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 )

0.1890 -0.0010 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2024 0.1814 0.2250 0.1650 0.2180 1,342,105 +0.06(+34.15%)
Apr 29, 2024 0.1700 0.1700 0.1450 0.1625 314,185 +0.00(+1.44%)
Apr 26, 2024 0.1750 0.1830 0.1601 0.1602 235,406 -0.00(-2.91%)
Apr 25, 2024 0.1601 0.1830 0.1601 0.1650 65,804 -0.02(-9.84%)
Apr 24, 2024 0.1700 0.1840 0.1580 0.1830 89,752 +0.01(+4.63%)
Apr 23, 2024 0.1850 0.1870 0.1700 0.1749 240,540 -0.01(-6.72%)
Apr 22, 2024 0.1876 0.1900 0.1800 0.1875 72,528 -0.00(-1.32%)
Apr 19, 2024 0.1810 0.1920 0.1810 0.1900 102,321 +0.00(+0.00%)
Apr 18, 2024 0.1940 0.1980 0.1800 0.1900 667,478 -0.01(-5.00%)
Apr 17, 2024 0.1900 0.2000 0.1846 0.2000 120,000 +0.02(+8.11%)
Apr 16, 2024 0.1900 0.1900 0.1795 0.1850 322,628 +0.00(+0.00%)
Apr 15, 2024 0.2100 0.2100 0.1850 0.1850 387,486 -0.01(-7.45%)
Apr 12, 2024 0.2099 0.2200 0.1936 0.1999 199,556 -0.01(-4.35%)
Apr 11, 2024 0.2155 0.2200 0.1928 0.2090 417,863 -0.00(-1.42%)
Apr 10, 2024 0.2200 0.2210 0.2120 0.2120 211,167 -0.01(-5.78%)
Apr 09, 2024 0.2265 0.2500 0.2150 0.2250 859,993 -0.01(-4.26%)
Apr 08, 2024 0.2264 0.2400 0.2249 0.2350 249,335 +0.01(+3.30%)
Apr 05, 2024 0.2400 0.2450 0.2252 0.2275 286,107 -0.01(-5.21%)
Apr 04, 2024 0.2499 0.2500 0.2150 0.2400 849,272 -0.01(-3.61%)
Apr 03, 2024 0.2491 0.2500 0.2300 0.2490 1,100,945 +0.01(+3.75%)
Apr 02, 2024 0.2400 0.2500 0.2300 0.2400 1,168,669 +0.01(+4.35%)
Apr 01, 2024 0.2100 0.2500 0.2024 0.2300 861,008 +0.02(+9.52%)
Mar 28, 2024 0.2125 0.2158 0.2075 0.2100 297,770 +0.00(+0.96%)
Mar 27, 2024 0.2050 0.2200 0.2050 0.2080 478,350 -0.00(-1.89%)
Mar 26, 2024 0.2050 0.2185 0.2050 0.2120 95,228 -0.01(-3.64%)
Mar 25, 2024 0.2200 0.2200 0.2020 0.2200 29,749 +0.01(+4.76%)
Mar 22, 2024 0.2140 0.2150 0.2000 0.2100 214,776 -0.01(-2.33%)
Mar 21, 2024 0.1850 0.2150 0.1850 0.2150 99,485 +0.01(+4.88%)
Mar 20, 2024 0.2299 0.2440 0.2009 0.2050 378,229 -0.01(-3.30%)
Mar 19, 2024 0.2299 0.2299 0.2050 0.2120 48,600 -0.00(-1.85%)
Mar 18, 2024 0.2200 0.2310 0.1950 0.2160 583,579 +0.02(+12.79%)
Mar 15, 2024 0.1900 0.2000 0.1839 0.1915 201,332 +0.01(+4.25%)
Mar 14, 2024 0.1785 0.1900 0.1780 0.1837 149,820 +0.01(+3.79%)
Mar 13, 2024 0.1771 0.1870 0.1750 0.1770 55,650 -0.00(-1.94%)
Mar 12, 2024 0.1760 0.1850 0.1760 0.1805 23,175 +0.00(+0.28%)
Mar 11, 2024 0.1850 0.1850 0.1790 0.1800 71,272 -0.01(-2.70%)
Mar 08, 2024 0.1807 0.1942 0.1752 0.1850 157,881 +0.01(+3.35%)
Mar 07, 2024 0.1810 0.1957 0.1685 0.1790 540,935 -0.00(-0.56%)
Mar 06, 2024 0.1900 0.1918 0.1800 0.1800 151,958 -0.02(-7.79%)
Mar 05, 2024 0.1900 0.1952 0.1800 0.1952 152,536 -0.00(-2.40%)
Mar 04, 2024 0.1940 0.2000 0.1850 0.2000 41,410 +0.00(+0.00%)
Mar 01, 2024 0.1975 0.2100 0.1895 0.2000 308,315 +0.01(+3.09%)
Feb 29, 2024 0.2000 0.2000 0.1900 0.1940 52,801 -0.01(-3.00%)
Feb 28, 2024 0.1900 0.2100 0.1850 0.2000 108,782 +0.02(+9.89%)
Feb 27, 2024 0.1920 0.1920 0.1811 0.1820 82,890 -0.01(-5.21%)
Feb 26, 2024 0.2000 0.2099 0.1810 0.1920 62,750 +0.00(+1.05%)
Feb 23, 2024 0.1950 0.2000 0.1778 0.1900 285,685 +0.00(+0.00%)
Feb 22, 2024 0.1900 0.2000 0.1752 0.1900 56,957 +0.01(+5.56%)
Feb 21, 2024 0.1654 0.1800 0.1652 0.1800 559,953 +0.01(+8.04%)
Feb 20, 2024 0.1673 0.1720 0.1551 0.1666 174,757 -0.00(-0.42%)
Feb 16, 2024 0.1690 0.1770 0.1600 0.1673 252,025 -0.00(-1.59%)
Feb 15, 2024 0.1680 0.1700 0.1665 0.1700 319,360 +0.01(+5.26%)
Feb 14, 2024 0.1645 0.1770 0.1500 0.1615 308,513 -0.01(-4.44%)
Feb 13, 2024 0.1700 0.1770 0.1550 0.1690 349,176 -0.01(-6.11%)
Feb 12, 2024 0.1878 0.2200 0.1700 0.1800 844,674 -0.02(-10.00%)
Feb 09, 2024 0.2050 0.2100 0.1850 0.2000 665,692 -0.01(-4.76%)
Feb 08, 2024 0.2399 0.2400 0.1900 0.2100 765,389 +0.00(+0.00%)
Feb 07, 2024 0.2300 0.2400 0.1100 0.2100 411,087 -0.03(-12.13%)
Feb 06, 2024 0.2000 0.2450 0.1910 0.2390 584,988 +0.02(+8.64%)
Feb 05, 2024 0.2580 0.2900 0.1800 0.2200 1,840,640 -0.02(-10.20%)
Feb 02, 2024 0.1980 0.2530 0.1080 0.2450 1,335,919 +0.05(+23.74%)
Feb 01, 2024 0.1700 0.1980 0.1500 0.1980 805,208 +0.03(+16.47%)
Jan 31, 2024 0.1640 0.1720 0.1525 0.1700 413,789 +0.02(+11.48%)
Jan 30, 2024 0.1500 0.1700 0.1300 0.1525 362,472 +0.00(+1.67%)
Jan 29, 2024 0.1538 0.1550 0.1340 0.1500 695,380 +0.01(+6.53%)
Jan 26, 2024 0.1375 0.1570 0.1276 0.1408 277,774 +0.00(+2.40%)
Jan 25, 2024 0.1300 0.1400 0.1220 0.1375 560,950 -0.00(-1.22%)
Jan 24, 2024 0.1400 0.1500 0.1280 0.1392 469,294 +0.01(+8.75%)
Jan 23, 2024 0.1305 0.1500 0.1200 0.1280 490,518 -0.01(-8.57%)
Jan 22, 2024 0.1150 0.1400 0.1076 0.1400 434,346 +0.03(+27.27%)
Jan 19, 2024 0.1098 0.1150 0.0870 0.1100 285,650 -0.01(-4.35%)
Jan 18, 2024 0.1100 0.1150 0.1075 0.1150 130,911 +0.01(+4.55%)
Jan 17, 2024 0.1140 0.1149 0.1075 0.1100 151,938 -0.00(-0.45%)
Jan 16, 2024 0.1004 0.1150 0.1004 0.1105 230,837 +0.01(+13.33%)
Jan 12, 2024 0.0945 0.1000 0.0916 0.0975 288,661 +0.00(+3.50%)
Jan 11, 2024 0.0915 0.0960 0.0915 0.0942 109,559 -0.00(-0.32%)
Jan 10, 2024 0.0998 0.0998 0.0880 0.0945 140,977 -0.00(-1.56%)
Jan 09, 2024 0.0900 0.0960 0.0900 0.0960 164,335 +0.00(+1.05%)
Jan 08, 2024 0.0950 0.0950 0.0880 0.0950 147,070 +0.00(+4.63%)
Jan 05, 2024 0.0950 0.0950 0.0880 0.0908 191,220 +0.00(+0.89%)
Jan 04, 2024 0.0947 0.0947 0.0890 0.0900 3,500 +0.00(+0.00%)
Jan 03, 2024 0.0880 0.0908 0.0872 0.0900 45,559 +0.00(+2.27%)
Jan 02, 2024 0.0870 0.0885 0.0820 0.0880 219,545 -0.00(-1.12%)
Dec 29, 2023 0.0860 0.0896 0.0860 0.0890 79,008 +0.00(+1.14%)
Dec 28, 2023 0.0830 0.0950 0.0800 0.0880 579,084 -0.00(-2.22%)
Dec 27, 2023 0.0886 0.0900 0.0800 0.0900 425,200 +0.00(+0.00%)
Dec 26, 2023 0.0900 0.0900 0.0860 0.0900 107,743 +0.00(+2.86%)
Dec 22, 2023 0.0900 0.0900 0.0850 0.0875 107,472 -0.00(-2.78%)
Dec 21, 2023 0.0900 0.0900 0.0850 0.0900 144,051 +0.00(+0.00%)
Dec 20, 2023 0.0891 0.0900 0.0878 0.0900 11,700 +0.00(+2.51%)
Dec 19, 2023 0.0888 0.0888 0.0866 0.0878 79,604 -0.00(-2.44%)
Dec 18, 2023 0.0900 0.0950 0.0900 0.0900 132,966 -0.00(-3.54%)
Dec 15, 2023 0.0850 0.0950 0.0850 0.0933 111,505 +0.00(+4.25%)
Dec 14, 2023 0.0920 0.0942 0.0846 0.0895 147,921 -0.01(-5.79%)
Dec 13, 2023 0.0873 0.1000 0.0873 0.0950 248,336 +0.01(+5.56%)
Dec 12, 2023 0.1006 0.1050 0.0900 0.0900 301,068 -0.01(-10.00%)
Dec 11, 2023 0.1058 0.1107 0.1000 0.1000 83,211 +0.00(+0.00%)
Dec 08, 2023 0.1070 0.1085 0.1000 0.1000 75,955 -0.01(-9.09%)
Dec 07, 2023 0.1053 0.1105 0.1042 0.1100 19,627 +0.00(+3.77%)
Dec 06, 2023 0.1030 0.1130 0.1030 0.1060 71,310 +0.00(+3.92%)
Dec 05, 2023 0.1150 0.1150 0.0950 0.1020 166,350 -0.01(-11.30%)
Dec 04, 2023 0.1050 0.1150 0.1000 0.1150 223,230 +0.02(+16.75%)
Dec 01, 2023 0.1070 0.1110 0.0920 0.0985 146,847 -0.00(-1.50%)
Nov 30, 2023 0.0900 0.1100 0.0900 0.1000 276,288 +0.00(+3.09%)
Nov 29, 2023 0.0970 0.0982 0.0970 0.0970 20,400 -0.00(-1.02%)
Nov 28, 2023 0.0910 0.0980 0.0910 0.0980 26,426 -0.00(-2.00%)
Nov 27, 2023 0.0975 0.1000 0.0900 0.1000 134,842 +0.00(+0.00%)
Nov 24, 2023 0.1040 0.1100 0.0950 0.1000 83,275 -0.01(-7.41%)
Nov 22, 2023 0.1000 0.1080 0.1000 0.1080 20,900 +0.01(+8.00%)
Nov 21, 2023 0.1060 0.1083 0.1000 0.1000 71,544 +0.00(+0.00%)
Nov 20, 2023 0.1065 0.1065 0.1000 0.1000 3,275 -0.01(-9.09%)
Nov 17, 2023 0.1100 0.1105 0.1100 0.1100 58,590 -0.01(-4.35%)
Nov 16, 2023 0.1018 0.1150 0.0960 0.1150 192,753 +0.01(+9.52%)
Nov 15, 2023 0.1000 0.1100 0.0968 0.1050 104,815 +0.01(+6.06%)
Nov 14, 2023 0.0900 0.1030 0.0900 0.0990 122,471 +0.00(+2.06%)
Nov 13, 2023 0.0980 0.0980 0.0880 0.0970 120,668 +0.00(+1.04%)
Nov 10, 2023 0.0940 0.0980 0.0870 0.0960 187,210 +0.00(+1.05%)
Nov 09, 2023 0.0949 0.0960 0.0880 0.0950 123,086 +0.00(+4.17%)
Nov 08, 2023 0.0950 0.1000 0.0912 0.0912 70,139 -0.00(-2.15%)
Nov 07, 2023 0.0905 0.0950 0.0851 0.0932 56,702 +0.01(+9.65%)
Nov 06, 2023 0.0944 0.1000 0.0850 0.0850 192,508 -0.02(-19.05%)
Nov 03, 2023 0.0926 0.1050 0.0900 0.1050 122,046 +0.02(+20.69%)
Nov 02, 2023 0.0900 0.0950 0.0825 0.0870 143,368 +0.00(+1.40%)
Nov 01, 2023 0.1050 0.1050 0.0830 0.0858 96,889 +0.00(+4.63%)
Oct 31, 2023 0.0820 0.0950 0.0820 0.0820 219,968 -0.00(-2.15%)
Oct 30, 2023 0.0975 0.1050 0.0810 0.0838 859,005 -0.01(-6.89%)
Oct 27, 2023 0.0990 0.1000 0.0900 0.0900 74,470 -0.01(-7.69%)
Oct 26, 2023 0.0975 0.0975 0.0975 0.0975 12,330 -0.00(-3.47%)
Oct 25, 2023 0.1010 0.1010 0.1010 0.1010 223 +0.00(+3.06%)
Oct 24, 2023 0.1000 0.1000 0.0980 0.0980 103,422 -0.01(-6.67%)
Oct 23, 2023 0.1070 0.1070 0.1040 0.1050 102,910 -0.00(-1.87%)
Oct 20, 2023 0.1100 0.1100 0.1070 0.1070 21,000 +0.01(+7.00%)
Oct 19, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-4.76%)
Oct 18, 2023 0.1100 0.1200 0.0900 0.1050 1,497,742 +0.00(+3.75%)
Oct 17, 2023 0.0970 0.1100 0.0960 0.1012 129,800 +0.01(+6.53%)
Oct 16, 2023 0.1000 0.0950 0.0900 0.0950 85,905 +0.01(+5.56%)
Oct 13, 2023 0.0900 0.0960 0.0900 0.0900 341,801 -0.01(-5.26%)
Oct 12, 2023 0.1050 0.1050 0.0905 0.0950 228,232 +0.00(+2.15%)
Oct 11, 2023 0.1000 0.1000 0.0921 0.0930 125,400 -0.00(-1.06%)
Oct 10, 2023 0.0940 0.1000 0.0890 0.0940 273,640 +0.00(+4.44%)
Oct 09, 2023 0.0910 0.0910 0.0880 0.0900 58,590 +0.00(+2.27%)
Oct 06, 2023 0.0850 0.0900 0.0850 0.0880 44,849 +0.00(+1.15%)
Oct 05, 2023 0.0870 0.0900 0.0870 0.0870 13,145 -0.00(-3.33%)
Oct 04, 2023 0.0898 0.0925 0.0870 0.0900 59,077 +0.00(+3.45%)
Oct 03, 2023 0.0940 0.0950 0.0870 0.0870 54,027 -0.01(-8.42%)
Oct 02, 2023 0.0934 0.0975 0.0850 0.0950 206,879 +0.00(+0.00%)
Sep 29, 2023 0.0973 0.0982 0.0940 0.0950 59,300 +0.01(+5.56%)
Sep 28, 2023 0.1000 0.1100 0.0900 0.0900 439,617 -0.02(-16.28%)
Sep 27, 2023 0.1100 0.1150 0.1000 0.1075 130,340 +0.01(+7.50%)
Sep 26, 2023 0.1120 0.1129 0.1000 0.1000 97,400 -0.01(-9.09%)
Sep 25, 2023 0.1100 0.1100 0.1100 0.1100 17,450 +0.00(+0.00%)
Sep 22, 2023 0.1100 0.1150 0.1000 0.1100 250,100 +0.01(+4.76%)
Sep 21, 2023 0.1000 0.1050 0.1000 0.1050 64,077 -0.01(-4.55%)
Sep 20, 2023 0.1120 0.1320 0.1000 0.1100 577,690 -0.01(-8.33%)
Sep 19, 2023 0.1300 0.1350 0.1150 0.1200 302,162 +0.00(+0.00%)
Sep 18, 2023 0.1230 0.1700 0.1170 0.1200 658,716 +0.00(+0.00%)
Sep 15, 2023 0.1098 0.1250 0.1054 0.1200 850,956 +0.02(+20.00%)
Sep 14, 2023 0.0976 0.1000 0.0960 0.1000 110,789 +0.00(+4.06%)
Sep 13, 2023 0.0900 0.1000 0.0900 0.0961 46,731 -0.00(-3.90%)
Sep 12, 2023 0.0950 0.1100 0.0900 0.1000 117,471 -0.00(-4.76%)
Sep 11, 2023 0.1000 0.1100 0.0940 0.1050 286,850 +0.01(+10.53%)
Sep 08, 2023 0.0892 0.1050 0.0892 0.0950 462,520 +0.01(+5.56%)
Sep 07, 2023 0.0832 0.1010 0.0750 0.0900 641,930 +0.00(+0.00%)
Sep 06, 2023 0.0950 0.1000 0.0825 0.0900 383,600 -0.00(-1.10%)
Sep 05, 2023 0.0900 0.0987 0.0892 0.0910 94,931 +0.00(+0.89%)
Sep 01, 2023 0.0850 0.0950 0.0810 0.0902 205,350 +0.01(+13.46%)
Aug 31, 2023 0.0800 0.0850 0.0750 0.0795 164,829 +0.00(+4.61%)
Aug 30, 2023 0.0650 0.0800 0.0600 0.0760 545,321 +0.01(+16.92%)
Aug 29, 2023 0.0600 0.0650 0.0600 0.0650 19,207 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0650 0.0600 0.0650 54,676 +0.00(+0.00%)
Aug 25, 2023 0.0690 0.0690 0.0595 0.0650 142,899 -0.00(-4.41%)
Aug 24, 2023 0.0680 0.0680 0.0680 0.0680 10,000 +0.00(+4.62%)
Aug 23, 2023 0.0638 0.0680 0.0600 0.0650 21,100 +0.00(+0.78%)
Aug 22, 2023 0.0645 0.0650 0.0636 0.0645 55,450 -0.00(-1.38%)
Aug 21, 2023 0.0654 0.0654 0.0654 0.0654 502 -0.00(-5.22%)
Aug 18, 2023 0.0610 0.0690 0.0575 0.0690 140,414 +0.00(+2.22%)
Aug 17, 2023 0.0705 0.0720 0.0646 0.0675 258,035 -0.01(-10.00%)
Aug 16, 2023 0.0780 0.0780 0.0720 0.0750 86,400 -0.00(-1.32%)
Aug 15, 2023 0.0758 0.0800 0.0750 0.0760 53,996 -0.00(-1.55%)
Aug 14, 2023 0.0753 0.0785 0.0750 0.0772 51,963 +0.00(+2.93%)
Aug 11, 2023 0.0820 0.0820 0.0750 0.0750 6,737 +0.00(+0.00%)
Aug 10, 2023 0.0795 0.0795 0.0750 0.0750 113,275 -0.01(-6.25%)
Aug 09, 2023 0.0810 0.0820 0.0800 0.0800 120,159 -0.00(-1.96%)
Aug 08, 2023 0.0840 0.0840 0.0816 0.0816 1,704 -0.00(-1.69%)
Aug 07, 2023 0.0850 0.0850 0.0810 0.0830 35,568 -0.00(-2.35%)
Aug 04, 2023 0.0834 0.0850 0.0815 0.0850 16,038 +0.00(+2.41%)
Aug 03, 2023 0.0830 0.0830 0.0830 0.0830 1,449 +0.00(+0.00%)
Aug 02, 2023 0.0854 0.0854 0.0830 0.0830 795 +0.00(+2.47%)
Aug 01, 2023 0.0811 0.0940 0.0775 0.0810 40,127 -0.01(-6.90%)
Jul 31, 2023 0.0883 0.0883 0.0850 0.0870 45,094 +0.01(+6.36%)
Jul 28, 2023 0.0750 0.0818 0.0720 0.0818 13,099 +0.00(+5.82%)
Jul 27, 2023 0.0800 0.0850 0.0760 0.0773 39,600 +0.00(+3.07%)
Jul 26, 2023 0.0800 0.0850 0.0750 0.0750 24,615 -0.00(-5.06%)
Jul 25, 2023 0.0860 0.0860 0.0750 0.0790 52,500 -0.00(-4.24%)
Jul 24, 2023 0.0825 0.0875 0.0825 0.0825 1,435 -0.01(-8.33%)
Jul 21, 2023 0.0840 0.0900 0.0840 0.0900 21,010 +0.00(+1.12%)
Jul 20, 2023 0.0930 0.0930 0.0890 0.0890 222,286 -0.01(-6.32%)
Jul 19, 2023 0.0900 0.0950 0.0880 0.0950 20,750 +0.01(+5.56%)
Jul 18, 2023 0.0950 0.0950 0.0900 0.0900 55,500 -0.01(-10.00%)
Jul 17, 2023 0.1050 0.1050 0.0968 0.1000 78,872 +0.01(+5.26%)
Jul 14, 2023 0.0940 0.1000 0.0878 0.0950 96,350 -0.01(-5.00%)
Jul 13, 2023 0.0900 0.1000 0.0900 0.1000 103,519 +0.01(+11.11%)
Jul 12, 2023 0.0850 0.0940 0.0800 0.0900 34,862 -0.01(-7.69%)
Jul 11, 2023 0.0880 0.0975 0.0840 0.0975 55,122 +0.00(+3.72%)
Jul 10, 2023 0.0850 0.0940 0.0800 0.0940 79,958 -0.01(-5.05%)
Jul 07, 2023 0.0848 0.0990 0.0848 0.0990 36,000 +0.01(+10.00%)
Jul 06, 2023 0.0720 0.1000 0.0720 0.0900 214,292 +0.00(+0.00%)
Jul 05, 2023 0.1000 0.1050 0.0880 0.0900 111,240 +0.00(+0.00%)
Jul 03, 2023 0.0900 0.1000 0.0900 0.0900 42,000 +0.00(+0.00%)
Jun 30, 2023 0.0920 0.1000 0.0900 0.0900 133,230 -0.01(-5.26%)
Jun 29, 2023 0.1000 0.1030 0.0900 0.0950 112,175 -0.02(-14.41%)
Jun 28, 2023 0.1060 0.1110 0.1060 0.1110 22,700 +0.00(+0.91%)
Jun 27, 2023 0.1000 0.1100 0.1000 0.1100 5,312 +0.01(+4.76%)
Jun 26, 2023 0.1045 0.1080 0.1005 0.1050 52,700 +0.00(+0.00%)
Jun 23, 2023 0.1100 0.1145 0.1050 0.1050 25,502 +0.00(+4.79%)
Jun 22, 2023 0.1125 0.1145 0.1000 0.1002 47,575 -0.01(-12.11%)
Jun 21, 2023 0.1145 0.1145 0.1058 0.1140 19,135 +0.00(+0.18%)
Jun 20, 2023 0.0890 0.1138 0.0880 0.1138 119,350 +0.02(+26.44%)
Jun 16, 2023 0.0900 0.0940 0.0811 0.0900 57,275 +0.00(+0.22%)
Jun 15, 2023 0.0770 0.0898 0.0770 0.0898 26,575 +0.01(+9.51%)
Jun 14, 2023 0.0752 0.0820 0.0752 0.0820 73,641 +0.01(+9.04%)
Jun 13, 2023 0.0760 0.0820 0.0752 0.0752 91,179 -0.00(-3.34%)
Jun 12, 2023 0.0830 0.0830 0.0764 0.0778 66,620 -0.00(-3.95%)
Jun 09, 2023 0.0730 0.0840 0.0730 0.0810 393,900 +0.00(+1.25%)
Jun 08, 2023 0.0800 0.0800 0.0741 0.0800 300,055 +0.00(+0.00%)
Jun 07, 2023 0.0806 0.0900 0.0780 0.0800 811,390 +0.00(+0.00%)
Jun 06, 2023 0.0810 0.0852 0.0750 0.0800 403,450 +0.00(+0.00%)
Jun 05, 2023 0.0760 0.0870 0.0750 0.0800 160,341 +0.01(+6.67%)
Jun 02, 2023 0.0763 0.0800 0.0701 0.0750 276,725 -0.01(-6.25%)
Jun 01, 2023 0.0775 0.0800 0.0750 0.0800 79,259 +0.00(+0.00%)
May 31, 2023 0.0880 0.0880 0.0788 0.0800 218,211 -0.01(-6.98%)
May 30, 2023 0.0776 0.0860 0.0776 0.0860 17,900 +0.01(+7.50%)
May 26, 2023 0.0760 0.0800 0.0711 0.0800 25,570 +0.00(+1.27%)
May 25, 2023 0.0790 0.0790 0.0750 0.0790 167,305 -0.00(-2.47%)
May 24, 2023 0.0759 0.0814 0.0751 0.0810 533,049 +0.00(+5.06%)
May 23, 2023 0.0701 0.0790 0.0701 0.0771 46,930 +0.00(+6.20%)
May 22, 2023 0.0750 0.0750 0.0701 0.0726 16,554 -0.01(-9.25%)
May 19, 2023 0.0814 0.0814 0.0713 0.0800 117,333 +0.01(+9.89%)
May 18, 2023 0.0750 0.0790 0.0728 0.0728 87,150 -0.00(-2.93%)
May 17, 2023 0.0728 0.0750 0.0728 0.0750 53,040 +0.00(+0.00%)
May 16, 2023 0.0700 0.0750 0.0700 0.0750 54,000 +0.00(+5.34%)
May 15, 2023 0.0734 0.0734 0.0710 0.0712 102,888 -0.00(-5.07%)
May 12, 2023 0.0730 0.0750 0.0710 0.0750 6,500 +0.00(+0.00%)
May 11, 2023 0.0750 0.0800 0.0750 0.0750 127,650 -0.00(-1.06%)
May 10, 2023 0.0799 0.0800 0.0758 0.0758 19,030 -0.00(-2.19%)
May 09, 2023 0.0760 0.0800 0.0750 0.0775 133,985 -0.00(-3.13%)
May 08, 2023 0.0800 0.0800 0.0780 0.0800 22,590 -0.00(-3.61%)
May 05, 2023 0.0810 0.0850 0.0777 0.0830 272,000 +0.00(+2.47%)
May 04, 2023 0.0800 0.0825 0.0777 0.0810 509,674 +0.01(+9.61%)
May 03, 2023 0.0800 0.0850 0.0730 0.0739 221,000 -0.01(-7.63%)
May 02, 2023 0.1000 0.1000 0.0734 0.0800 328,107 -0.02(-20.00%)
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.