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

Cansortium Inc (OP: CNTMF )

0.1640 -0.0072 (-4.21%)
Streaming Delayed Price Updated: 3:51 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 (%)
Aug 31, 2021 0.7400 0.7400 0.7000 0.7100 158,299 -0.02(-2.74%)
Aug 30, 2021 0.6945 0.7500 0.6945 0.7300 66,352 -0.01(-1.75%)
Aug 27, 2021 0.7400 0.7800 0.7095 0.7430 178,943 +0.03(+4.65%)
Aug 26, 2021 0.7000 0.7500 0.7000 0.7100 351,164 +0.00(+0.00%)
Aug 25, 2021 0.7480 0.7700 0.6976 0.7100 283,280 -0.01(-1.39%)
Aug 24, 2021 0.7450 0.7701 0.7200 0.7200 292,690 -0.01(-1.37%)
Aug 23, 2021 0.6900 0.7380 0.6765 0.7300 100,015 +0.03(+4.29%)
Aug 20, 2021 0.7000 0.7400 0.6960 0.7000 59,224 -0.02(-2.30%)
Aug 19, 2021 0.7350 0.7650 0.6252 0.7165 339,416 -0.03(-3.85%)
Aug 18, 2021 0.7070 0.7562 0.7070 0.7452 631,398 -0.02(-3.22%)
Aug 17, 2021 0.8000 0.8100 0.7600 0.7700 329,768 -0.04(-5.35%)
Aug 16, 2021 0.8670 0.8670 0.7874 0.8135 75,572 +0.00(+0.06%)
Aug 13, 2021 0.8150 0.8200 0.8000 0.8130 122,323 -0.02(-1.95%)
Aug 12, 2021 0.8000 0.8334 0.8000 0.8292 37,327 -0.00(-0.10%)
Aug 11, 2021 0.8180 0.8335 0.8100 0.8300 86,342 +0.00(+0.00%)
Aug 10, 2021 0.8000 0.8300 0.8000 0.8300 98,118 +0.00(+0.00%)
Aug 09, 2021 0.8459 0.8459 0.8207 0.8300 54,227 -0.02(-2.34%)
Aug 06, 2021 0.8150 0.8568 0.8050 0.8499 179,163 +0.01(+1.18%)
Aug 05, 2021 0.9000 0.9016 0.8300 0.8400 245,457 -0.04(-4.55%)
Aug 04, 2021 0.9100 0.9100 0.8770 0.8800 60,078 -0.02(-2.43%)
Aug 03, 2021 0.7800 0.9370 0.7800 0.9019 303,342 +0.05(+6.11%)
Aug 02, 2021 0.7514 0.8600 0.7514 0.8500 21,785 +0.02(+2.41%)
Jul 30, 2021 0.8000 0.8535 0.8000 0.8300 25,338 +0.01(+1.22%)
Jul 29, 2021 0.8295 0.8400 0.7590 0.8200 142,133 -0.02(-2.38%)
Jul 28, 2021 0.8012 0.8449 0.8012 0.8400 122,688 +0.02(+2.44%)
Jul 27, 2021 0.8108 0.8420 0.8108 0.8200 263,957 +0.00(+0.00%)
Jul 26, 2021 0.8200 0.8500 0.8000 0.8200 55,865 -0.04(-4.65%)
Jul 23, 2021 0.9000 0.9000 0.8200 0.8600 53,894 +0.01(+1.18%)
Jul 22, 2021 0.8898 0.8898 0.7967 0.8500 174,552 +0.01(+1.19%)
Jul 21, 2021 0.8060 0.8800 0.7983 0.8400 132,952 +0.05(+6.33%)
Jul 20, 2021 0.7500 0.7970 0.7500 0.7900 261,168 +0.03(+4.03%)
Jul 19, 2021 0.8100 0.8100 0.7410 0.7594 208,497 -0.07(-8.51%)
Jul 16, 2021 0.8600 0.8600 0.8165 0.8300 110,079 -0.02(-2.35%)
Jul 15, 2021 0.7470 0.8600 0.7470 0.8500 246,045 +0.02(+2.91%)
Jul 14, 2021 0.8700 0.9000 0.8000 0.8260 381,232 -0.05(-6.14%)
Jul 13, 2021 0.9900 0.9900 0.8600 0.8800 167,554 -0.00(-0.41%)
Jul 12, 2021 0.9100 0.9100 0.8600 0.8836 237,972 -0.02(-1.82%)
Jul 09, 2021 0.8670 0.9160 0.8670 0.9000 237,615 +0.04(+4.05%)
Jul 08, 2021 0.9000 0.9325 0.8800 0.8650 189,522 -0.06(-5.98%)
Jul 07, 2021 0.9000 0.9467 0.8800 0.9200 243,949 -0.01(-0.76%)
Jul 06, 2021 0.9400 1.010 0.9000 0.9270 291,305 -0.03(-3.44%)
Jul 02, 2021 1.000 1.000 0.9440 0.9600 156,653 -0.04(-4.00%)
Jul 01, 2021 0.9800 1.010 0.9800 1.000 42,548 +0.02(+1.52%)
Jun 30, 2021 0.9900 1.000 0.9700 0.9850 81,481 -0.01(-0.51%)
Jun 29, 2021 0.9910 1.030 0.9713 0.9900 216,813 -0.01(-1.00%)
Jun 28, 2021 1.040 1.040 0.9881 1.000 585,656 -0.04(-3.85%)
Jun 25, 2021 1.060 1.060 1.000 1.040 276,814 -0.02(-1.89%)
Jun 24, 2021 1.040 1.080 0.9770 1.060 221,840 +0.06(+5.84%)
Jun 23, 2021 0.9550 1.050 0.9550 1.002 195,323 +0.03(+2.61%)
Jun 22, 2021 0.9730 0.9904 0.9460 0.9760 326,628 -0.00(-0.20%)
Jun 21, 2021 1.050 1.050 0.9396 0.9780 175,026 -0.00(-0.20%)
Jun 18, 2021 0.9900 1.000 0.9400 0.9800 213,956 -0.02(-1.56%)
Jun 17, 2021 1.000 1.050 0.9760 0.9955 295,650 -0.01(-1.44%)
Jun 16, 2021 1.050 1.110 1.000 1.010 189,318 -0.04(-3.44%)
Jun 15, 2021 1.190 1.190 1.000 1.046 352,936 -0.05(-4.91%)
Jun 14, 2021 1.050 1.140 1.030 1.100 736,456 +0.02(+1.48%)
Jun 11, 2021 1.130 1.130 1.080 1.084 47,142 -0.02(-1.90%)
Jun 10, 2021 1.070 1.150 1.070 1.105 72,778 +0.01(+1.24%)
Jun 09, 2021 1.100 1.140 1.080 1.091 160,671 -0.02(-1.67%)
Jun 08, 2021 1.180 1.180 1.100 1.110 42,977 -0.01(-1.07%)
Jun 07, 2021 1.180 1.180 1.100 1.122 169,677 -0.03(-2.31%)
Jun 04, 2021 1.200 1.200 1.120 1.149 552,244 +0.03(+2.54%)
Jun 03, 2021 1.112 1.135 1.100 1.120 417,394 +0.02(+1.82%)
Jun 02, 2021 1.075 1.140 0.9570 1.100 343,236 +0.02(+2.23%)
Jun 01, 2021 1.115 1.115 1.020 1.076 62,704 -0.01(-1.28%)
May 28, 2021 1.080 1.140 1.042 1.090 98,392 -0.01(-1.36%)
May 27, 2021 1.080 1.159 0.9920 1.105 599,883 +0.02(+2.31%)
May 26, 2021 1.130 1.130 1.070 1.080 32,746 -0.04(-3.57%)
May 25, 2021 1.050 1.120 1.020 1.120 156,055 +0.07(+6.57%)
May 24, 2021 1.070 1.070 1.010 1.051 29,437 +0.00(+0.10%)
May 21, 2021 1.000 1.070 1.000 1.050 34,704 +0.02(+1.94%)
May 20, 2021 0.8989 1.070 0.8989 1.030 85,212 +0.01(+0.98%)
May 19, 2021 1.080 1.080 0.9699 1.020 26,559 -0.06(-5.29%)
May 18, 2021 0.9000 1.100 0.9000 1.077 335,911 +0.16(+17.07%)
May 17, 2021 0.9550 1.000 0.9100 0.9200 38,241 -0.05(-5.15%)
May 14, 2021 0.9001 0.9700 0.8815 0.9700 63,796 +0.05(+5.43%)
May 13, 2021 0.9350 0.9600 0.8979 0.9200 202,668 +0.01(+1.10%)
May 12, 2021 1.120 1.120 0.8800 0.9100 263,762 -0.07(-7.14%)
May 11, 2021 0.9297 1.070 0.8550 0.9800 37,019 -0.01(-1.01%)
May 10, 2021 0.9000 1.050 0.7650 0.9900 158,373 +0.09(+10.00%)
May 07, 2021 0.9500 0.9750 0.9000 0.9000 219,053 -0.04(-4.26%)
May 06, 2021 0.9650 0.9885 0.9300 0.9400 49,816 -0.04(-3.59%)
May 05, 2021 1.058 1.058 0.9400 0.9750 267,916 +0.02(+1.56%)
May 04, 2021 1.079 1.100 0.9021 0.9600 288,974 -0.11(-10.28%)
May 03, 2021 1.065 1.150 1.048 1.070 47,726 -0.01(-0.74%)
Apr 30, 2021 1.175 1.180 1.042 1.078 147,100 -0.10(-8.45%)
Apr 29, 2021 1.140 1.200 1.140 1.177 102,314 -0.01(-1.05%)
Apr 28, 2021 1.210 1.210 1.110 1.190 268,107 +0.00(+0.03%)
Apr 27, 2021 1.280 1.280 1.150 1.190 154,953 -0.05(-4.18%)
Apr 26, 2021 1.190 1.300 1.190 1.242 837,161 +0.04(+3.46%)
Apr 23, 2021 1.350 1.350 1.120 1.200 314,200 -0.02(-1.64%)
Apr 22, 2021 1.180 1.220 1.140 1.220 591,196 +0.08(+7.02%)
Apr 21, 2021 1.175 1.175 1.050 1.140 156,368 +0.01(+0.80%)
Apr 20, 2021 1.190 1.200 1.080 1.131 327,458 +0.05(+4.72%)
Apr 19, 2021 1.085 1.107 0.9800 1.080 342,526 +0.07(+6.93%)
Apr 16, 2021 1.000 1.060 0.9502 1.010 152,700 +0.03(+3.06%)
Apr 15, 2021 0.8950 0.9800 0.8892 0.9800 255,345 +0.10(+10.99%)
Apr 14, 2021 0.8306 0.8850 0.8306 0.8830 190,370 +0.02(+2.78%)
Apr 13, 2021 0.8550 0.8735 0.8400 0.8591 284,340 +0.02(+2.47%)
Apr 12, 2021 0.8500 0.8600 0.8079 0.8384 191,120 -0.01(-1.36%)
Apr 09, 2021 0.8500 0.8560 0.8100 0.8500 239,600 +0.02(+1.80%)
Apr 08, 2021 0.7970 0.8350 0.7970 0.8350 83,457 +0.02(+3.09%)
Apr 07, 2021 0.8000 0.8300 0.8000 0.8100 476,305 +0.01(+1.24%)
Apr 06, 2021 0.7500 0.8090 0.7500 0.8001 142,801 +0.04(+5.28%)
Apr 05, 2021 0.7500 0.8000 0.7300 0.7600 96,596 +0.00(+0.01%)
Apr 01, 2021 0.8345 0.8345 0.7056 0.7599 41,700 -0.00(-0.01%)
Mar 31, 2021 0.6915 0.7731 0.6915 0.7600 151,878 +0.08(+11.19%)
Mar 30, 2021 0.6524 0.7200 0.6524 0.6835 190,554 +0.00(+0.51%)
Mar 29, 2021 0.7200 0.7500 0.6800 0.6800 123,793 -0.04(-5.56%)
Mar 26, 2021 0.7500 0.7900 0.7068 0.7200 104,100 -0.04(-4.64%)
Mar 25, 2021 0.6750 0.8200 0.6750 0.7550 279,148 -0.06(-6.79%)
Mar 24, 2021 0.8000 0.8319 0.8000 0.8100 156,538 -0.01(-1.33%)
Mar 23, 2021 0.8000 0.8324 0.7742 0.8209 353,094 +0.00(+0.49%)
Mar 22, 2021 0.8050 0.8500 0.7800 0.8169 300,787 +0.01(+1.23%)
Mar 19, 2021 0.7950 0.8344 0.7750 0.8070 761,600 +0.02(+2.15%)
Mar 18, 2021 0.8300 0.8395 0.7500 0.7900 263,986 -0.02(-2.47%)
Mar 17, 2021 0.8200 0.8200 0.7501 0.8100 59,328 +0.01(+1.25%)
Mar 16, 2021 0.8100 0.8200 0.7740 0.8000 129,449 -0.02(-1.96%)
Mar 15, 2021 0.8200 0.8200 0.7675 0.8160 98,218 +0.02(+2.98%)
Mar 12, 2021 0.7750 0.8101 0.7750 0.7924 282,200 -0.03(-3.37%)
Mar 11, 2021 0.7850 0.8250 0.7700 0.8200 514,091 +0.05(+6.49%)
Mar 10, 2021 0.8100 0.8300 0.7450 0.7700 552,687 -0.02(-2.53%)
Mar 09, 2021 0.7300 0.8150 0.7050 0.7900 469,493 +0.05(+6.76%)
Mar 08, 2021 0.7000 0.7400 0.6783 0.7400 260,040 +0.06(+8.82%)
Mar 05, 2021 0.7200 0.7231 0.6255 0.6800 595,900 -0.04(-6.04%)
Mar 04, 2021 0.8000 0.8123 0.6800 0.7237 518,506 -0.05(-6.74%)
Mar 03, 2021 0.8200 0.8500 0.7500 0.7760 753,998 -0.03(-3.54%)
Mar 02, 2021 0.7491 0.8045 0.7320 0.8045 607,028 +0.06(+8.72%)
Mar 01, 2021 0.6721 0.7455 0.6700 0.7400 195,415 +0.08(+12.12%)
Feb 26, 2021 0.7000 0.7200 0.6500 0.6600 175,700 -0.03(-4.35%)
Feb 25, 2021 0.7150 0.7500 0.6400 0.6900 249,148 +0.00(+0.00%)
Feb 24, 2021 0.6050 0.7100 0.5490 0.6900 540,166 -0.02(-2.13%)
Feb 23, 2021 0.7101 0.7450 0.6800 0.7050 376,582 -0.04(-4.73%)
Feb 22, 2021 0.7900 0.7920 0.7200 0.7400 369,763 -0.03(-3.90%)
Feb 19, 2021 0.7696 0.7851 0.7480 0.7700 255,500 +0.00(+0.05%)
Feb 18, 2021 0.7899 0.7900 0.7420 0.7696 137,010 -0.01(-1.33%)
Feb 17, 2021 0.8000 0.8200 0.7520 0.7800 258,129 +0.00(+0.00%)
Feb 16, 2021 0.8000 0.8211 0.7500 0.7800 667,228 +0.00(+0.00%)
Feb 12, 2021 0.8025 0.8313 0.7500 0.7800 574,300 -0.03(-4.15%)
Feb 11, 2021 0.9500 0.9500 0.7800 0.8138 491,772 -0.02(-2.07%)
Feb 10, 2021 0.8000 0.9900 0.7800 0.8310 1,541,951 +0.06(+7.92%)
Feb 09, 2021 0.7800 0.7984 0.7594 0.7700 791,012 +0.01(+1.05%)
Feb 08, 2021 0.7500 0.7900 0.7480 0.7620 1,056,399 +0.01(+1.55%)
Feb 05, 2021 0.7800 0.7800 0.7400 0.7504 761,300 +0.00(+0.05%)
Feb 04, 2021 0.7600 0.7600 0.7200 0.7500 207,986 +0.00(+0.00%)
Feb 03, 2021 0.7550 0.7800 0.7300 0.7500 517,561 +0.00(+0.00%)
Feb 02, 2021 0.6900 0.7576 0.6900 0.7500 186,172 +0.07(+10.64%)
Feb 01, 2021 0.6000 0.7378 0.6000 0.6779 171,693 -0.01(-2.08%)
Jan 29, 2021 0.7090 0.7800 0.6000 0.6923 276,800 -0.02(-3.31%)
Jan 28, 2021 0.7800 0.7800 0.6585 0.7160 288,674 -0.01(-1.92%)
Jan 27, 2021 0.7549 0.8400 0.7076 0.7300 152,855 +0.01(+0.86%)
Jan 26, 2021 0.8400 0.8400 0.7237 0.7238 201,158 -0.03(-4.13%)
Jan 25, 2021 0.8400 0.8400 0.7500 0.7550 264,747 -0.01(-1.82%)
Jan 22, 2021 0.7750 0.7950 0.7440 0.7690 433,800 +0.00(+0.12%)
Jan 21, 2021 0.8090 0.8090 0.7499 0.7681 392,952 -0.02(-2.77%)
Jan 20, 2021 0.7840 0.8000 0.7440 0.7900 488,742 +0.01(+0.97%)
Jan 19, 2021 0.8000 0.8150 0.7787 0.7824 723,131 -0.01(-0.96%)
Jan 15, 2021 0.8090 0.8090 0.7500 0.7900 389,300 -0.00(-0.32%)
Jan 14, 2021 0.8300 0.8400 0.7560 0.7925 1,281,448 +0.01(+0.63%)
Jan 13, 2021 0.7775 0.8000 0.7550 0.7875 260,873 +0.01(+0.70%)
Jan 12, 2021 0.8000 0.8000 0.7500 0.7820 488,990 -0.01(-0.89%)
Jan 11, 2021 0.7900 0.8090 0.7510 0.7890 729,761 -0.01(-1.38%)
Jan 08, 2021 0.9147 0.9147 0.7000 0.8000 950,200 +0.01(+0.63%)
Jan 07, 2021 0.8650 0.8650 0.7600 0.7950 566,555 +0.04(+5.65%)
Jan 06, 2021 0.8000 0.8400 0.7200 0.7525 645,225 -0.00(-0.50%)
Jan 05, 2021 0.8200 0.8200 0.7376 0.7563 98,193 -0.01(-1.14%)
Jan 04, 2021 0.7900 0.8500 0.7450 0.7650 287,185 -0.01(-0.65%)
Dec 31, 2020 0.7700 0.7700 0.7700 288,283 +0.02(+2.67%)
Dec 30, 2020 0.7035 0.7500 0.6840 0.7500 288,283 +0.06(+8.76%)
Dec 29, 2020 0.7189 0.7550 0.6210 0.6896 565,838 -0.04(-5.47%)
Dec 28, 2020 0.5650 0.8100 0.5650 0.7295 965,002 +0.17(+30.27%)
Dec 24, 2020 0.5535 0.5900 0.5400 0.5600 214,200 +0.04(+7.34%)
Dec 23, 2020 0.5131 0.5400 0.4750 0.5217 801,239 +0.02(+3.82%)
Dec 22, 2020 0.4485 0.5160 0.4200 0.5025 1,040,578 +0.05(+10.68%)
Dec 21, 2020 0.3710 0.4600 0.3710 0.4540 82,378 +0.01(+1.11%)
Dec 18, 2020 0.4250 0.4540 0.4120 0.4490 271,400 +0.04(+8.98%)
Dec 17, 2020 0.3295 0.4200 0.3295 0.4120 65,371 +0.00(+0.00%)
Dec 16, 2020 0.4400 0.4400 0.3280 0.4120 85,816 +0.02(+4.30%)
Dec 15, 2020 0.4073 0.4400 0.3850 0.3950 60,745 -0.01(-2.35%)
Dec 14, 2020 0.3450 0.4390 0.3450 0.4045 181,280 -0.02(-5.71%)
Dec 11, 2020 0.4610 0.5100 0.4100 0.4290 231,400 -0.04(-8.63%)
Dec 10, 2020 0.4615 0.5200 0.4590 0.4695 144,027 -0.03(-6.10%)
Dec 09, 2020 0.4610 0.5205 0.4610 0.5000 94,200 +0.00(+0.00%)
Dec 08, 2020 0.5000 0.5024 0.4540 0.5000 98,252 +0.02(+3.31%)
Dec 07, 2020 0.4494 0.5300 0.4494 0.4840 317,155 +0.01(+2.22%)
Dec 04, 2020 0.5000 0.5000 0.4400 0.4735 122,700 +0.01(+2.93%)
Dec 03, 2020 0.4490 0.5000 0.4490 0.4600 78,822 +0.01(+2.45%)
Dec 02, 2020 0.4590 0.4590 0.4150 0.4490 74,953 +0.01(+1.81%)
Dec 01, 2020 0.4510 0.5000 0.4301 0.4410 132,987 -0.00(-0.34%)
Nov 30, 2020 0.4490 0.4800 0.4400 0.4425 253,228 +0.00(+0.68%)
Nov 27, 2020 0.4500 0.4524 0.4390 0.4395 21,600 -0.01(-2.12%)
Nov 25, 2020 0.4185 0.4869 0.4000 0.4490 396,600 +0.04(+9.51%)
Nov 24, 2020 0.4520 0.4620 0.4100 0.4100 152,677 +0.01(+2.50%)
Nov 23, 2020 0.2895 0.4450 0.2895 0.4000 124,829 +0.01(+2.56%)
Nov 20, 2020 0.3985 0.4100 0.3750 0.3900 97,600 +0.01(+2.63%)
Nov 19, 2020 0.4050 0.4050 0.3700 0.3800 192,907 -0.02(-5.00%)
Nov 18, 2020 0.4250 0.4250 0.3600 0.4000 51,438 +0.01(+1.27%)
Nov 17, 2020 0.3565 0.4101 0.3565 0.3950 125,614 +0.04(+9.72%)
Nov 16, 2020 0.4010 0.4035 0.3600 0.3600 11,623 -0.02(-5.14%)
Nov 13, 2020 0.4000 0.4000 0.3590 0.3795 66,000 +0.00(+0.40%)
Nov 12, 2020 0.2700 0.3855 0.2700 0.3780 194,919 +0.02(+6.18%)
Nov 11, 2020 0.4317 0.4317 0.3400 0.3560 75,804 -0.00(-1.11%)
Nov 10, 2020 0.3740 0.4000 0.3400 0.3600 152,116 +0.02(+5.88%)
Nov 09, 2020 0.4300 0.4300 0.3350 0.3400 393,469 -0.05(-12.48%)
Nov 06, 2020 0.3400 0.3890 0.3200 0.3885 456,000 +0.07(+20.47%)
Nov 05, 2020 0.3444 0.3444 0.2950 0.3225 281,016 -0.00(-0.77%)
Nov 04, 2020 0.3040 0.3400 0.2970 0.3250 155,707 +0.02(+6.56%)
Nov 03, 2020 0.3050 0.3269 0.3000 0.3050 116,283 +0.01(+1.67%)
Nov 02, 2020 0.2800 0.3140 0.2750 0.3000 117,813 +0.02(+7.14%)
Oct 30, 2020 0.2345 0.3040 0.2345 0.2800 32,700 -0.00(-1.75%)
Oct 29, 2020 0.3090 0.3100 0.2765 0.2850 70,171 -0.01(-1.72%)
Oct 28, 2020 0.2700 0.3280 0.2600 0.2900 30,103 -0.01(-1.69%)
Oct 27, 2020 0.3000 0.3140 0.2950 0.2950 13,285 -0.01(-2.80%)
Oct 26, 2020 0.2850 0.3190 0.2850 0.3035 32,791 -0.00(-0.16%)
Oct 23, 2020 0.2990 0.3200 0.2950 0.3040 68,000 +0.01(+4.11%)
Oct 22, 2020 0.2100 0.3100 0.2100 0.2920 38,225 -0.02(-7.01%)
Oct 21, 2020 0.3280 0.3280 0.2900 0.3140 22,120 -0.01(-2.33%)
Oct 20, 2020 0.2950 0.3400 0.2950 0.3215 25,110 -0.01(-1.62%)
Oct 19, 2020 0.3140 0.3400 0.2875 0.3268 68,197 +0.00(+1.33%)
Oct 16, 2020 0.3400 0.3400 0.2700 0.3225 74,500 +0.03(+11.21%)
Oct 15, 2020 0.2500 0.3200 0.2500 0.2900 109,629 -0.02(-6.45%)
Oct 14, 2020 0.3120 0.3150 0.2813 0.3100 90,600 +0.02(+5.08%)
Oct 13, 2020 0.3400 0.3405 0.2900 0.2950 85,400 -0.02(-6.35%)
Oct 12, 2020 0.2973 0.3220 0.2973 0.3150 101,049 +0.01(+3.28%)
Oct 09, 2020 0.2700 0.3100 0.2700 0.3050 55,700 +0.03(+12.96%)
Oct 08, 2020 0.2450 0.2795 0.2300 0.2700 137,257 +0.02(+8.00%)
Oct 07, 2020 0.2850 0.3000 0.2495 0.2500 37,676 -0.03(-10.75%)
Oct 06, 2020 0.2225 0.3275 0.2225 0.2801 35,587 -0.02(-6.63%)
Oct 05, 2020 0.3450 0.3450 0.3000 0.3000 23,326 -0.03(-7.69%)
Oct 02, 2020 0.3400 0.3400 0.3100 0.3250 37,200 -0.02(-6.07%)
Oct 01, 2020 0.3310 0.3460 0.3060 0.3460 11,023 +0.01(+1.76%)
Sep 30, 2020 0.3260 0.3400 0.2950 0.3400 22,630 +0.02(+5.26%)
Sep 29, 2020 0.3490 0.3490 0.3230 0.3230 1,185 -0.03(-7.71%)
Sep 28, 2020 0.3060 0.3500 0.3060 0.3500 29,641 +0.02(+6.06%)
Sep 25, 2020 0.3100 0.3300 0.3100 0.3300 2,500 +0.03(+10.37%)
Sep 24, 2020 0.2960 0.3350 0.2900 0.2990 12,850 +0.00(+1.36%)
Sep 23, 2020 0.3195 0.3195 0.2950 0.2950 9,391 +0.01(+1.72%)
Sep 22, 2020 0.3200 0.3400 0.2900 0.2900 75,203 -0.01(-3.49%)
Sep 21, 2020 0.3001 0.3400 0.3001 0.3005 50,079 -0.01(-3.06%)
Sep 18, 2020 0.3495 0.3495 0.3001 0.3100 39,800 +0.00(+0.00%)
Sep 17, 2020 0.3150 0.3150 0.3100 0.3100 37,525 -0.02(-6.54%)
Sep 16, 2020 0.3700 0.3700 0.3201 0.3317 8,448 +0.00(+0.52%)
Sep 15, 2020 0.3300 0.3400 0.3001 0.3300 22,733 +0.01(+3.13%)
Sep 14, 2020 0.2075 0.3400 0.2075 0.3200 2,940 -0.02(-4.48%)
Sep 11, 2020 0.3325 0.3450 0.3200 0.3350 27,700 -0.01(-1.47%)
Sep 10, 2020 0.4350 0.4350 0.3160 0.3400 40,934 +0.01(+4.52%)
Sep 09, 2020 0.3378 0.3378 0.3253 0.3253 34,378 -0.02(-5.71%)
Sep 08, 2020 0.3620 0.3711 0.3300 0.3450 61,176 -0.02(-4.83%)
Sep 04, 2020 0.3300 0.3625 0.3300 0.3625 8,500 +0.03(+9.19%)
Sep 03, 2020 0.3430 0.3600 0.3320 0.3320 17,135 -0.01(-2.35%)
Sep 02, 2020 0.2375 0.3475 0.2375 0.3400 15,519 +0.01(+1.49%)
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.