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 )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 28, 2023 0.0900 0.0900 0.0800 0.0850 65,350 +0.00(+0.00%)
Apr 27, 2023 0.0780 0.0850 0.0750 0.0850 277,642 +0.01(+13.64%)
Apr 26, 2023 0.0748 0.0748 0.0748 0.0748 1,200 -0.00(-4.10%)
Apr 25, 2023 0.0651 0.0800 0.0651 0.0780 25,288 -0.00(-2.74%)
Apr 24, 2023 0.0700 0.0802 0.0700 0.0802 37,535 +0.00(+4.16%)
Apr 21, 2023 0.0750 0.0775 0.0700 0.0770 68,325 +0.00(+5.48%)
Apr 20, 2023 0.0725 0.0750 0.0720 0.0730 129,602 +0.00(+6.57%)
Apr 19, 2023 0.0840 0.0840 0.0650 0.0685 50,164 -0.00(-4.86%)
Apr 18, 2023 0.0750 0.0750 0.0700 0.0720 288,904 +0.00(+2.86%)
Apr 17, 2023 0.0705 0.0750 0.0700 0.0700 14,297 -0.00(-3.45%)
Apr 14, 2023 0.0725 0.0800 0.0721 0.0725 237,000 -0.00(-3.33%)
Apr 13, 2023 0.0720 0.0750 0.0700 0.0750 283,500 +0.00(+4.17%)
Apr 12, 2023 0.0728 0.0750 0.0700 0.0720 102,630 -0.00(-5.88%)
Apr 11, 2023 0.0700 0.0765 0.0700 0.0765 31,001 -0.00(-4.38%)
Apr 10, 2023 0.0803 0.0850 0.0700 0.0800 196,852 +0.00(+0.00%)
Apr 06, 2023 0.0775 0.0800 0.0770 0.0800 86,302 +0.00(+0.00%)
Apr 05, 2023 0.0815 0.0850 0.0800 0.0800 50,825 -0.00(-3.61%)
Apr 04, 2023 0.0818 0.0830 0.0818 0.0830 10,030 +0.00(+1.34%)
Apr 03, 2023 0.0825 0.0850 0.0815 0.0819 31,840 -0.00(-3.65%)
Mar 31, 2023 0.0710 0.0863 0.0710 0.0850 152,000 +0.01(+6.25%)
Mar 30, 2023 0.0830 0.0900 0.0775 0.0800 169,638 -0.01(-10.11%)
Mar 29, 2023 0.0900 0.0980 0.0800 0.0890 687,115 +0.01(+11.25%)
Mar 28, 2023 0.0800 0.0860 0.0800 0.0800 167,031 -0.01(-5.88%)
Mar 27, 2023 0.0801 0.0850 0.0800 0.0850 80,790 +0.00(+1.67%)
Mar 24, 2023 0.0800 0.0900 0.0800 0.0836 319,651 -0.00(-1.65%)
Mar 23, 2023 0.0900 0.0900 0.0800 0.0850 786,700 -0.00(-5.56%)
Mar 22, 2023 0.0950 0.0950 0.0840 0.0900 165,510 +0.00(+3.45%)
Mar 21, 2023 0.0900 0.0900 0.0870 0.0870 53,609 -0.00(-0.57%)
Mar 20, 2023 0.0925 0.0950 0.0875 0.0875 66,110 -0.00(-2.78%)
Mar 17, 2023 0.0870 0.0920 0.0870 0.0900 128,400 +0.00(+0.00%)
Mar 16, 2023 0.0900 0.0925 0.0790 0.0900 216,837 +0.00(+5.88%)
Mar 15, 2023 0.0940 0.0960 0.0850 0.0850 247,600 -0.01(-13.27%)
Mar 14, 2023 0.0960 0.0980 0.0900 0.0980 77,738 +0.01(+7.46%)
Mar 13, 2023 0.0920 0.0920 0.0900 0.0912 55,642 -0.00(-0.87%)
Mar 10, 2023 0.1000 0.1000 0.0920 0.0920 70,000 -0.01(-8.00%)
Mar 09, 2023 0.0900 0.1000 0.0900 0.1000 16,122 +0.00(+0.00%)
Mar 08, 2023 0.1000 0.1050 0.1000 0.1000 49,970 +0.00(+4.17%)
Mar 07, 2023 0.1000 0.1100 0.0892 0.0960 269,365 -0.00(-4.00%)
Mar 06, 2023 0.1100 0.1100 0.1000 0.1000 735,600 -0.01(-13.04%)
Mar 03, 2023 0.1138 0.1190 0.1120 0.1150 68,163 +0.00(+0.00%)
Mar 02, 2023 0.0820 0.1179 0.0820 0.1150 983,801 -0.00(-3.77%)
Mar 01, 2023 0.1200 0.1200 0.1195 0.1195 29,500 +0.00(+0.42%)
Feb 28, 2023 0.1308 0.1308 0.1190 0.1190 288,308 +0.00(+3.48%)
Feb 27, 2023 0.1200 0.1250 0.1150 0.1150 95,861 -0.01(-8.00%)
Feb 24, 2023 0.1200 0.1250 0.1150 0.1250 71,350 +0.01(+6.84%)
Feb 23, 2023 0.1350 0.1350 0.1160 0.1170 264,997 +0.00(+0.86%)
Feb 22, 2023 0.1100 0.1200 0.1100 0.1160 16,440 +0.01(+5.45%)
Feb 21, 2023 0.1220 0.1249 0.1100 0.1100 91,528 -0.01(-9.84%)
Feb 17, 2023 0.1300 0.1300 0.1200 0.1220 84,824 -0.00(-3.17%)
Feb 16, 2023 0.1260 0.1305 0.1260 0.1260 3,260 +0.01(+5.00%)
Feb 15, 2023 0.1200 0.1300 0.1200 0.1200 6,463 -0.01(-7.69%)
Feb 14, 2023 0.1300 0.1300 0.1200 0.1300 201,000 -0.01(-7.80%)
Feb 13, 2023 0.1400 0.1410 0.1400 0.1410 10,146 +0.02(+12.08%)
Feb 10, 2023 0.1393 0.1393 0.1258 0.1258 5,900 +0.01(+4.83%)
Feb 09, 2023 0.1308 0.1308 0.1200 0.1200 80,675 -0.01(-4.00%)
Feb 08, 2023 0.1400 0.1400 0.1200 0.1250 111,050 -0.01(-9.09%)
Feb 07, 2023 0.1350 0.1375 0.1260 0.1375 53,848 +0.01(+5.77%)
Feb 06, 2023 0.1200 0.1300 0.1200 0.1300 87,000 +0.01(+8.33%)
Feb 03, 2023 0.1175 0.1200 0.1150 0.1200 23,200 +0.00(+2.13%)
Feb 02, 2023 0.1185 0.1185 0.1150 0.1175 79,275 +0.00(+2.17%)
Feb 01, 2023 0.1100 0.1200 0.1100 0.1150 382,446 -0.00(-4.17%)
Jan 31, 2023 0.1200 0.1242 0.1200 0.1200 21,016 +0.00(+0.00%)
Jan 30, 2023 0.1300 0.1430 0.1100 0.1200 339,852 -0.00(-0.83%)
Jan 27, 2023 0.1275 0.1330 0.1176 0.1210 148,563 +0.00(+0.83%)
Jan 26, 2023 0.1394 0.1394 0.1200 0.1200 204,401 -0.02(-11.89%)
Jan 25, 2023 0.1350 0.1450 0.1320 0.1362 98,900 -0.00(-0.95%)
Jan 24, 2023 0.1375 0.1430 0.1375 0.1375 53,166 -0.01(-4.51%)
Jan 23, 2023 0.1600 0.1650 0.1440 0.1440 59,458 -0.01(-4.00%)
Jan 20, 2023 0.1400 0.1500 0.1400 0.1500 61,950 +0.01(+7.14%)
Jan 19, 2023 0.1424 0.1516 0.1350 0.1400 279,218 +0.00(+1.82%)
Jan 18, 2023 0.1400 0.1422 0.1350 0.1375 372,603 +0.00(+1.85%)
Jan 17, 2023 0.1300 0.1350 0.1300 0.1350 88,300 -0.00(-1.82%)
Jan 13, 2023 0.1400 0.1400 0.1300 0.1375 170,575 -0.00(-1.79%)
Jan 12, 2023 0.1400 0.1425 0.1400 0.1400 1,625 -0.01(-6.67%)
Jan 11, 2023 0.1425 0.1500 0.1350 0.1500 62,979 +0.01(+7.14%)
Jan 10, 2023 0.1430 0.1450 0.1400 0.1400 12,100 -0.00(-1.75%)
Jan 09, 2023 0.1400 0.1425 0.1400 0.1425 1,204 -0.00(-1.72%)
Jan 06, 2023 0.1500 0.1500 0.1400 0.1450 105,856 -0.01(-3.33%)
Jan 05, 2023 0.1450 0.1500 0.1400 0.1500 57,883 +0.01(+7.14%)
Jan 04, 2023 0.1500 0.1500 0.1300 0.1400 61,907 +0.01(+4.48%)
Jan 03, 2023 0.1110 0.1340 0.1090 0.1340 130,000 +0.02(+19.86%)
Dec 30, 2022 0.1160 0.1300 0.1040 0.1118 103,588 -0.01(-10.56%)
Dec 29, 2022 0.1080 0.1325 0.1080 0.1250 112,433 +0.01(+4.17%)
Dec 28, 2022 0.1270 0.1350 0.1200 0.1200 388,083 -0.01(-5.51%)
Dec 27, 2022 0.1128 0.1400 0.1128 0.1270 307,161 -0.00(-2.31%)
Dec 23, 2022 0.1272 0.1350 0.1120 0.1300 522,885 +0.00(+0.00%)
Dec 22, 2022 0.1300 0.1300 0.1200 0.1300 49,249 +0.00(+0.00%)
Dec 21, 2022 0.1128 0.1300 0.1128 0.1300 334,323 +0.00(+0.00%)
Dec 20, 2022 0.1375 0.1500 0.1288 0.1300 211,309 -0.01(-4.41%)
Dec 19, 2022 0.1500 0.1500 0.1300 0.1360 274,450 -0.02(-11.11%)
Dec 16, 2022 0.1400 0.1549 0.1400 0.1530 40,520 +0.00(+2.00%)
Dec 15, 2022 0.1575 0.1583 0.1380 0.1500 197,163 -0.01(-3.85%)
Dec 14, 2022 0.1560 0.1610 0.1500 0.1560 183,719 +0.00(+0.65%)
Dec 13, 2022 0.1750 0.1750 0.1500 0.1550 53,419 -0.01(-6.06%)
Dec 12, 2022 0.1800 0.1810 0.1600 0.1650 27,425 -0.01(-5.71%)
Dec 09, 2022 0.1690 0.1800 0.1650 0.1750 27,399 +0.01(+6.06%)
Dec 08, 2022 0.1790 0.1800 0.1650 0.1650 66,500 -0.01(-4.01%)
Dec 07, 2022 0.1870 0.1870 0.1700 0.1719 58,610 +0.00(+1.12%)
Dec 06, 2022 0.1902 0.1902 0.1700 0.1700 291,517 -0.03(-15.00%)
Dec 05, 2022 0.1800 0.2050 0.1800 0.2000 340,890 +0.02(+11.11%)
Dec 02, 2022 0.1855 0.1855 0.1740 0.1800 133,750 -0.02(-7.69%)
Dec 01, 2022 0.1750 0.2000 0.1750 0.1950 82,928 +0.01(+4.95%)
Nov 30, 2022 0.1700 0.1890 0.1650 0.1858 834,540 +0.02(+12.61%)
Nov 29, 2022 0.1694 0.1694 0.1550 0.1650 119,020 +0.00(+1.23%)
Nov 28, 2022 0.1579 0.1650 0.1579 0.1630 104,899 +0.01(+3.16%)
Nov 25, 2022 0.1524 0.1600 0.1500 0.1580 298,280 +0.00(+1.94%)
Nov 23, 2022 0.1640 0.1700 0.1550 0.1550 428,500 -0.01(-4.67%)
Nov 22, 2022 0.1700 0.1700 0.1600 0.1626 61,201 +0.01(+4.90%)
Nov 21, 2022 0.1420 0.1650 0.1420 0.1550 129,846 -0.01(-3.13%)
Nov 18, 2022 0.1500 0.1600 0.1500 0.1600 42,875 +0.01(+4.10%)
Nov 17, 2022 0.1625 0.1625 0.1537 0.1537 119,170 -0.01(-8.02%)
Nov 16, 2022 0.1682 0.1682 0.1610 0.1671 61,311 +0.01(+4.44%)
Nov 15, 2022 0.1670 0.1700 0.1587 0.1600 308,173 -0.00(-1.54%)
Nov 14, 2022 0.1570 0.1670 0.1570 0.1625 363,543 -0.00(-0.06%)
Nov 11, 2022 0.1637 0.1700 0.1623 0.1626 50,450 -0.01(-3.67%)
Nov 10, 2022 0.1700 0.1700 0.1650 0.1688 16,608 -0.00(-0.71%)
Nov 09, 2022 0.1700 0.1700 0.1700 0.1700 33,147 +0.00(+1.98%)
Nov 08, 2022 0.1700 0.1700 0.1646 0.1667 25,000 +0.00(+1.03%)
Nov 07, 2022 0.1700 0.1700 0.1638 0.1650 214,238 -0.00(-1.79%)
Nov 03, 2022 0.1680 20 +0.00(+1.82%)
Nov 02, 2022 0.1574 0.1750 0.1574 0.1650 27,022 -0.01(-2.94%)
Nov 01, 2022 0.1700 0.1708 0.1700 0.1700 29,700 +0.00(+2.10%)
Oct 31, 2022 0.1660 0.1696 0.1642 0.1665 46,263 +0.01(+3.10%)
Oct 28, 2022 0.1625 0.1700 0.1600 0.1615 910,444 -0.00(-2.12%)
Oct 27, 2022 0.1650 0.1700 0.1620 0.1650 18,035 -0.01(-2.94%)
Oct 26, 2022 0.1626 0.1750 0.1605 0.1700 24,263 +0.00(+2.72%)
Oct 25, 2022 0.1820 0.1894 0.1600 0.1655 180,200 -0.00(-2.65%)
Oct 24, 2022 0.1700 0.1700 0.1675 0.1700 91,450 -0.01(-4.23%)
Oct 21, 2022 0.1750 0.1775 0.1673 0.1775 40,200 +0.00(+1.43%)
Oct 20, 2022 0.1780 0.1800 0.1717 0.1750 210,274 -0.01(-2.78%)
Oct 19, 2022 0.1798 0.1800 0.1750 0.1800 165,250 +0.01(+2.86%)
Oct 18, 2022 0.1760 0.1825 0.1725 0.1750 250,300 +0.00(+2.94%)
Oct 17, 2022 0.1800 0.1800 0.1470 0.1700 62,656 +0.01(+6.25%)
Oct 14, 2022 0.1575 0.1660 0.1568 0.1600 259,390 -0.00(-1.54%)
Oct 13, 2022 0.1585 0.1625 0.1575 0.1625 271,840 -0.01(-5.80%)
Oct 12, 2022 0.1700 0.1763 0.1542 0.1725 292,825 -0.01(-6.76%)
Oct 11, 2022 0.1850 0.1900 0.1850 0.1850 11,000 +0.00(+0.00%)
Oct 10, 2022 0.2220 0.2220 0.1670 0.1850 10,700 -0.01(-2.63%)
Oct 07, 2022 0.2290 0.2290 0.1760 0.1900 652,487 -0.01(-7.32%)
Oct 06, 2022 0.1700 0.2300 0.1653 0.2050 696,329 +0.03(+20.59%)
Oct 05, 2022 0.1626 0.1700 0.1626 0.1700 124,105 +0.01(+5.59%)
Oct 04, 2022 0.1650 0.1650 0.1600 0.1610 96,143 +0.00(+2.22%)
Oct 03, 2022 0.1600 0.1600 0.1575 0.1575 18,300 +0.00(+1.61%)
Sep 30, 2022 0.1594 0.1600 0.1550 0.1550 31,900 +0.01(+4.66%)
Sep 29, 2022 0.1750 0.1750 0.1481 0.1481 134,398 -0.02(-12.88%)
Sep 28, 2022 0.1700 0.1800 0.1700 0.1700 9,852 +0.01(+3.03%)
Sep 27, 2022 0.1650 0.1844 0.1650 0.1650 29,728 -0.01(-6.36%)
Sep 26, 2022 0.1900 0.1900 0.1760 0.1762 6,100 -0.00(-2.11%)
Sep 23, 2022 0.1706 0.1850 0.1550 0.1800 422,998 -0.01(-4.66%)
Sep 22, 2022 0.2100 0.2100 0.1625 0.1888 495,128 -0.01(-6.53%)
Sep 21, 2022 0.2000 0.2200 0.2000 0.2020 191,880 -0.01(-2.65%)
Sep 20, 2022 0.1900 0.2100 0.1900 0.2075 496,984 +0.02(+12.16%)
Sep 19, 2022 0.2050 0.2050 0.1700 0.1850 54,409 +0.00(+1.09%)
Sep 16, 2022 0.1956 0.1956 0.1830 0.1830 34,873 -0.01(-6.73%)
Sep 15, 2022 0.2000 0.2076 0.1900 0.1962 331,100 -0.00(-1.90%)
Sep 14, 2022 0.2048 0.2050 0.2000 0.2000 40,050 +0.00(+0.00%)
Sep 13, 2022 0.2019 0.2100 0.1825 0.2000 237,815 -0.00(-0.94%)
Sep 12, 2022 0.2528 0.2550 0.1906 0.2019 203,839 -0.04(-16.40%)
Sep 09, 2022 0.2350 0.2415 0.2211 0.2415 125,053 +0.01(+4.23%)
Sep 08, 2022 0.2000 0.2330 0.1940 0.2317 340,123 +0.04(+21.95%)
Sep 07, 2022 0.1900 0.1944 0.1900 0.1900 134,681 +0.01(+2.70%)
Sep 06, 2022 0.2040 0.2040 0.1700 0.1850 62,108 -0.01(-2.63%)
Sep 02, 2022 0.2000 0.2000 0.1800 0.1900 108,584 +0.00(+0.00%)
Sep 01, 2022 0.1800 0.2010 0.1700 0.1900 230,376 +0.01(+5.56%)
Aug 31, 2022 0.1680 0.1800 0.1680 0.1800 60,495 +0.02(+12.50%)
Aug 30, 2022 0.1600 0.1800 0.1600 0.1600 85,604 -0.01(-4.48%)
Aug 29, 2022 0.1550 0.1800 0.1550 0.1675 361,784 +0.01(+3.84%)
Aug 26, 2022 0.1700 0.1700 0.1575 0.1613 253,395 -0.00(-0.74%)
Aug 25, 2022 0.1630 0.1655 0.1610 0.1625 29,945 +0.00(+1.56%)
Aug 24, 2022 0.1693 0.1693 0.1541 0.1600 173,480 -0.01(-3.61%)
Aug 23, 2022 0.1550 0.1660 0.1550 0.1660 16,460 -0.00(-0.90%)
Aug 22, 2022 0.1530 0.1700 0.1524 0.1675 207,354 +0.00(+1.52%)
Aug 19, 2022 0.1830 0.1830 0.1600 0.1650 17,531 -0.00(-0.18%)
Aug 18, 2022 0.1624 0.1700 0.1624 0.1653 146,715 +0.01(+3.31%)
Aug 17, 2022 0.1684 0.1760 0.1600 0.1600 189,638 -0.01(-5.16%)
Aug 16, 2022 0.1770 0.1850 0.1683 0.1687 78,305 -0.01(-3.60%)
Aug 15, 2022 0.1600 0.1768 0.1600 0.1750 67,935 +0.00(+2.94%)
Aug 12, 2022 0.1700 0.1818 0.1700 0.1700 117,230 -0.01(-6.23%)
Aug 11, 2022 0.1550 0.1813 0.1550 0.1813 131,820 +0.02(+9.88%)
Aug 10, 2022 0.1700 0.1700 0.1600 0.1650 56,234 +0.00(+1.85%)
Aug 09, 2022 0.1790 0.1828 0.1620 0.1620 44,260 -0.02(-9.70%)
Aug 08, 2022 0.1794 0.1794 0.1650 0.1794 10,059 +0.01(+8.73%)
Aug 05, 2022 0.1719 0.1794 0.1650 0.1650 186,591 -0.01(-5.61%)
Aug 04, 2022 0.1840 0.1840 0.1706 0.1748 68,826 -0.00(-1.24%)
Aug 03, 2022 0.2048 0.2200 0.1720 0.1770 131,386 -0.00(-1.39%)
Aug 02, 2022 0.1900 0.1918 0.1750 0.1795 45,760 +0.00(+0.22%)
Aug 01, 2022 0.1903 0.1903 0.1725 0.1791 31,511 -0.02(-7.87%)
Jul 29, 2022 0.1759 0.1944 0.1615 0.1944 13,530 +0.02(+12.70%)
Jul 28, 2022 0.1749 0.1778 0.1725 0.1725 57,782 -0.00(-1.43%)
Jul 27, 2022 0.1800 0.1800 0.1740 0.1750 96,850 -0.02(-7.89%)
Jul 26, 2022 0.1850 0.1900 0.1775 0.1900 471,700 -0.01(-2.56%)
Jul 25, 2022 0.1900 0.2000 0.1850 0.1950 139,024 +0.01(+5.41%)
Jul 22, 2022 0.1850 0.1880 0.1800 0.1850 107,611 +0.00(+0.00%)
Jul 21, 2022 0.1850 0.1858 0.1850 0.1850 22,150 +0.00(+0.33%)
Jul 20, 2022 0.1880 0.2000 0.1844 0.1844 83,840 +0.00(+2.10%)
Jul 19, 2022 0.1948 0.1948 0.1806 0.1806 57,718 -0.00(-0.77%)
Jul 18, 2022 0.1660 0.2100 0.1660 0.1820 183,668 -0.00(-0.93%)
Jul 15, 2022 0.1995 0.2000 0.1837 0.1837 34,950 -0.01(-3.32%)
Jul 14, 2022 0.2000 0.2050 0.1900 0.1900 78,797 -0.01(-5.00%)
Jul 13, 2022 0.1945 0.2000 0.1935 0.2000 21,170 +0.00(+0.00%)
Jul 12, 2022 0.1950 0.2007 0.1935 0.2000 80,922 +0.02(+8.11%)
Jul 11, 2022 0.1910 0.1925 0.1850 0.1850 50,958 -0.00(-0.70%)
Jul 08, 2022 0.1810 0.2041 0.1770 0.1863 225,180 +0.01(+6.46%)
Jul 07, 2022 0.1800 0.1850 0.1628 0.1750 55,594 -0.00(-0.06%)
Jul 06, 2022 0.1850 0.1900 0.1700 0.1751 401,371 +0.01(+3.00%)
Jul 05, 2022 0.1640 0.1800 0.1600 0.1700 30,460 -0.00(-2.75%)
Jul 01, 2022 0.1700 0.1750 0.1700 0.1748 29,120 +0.00(+0.29%)
Jun 30, 2022 0.1750 0.1750 0.1608 0.1743 181,941 +0.00(+2.53%)
Jun 29, 2022 0.1700 0.1700 0.1600 0.1700 107,008 +0.01(+4.04%)
Jun 28, 2022 0.1800 0.1800 0.1605 0.1634 54,200 -0.00(-0.18%)
Jun 27, 2022 0.1715 0.1775 0.1637 0.1637 250,003 -0.02(-9.51%)
Jun 24, 2022 0.1765 0.1890 0.1765 0.1809 11,480 +0.00(+0.50%)
Jun 23, 2022 0.1825 0.1950 0.1787 0.1800 134,137 -0.02(-7.69%)
Jun 22, 2022 0.1960 0.1960 0.1900 0.1950 69,831 +0.00(+0.00%)
Jun 21, 2022 0.1900 0.1994 0.1850 0.1950 100,780 +0.01(+2.96%)
Jun 17, 2022 0.1950 0.1950 0.1770 0.1894 145,661 -0.01(-2.87%)
Jun 16, 2022 0.2100 0.2100 0.1879 0.1950 219,969 -0.02(-10.51%)
Jun 15, 2022 0.2200 0.2200 0.1960 0.2179 31,688 +0.01(+6.29%)
Jun 14, 2022 0.2400 0.2400 0.1887 0.2050 232,644 +0.00(+0.00%)
Jun 13, 2022 0.1900 0.2200 0.1900 0.2050 229,239 +0.01(+7.89%)
Jun 10, 2022 0.2300 0.2300 0.1865 0.1900 35,600 -0.02(-11.63%)
Jun 09, 2022 0.2400 0.2470 0.2025 0.2150 42,680 -0.01(-4.02%)
Jun 08, 2022 0.2000 0.2375 0.2000 0.2240 193,165 +0.02(+12.00%)
Jun 07, 2022 0.2000 0.2063 0.1975 0.2000 197,650 +0.00(+1.27%)
Jun 06, 2022 0.2263 0.2348 0.1953 0.1975 292,805 -0.04(-15.74%)
Jun 03, 2022 0.1995 0.2364 0.1856 0.2344 336,347 +0.04(+21.45%)
Jun 02, 2022 0.1590 0.2115 0.1580 0.1930 182,566 +0.04(+24.52%)
Jun 01, 2022 0.1600 0.1614 0.1450 0.1550 386,797 +0.00(+0.00%)
May 31, 2022 0.1550 0.1625 0.1550 0.1550 203,267 -0.00(-1.59%)
May 27, 2022 0.1600 0.1600 0.1480 0.1575 118,570 +0.01(+5.78%)
May 26, 2022 0.1550 0.1672 0.1400 0.1489 291,838 +0.01(+4.86%)
May 25, 2022 0.1500 0.1521 0.1350 0.1420 91,548 -0.01(-3.40%)
May 24, 2022 0.1630 0.1630 0.1370 0.1470 216,145 -0.01(-8.13%)
May 23, 2022 0.1468 0.1600 0.1320 0.1600 695,097 +0.01(+10.12%)
May 20, 2022 0.1440 0.1491 0.1390 0.1453 150,107 -0.00(-3.13%)
May 19, 2022 0.1450 0.1500 0.1370 0.1500 68,782 +0.01(+3.45%)
May 18, 2022 0.1500 0.1602 0.1384 0.1450 705,912 -0.02(-9.43%)
May 17, 2022 0.1650 0.1657 0.1540 0.1601 730,709 -0.01(-3.55%)
May 16, 2022 0.1640 0.1785 0.1600 0.1660 120,726 -0.00(-2.35%)
May 13, 2022 0.1740 0.1800 0.1600 0.1700 702,365 +0.01(+6.45%)
May 12, 2022 0.1800 0.1800 0.1575 0.1597 1,040,054 -0.02(-11.28%)
May 11, 2022 0.1673 0.1900 0.1673 0.1800 201,558 +0.00(+0.00%)
May 10, 2022 0.1800 0.1900 0.1698 0.1800 554,471 +0.00(+0.00%)
May 09, 2022 0.1886 0.2050 0.1636 0.1800 1,103,616 -0.02(-10.00%)
May 06, 2022 0.2050 0.2200 0.1878 0.2000 1,030,282 -0.00(-2.44%)
May 05, 2022 0.1821 0.2214 0.1821 0.2050 585,621 +0.01(+7.89%)
May 04, 2022 0.2000 0.2000 0.1780 0.1900 368,581 -0.01(-6.77%)
May 03, 2022 0.2170 0.2350 0.1649 0.2038 2,505,955 -0.01(-2.95%)
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.