,263,192 -0.03(-4.48%)
Oct 16, 2018 0.7400 0.7400 0.6300 0.6700 18,150,360 -0.06(-8.22%)
Oct 15, 2018 0.7300 0.7300 0.7000 0.7300 14,371,670 +0.03(+4.29%)
Oct 12, 2018 0.7000 0.7000 0.6500 0.7000 12,249,700 +0.04(+6.06%)
Oct 11, 2018 0.6700 0.6800 0.6500 0.6600 11,830,891 -0.04(-5.71%)
Oct 10, 2018 0.7300 0.7400 0.6900 0.7000 10,733,800 -0.04(-5.41%)
Oct 09, 2018 0.7600 0.7800 0.7200 0.7400 24,109,656 +0.04(+5.71%)
Oct 05, 2018 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Oct 04, 2018 0.6300 0.6300 0.5900 0.6100 9,211,407 +0.00(+0.00%)
Oct 03, 2018 0.5500 0.6200 0.5500 0.6100 23,559,088 +0.00(+0.00%)
Oct 02, 2018 0.6500 0.6700 0.5900 0.6100 31,254,792 -0.07(-10.29%)
Oct 01, 2018 0.7300 0.7400 0.6800 0.6800 10,141,179 -0.03(-4.23%)
Sep 28, 2018 0.7100 0.7100 0.6800 0.7100 10,992,900 +0.00(+0.00%)
Sep 27, 2018 0.7500 0.7700 0.7000 0.7100 15,154,317 +0.00(+0.00%)
Sep 26, 2018 0.6900 0.7200 0.6600 0.7100 22,680,616 -0.01(-1.39%)
Sep 25, 2018 0.7500 0.7900 0.6600 0.7200 38,845,392 -0.08(-10.00%)
Sep 24, 2018 0.8600 0.8800 0.8000 0.8000 24,937,996 -0.09(-10.11%)
Sep 21, 2018 0.8900 0.9000 0.8150 0.8900 39,693,500 -0.01(-1.11%)
Sep 20, 2018 0.8400 0.9400 0.7700 0.9000 53,297,088 +0.14(+18.42%)
Sep 19, 2018 0.7400 0.7800 0.7300 0.7600 25,557,872 +0.04(+5.56%)
Sep 18, 2018 0.6900 0.7300 0.6800 0.7200 24,256,632 +0.05(+7.46%)
Sep 17, 2018 0.6500 0.6850 0.6200 0.6700 27,424,008 +0.07(+11.67%)
Sep 14, 2018 0.6000 0.6100 0.4700 0.6000 42,591,900 +0.03(+5.26%)
Sep 13, 2018 0.6100 0.6200 0.5300 0.5700 34,473,068 -0.05(-8.06%)
Sep 12, 2018 0.6200 0.6400 0.5300 0.6200 54,077,912 -0.05(-7.46%)
Sep 11, 2018 0.8800 0.8800 0.5100 0.6700 143,494,720 -0.07(-9.46%)
Sep 10, 2018 0.6000 0.7500 0.5600 0.7400 117,177,272 +0.24(+48.00%)
Sep 07, 2018 0.5000 0.5500 0.3950 0.5000 90,422,000 +0.12(+31.58%)
Sep 06, 2018 0.3200 0.3900 0.3050 0.3800 39,265,848 +0.05(+16.92%)
Sep 05, 2018 0.3300 0.3400 0.2800 0.3250 46,022,160 -0.02(-4.41%)
Sep 04, 2018 0.2900 0.3750 0.2800 0.3400 106,271,352 +0.09(+33.33%)
Aug 31, 2018 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
Aug 30, 2018 0.2000 0.2000 0.1950 0.2000 7,192,088 +0.01(+2.56%)
Aug 29, 2018 0.1900 0.2000 0.1900 0.1950 9,567,811 +0.01(+2.63%)
Aug 28, 2018 0.2050 0.2050 0.1750 0.1900 22,746,936 -0.01(-5.00%)
Aug 27, 2018 0.1800 0.2000 0.1750 0.2000 15,262,597 +0.03(+17.65%)
Aug 24, 2018 0.1700 0.1800 0.1700 0.1700 8,398,400 +0.00(+0.00%)
Aug 23, 2018 0.1650 0.1700 0.1600 0.1700 6,404,227 +0.01(+6.25%)
Aug 22, 2018 0.1550 0.1600 0.1500 0.1600 3,812,523 +0.01(+3.23%)
Aug 21, 2018 0.1500 0.1550 0.1400 0.1550 10,321,486 +0.01(+10.71%)
Aug 20, 2018 0.1350 0.1400 0.1300 0.1400 3,481,826 +0.01(+3.70%)
Aug 17, 2018 0.1350 0.1400 0.1300 0.1350 3,312,400 -0.01(-3.57%)
Aug 16, 2018 0.1400 0.1400 0.1300 0.1400 3,417,130 +0.01(+3.70%)
Aug 15, 2018 0.1350 0.1400 0.1300 0.1350 4,079,073 +0.01(+3.85%)
Aug 14, 2018 0.1300 0.1300 0.1250 0.1300 1,778,859 +0.01(+4.00%)
Aug 13, 2018 0.1350 0.1350 0.1250 0.1250 2,020,757 -0.01(-7.41%)
Aug 10, 2018 0.1350 0.1350 0.1250 0.1350 3,204,800 +0.00(+0.00%)
Aug 09, 2018 0.1300 0.1350 0.1250 0.1350 4,365,257 +0.01(+3.85%)
Aug 08, 2018 0.1400 0.1400 0.1200 0.1300 7,437,727 -0.01(-5.80%)
Aug 07, 2018 0.1500 0.1500 0.1350 0.1380 4,567,496 -0.01(-4.83%)
Aug 03, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Aug 02, 2018 0.1400 0.1500 0.1400 0.1400 5,523,364 +0.00(+0.00%)
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.