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

Novo Integrated Sciences Inc (NQ: NVOS )

0.4989 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.7142 0.7800 0.6900 0.7437 544,136 -0.01(-0.83%)
Jan 30, 2024 0.7522 0.7700 0.7202 0.7499 187,001 -0.04(-5.40%)
Jan 29, 2024 0.7251 0.7953 0.7072 0.7927 387,440 +0.07(+10.28%)
Jan 26, 2024 0.7300 0.7300 0.7100 0.7188 129,053 +0.01(+1.61%)
Jan 25, 2024 0.7000 0.7220 0.6804 0.7074 259,781 -0.00(-0.35%)
Jan 24, 2024 0.6825 0.7300 0.6809 0.7099 331,771 +0.03(+3.94%)
Jan 23, 2024 0.7027 0.7200 0.6700 0.6830 233,398 -0.03(-4.48%)
Jan 22, 2024 0.6604 0.7200 0.6400 0.7150 428,073 +0.07(+10.51%)
Jan 19, 2024 0.6850 0.6850 0.6100 0.6470 614,828 -0.04(-5.45%)
Jan 18, 2024 0.7100 0.7355 0.6720 0.6843 296,462 -0.03(-4.27%)
Jan 17, 2024 0.7200 0.7394 0.6950 0.7148 406,112 -0.03(-3.41%)
Jan 16, 2024 0.7808 0.8100 0.7193 0.7400 633,493 -0.04(-5.13%)
Jan 12, 2024 0.7400 0.8500 0.7001 0.7800 1,656,708 +0.07(+9.70%)
Jan 11, 2024 0.7190 0.7308 0.6850 0.7110 635,461 +0.01(+0.87%)
Jan 10, 2024 0.7030 0.7498 0.6800 0.7049 899,769 +0.02(+3.01%)
Jan 09, 2024 0.7171 0.7256 0.6700 0.6843 533,091 -0.05(-6.77%)
Jan 08, 2024 0.7900 0.7919 0.7129 0.7340 762,691 -0.04(-5.19%)
Jan 05, 2024 0.8231 0.8400 0.7700 0.7742 470,236 -0.06(-6.77%)
Jan 04, 2024 0.8000 0.8700 0.7633 0.8304 991,080 +0.06(+8.13%)
Jan 03, 2024 0.7600 0.7849 0.7101 0.7680 729,622 -0.00(-0.34%)
Jan 02, 2024 0.8149 0.8149 0.7601 0.7706 522,225 -0.05(-6.14%)
Dec 29, 2023 0.8395 0.8669 0.6600 0.8210 1,723,267 +0.02(+1.92%)
Dec 28, 2023 0.9100 0.9501 0.7822 0.8055 1,430,110 -0.15(-15.42%)
Dec 27, 2023 1.050 1.060 0.9211 0.9523 1,108,810 -0.12(-11.00%)
Dec 26, 2023 1.090 1.100 1.060 1.070 470,603 -0.04(-3.60%)
Dec 22, 2023 1.080 1.130 1.060 1.110 701,536 -0.01(-0.89%)
Dec 21, 2023 1.140 1.160 1.040 1.120 1,027,462 -0.02(-1.75%)
Dec 20, 2023 1.310 1.310 1.140 1.140 1,098,286 -0.14(-10.94%)
Dec 19, 2023 1.270 1.330 1.230 1.280 834,428 +0.05(+4.07%)
Dec 18, 2023 1.160 1.310 1.160 1.230 1,057,557 +0.08(+6.96%)
Dec 15, 2023 1.180 1.200 1.140 1.150 334,784 -0.01(-0.86%)
Dec 14, 2023 1.140 1.220 1.140 1.160 697,579 -0.02(-1.69%)
Dec 13, 2023 1.160 1.200 1.110 1.180 494,429 +0.04(+3.51%)
Dec 12, 2023 1.230 1.230 1.110 1.140 875,547 -0.13(-10.24%)
Dec 11, 2023 1.320 1.320 1.240 1.270 500,510 +0.03(+2.42%)
Dec 08, 2023 1.210 1.270 1.160 1.240 674,726 +0.05(+4.20%)
Dec 07, 2023 1.210 1.260 1.160 1.190 470,378 -0.04(-3.25%)
Dec 06, 2023 1.330 1.350 1.180 1.230 1,090,538 -0.10(-7.52%)
Dec 05, 2023 1.280 1.470 1.260 1.330 1,666,556 -0.01(-0.75%)
Dec 04, 2023 1.180 1.520 1.130 1.340 3,688,091 +0.21(+18.58%)
Dec 01, 2023 1.200 1.200 1.040 1.130 1,504,145 -0.07(-5.83%)
Nov 30, 2023 1.260 1.267 1.150 1.200 1,190,228 -0.13(-9.77%)
Nov 29, 2023 1.360 1.420 1.260 1.330 1,161,689 -0.02(-1.48%)
Nov 28, 2023 1.460 1.460 1.300 1.350 1,149,861 -0.10(-6.90%)
Nov 27, 2023 1.600 1.600 1.450 1.450 929,118 -0.14(-8.81%)
Nov 24, 2023 1.460 1.600 1.430 1.590 916,497 +0.19(+13.57%)
Nov 22, 2023 1.430 1.450 1.300 1.400 984,592 -0.06(-4.11%)
Nov 21, 2023 1.490 1.560 1.450 1.460 777,709 -0.12(-7.59%)
Nov 20, 2023 1.520 1.615 1.470 1.580 1,023,089 +0.04(+2.60%)
Nov 17, 2023 1.550 1.630 1.440 1.540 979,313 -0.05(-3.14%)
Nov 16, 2023 1.730 1.740 1.550 1.590 909,924 -0.14(-8.09%)
Nov 15, 2023 1.740 1.779 1.670 1.730 924,145 -0.04(-2.26%)
Nov 14, 2023 1.610 1.815 1.610 1.770 1,651,449 +0.12(+7.27%)
Nov 13, 2023 1.520 1.769 1.410 1.650 2,621,690 +0.03(+1.85%)
Nov 10, 2023 1.550 1.620 1.420 1.620 1,999,340 -0.03(-1.82%)
Nov 09, 2023 1.810 1.810 1.490 1.650 3,783,362 -0.05(-2.94%)
Nov 08, 2023 1.650 2.230 1.630 1.700 16,902,154 +0.20(+13.33%)
Nov 07, 2023 1.220 1.750 1.000 1.500 9,367,136 +1.38(+1142.75%)
Nov 06, 2023 0.2730 0.2970 0.1102 0.1207 105,243,320 -0.18(-59.50%)
Nov 03, 2023 0.3000 0.3445 0.2586 0.2980 96,553,144 +0.04(+15.28%)
Nov 02, 2023 0.2276 0.2660 0.2240 0.2585 14,298,544 +0.02(+10.71%)
Nov 01, 2023 0.2571 0.2571 0.2277 0.2335 8,919,432 -0.03(-9.81%)
Oct 31, 2023 0.2540 0.2699 0.2402 0.2589 7,973,767 -0.00(-0.27%)
Oct 30, 2023 0.2718 0.2760 0.2470 0.2596 5,983,315 -0.01(-2.26%)
Oct 27, 2023 0.2700 0.3014 0.2615 0.2656 15,167,884 -0.03(-10.15%)
Oct 26, 2023 0.3010 0.3060 0.2870 0.2956 6,293,886 +0.00(+0.20%)
Oct 25, 2023 0.3100 0.3250 0.2936 0.2950 9,955,337 -0.00(-0.34%)
Oct 24, 2023 0.2829 0.3230 0.2800 0.2960 18,158,996 +0.01(+2.03%)
Oct 23, 2023 0.2769 0.3070 0.2220 0.2901 20,979,396 +0.01(+1.83%)
Oct 20, 2023 0.3002 0.3026 0.2776 0.2849 10,830,075 -0.03(-8.16%)
Oct 19, 2023 0.3035 0.3179 0.2850 0.3102 11,208,973 +0.02(+5.51%)
Oct 18, 2023 0.3110 0.3189 0.2860 0.2940 11,383,492 +0.01(+5.34%)
Oct 17, 2023 0.2999 0.2999 0.2550 0.2791 10,271,691 -0.02(-6.81%)
Oct 16, 2023 0.2994 0.3152 0.2901 0.2995 7,390,063 +0.01(+4.79%)
Oct 13, 2023 0.3096 0.3122 0.2705 0.2858 14,291,241 -0.03(-8.46%)
Oct 12, 2023 0.3060 0.3300 0.2950 0.3122 12,566,231 -0.01(-4.47%)
Oct 11, 2023 0.3700 0.4000 0.3231 0.3268 22,452,016 -0.04(-11.75%)
Oct 10, 2023 0.2905 0.3850 0.2905 0.3703 31,338,976 +0.06(+20.27%)
Oct 09, 2023 0.3150 0.3300 0.2901 0.3079 19,287,612 -0.01(-4.17%)
Oct 06, 2023 0.3542 0.3649 0.3150 0.3213 64,207,872 -0.15(-31.64%)
Oct 05, 2023 0.4410 0.5290 0.4318 0.4700 85,306,416 +0.03(+6.82%)
Oct 04, 2023 0.3700 0.4786 0.3650 0.4400 75,864,768 +0.05(+12.47%)
Oct 03, 2023 0.3200 0.4000 0.3050 0.3912 47,708,056 +0.05(+15.47%)
Oct 02, 2023 0.2965 0.3550 0.2850 0.3388 80,498,400 +0.04(+13.62%)
Sep 29, 2023 0.3400 0.3743 0.2625 0.2982 225,240,000 +0.10(+48.36%)
Sep 28, 2023 0.2300 0.2300 0.1910 0.2010 71,320,344 -0.04(-15.37%)
Sep 27, 2023 0.2073 0.2499 0.1960 0.2375 16,442,954 +0.02(+8.00%)
Sep 26, 2023 0.2470 0.2490 0.2153 0.2199 16,820,688 -0.05(-17.27%)
Sep 25, 2023 0.2735 0.2680 0.2517 0.2658 16,347,588 +0.01(+2.23%)
Sep 22, 2023 0.2800 0.2895 0.2550 0.2600 20,250,878 -0.01(-5.35%)
Sep 21, 2023 0.2538 0.3289 0.2538 0.2747 45,300,832 +0.01(+2.65%)
Sep 20, 2023 0.2200 0.3099 0.2110 0.2676 38,941,648 +0.02(+7.08%)
Sep 19, 2023 0.2824 0.2980 0.2290 0.2499 43,782,832 -0.09(-26.50%)
Sep 18, 2023 0.3558 0.3869 0.3109 0.3400 32,967,206 -0.06(-15.00%)
Sep 15, 2023 0.3587 0.4100 0.3310 0.4000 29,884,996 -0.03(-6.10%)
Sep 14, 2023 0.4800 0.5000 0.3348 0.4260 76,145,968 -0.01(-3.29%)
Sep 13, 2023 0.3919 0.5384 0.3710 0.4405 154,317,728 +0.05(+13.06%)
Sep 12, 2023 0.3741 0.4283 0.3525 0.3896 85,315,704 +0.02(+6.45%)
Sep 11, 2023 0.2700 0.3990 0.2700 0.3660 141,658,064 +0.10(+36.82%)
Sep 08, 2023 0.2822 0.3195 0.2499 0.2675 52,634,616 -0.02(-5.81%)
Sep 07, 2023 0.2860 0.3150 0.2680 0.2840 48,604,576 -0.01(-2.07%)
Sep 06, 2023 0.3020 0.3400 0.2666 0.2900 97,557,800 -0.00(-0.68%)
Sep 05, 2023 0.2370 0.3500 0.2255 0.2920 280,233,408 +0.08(+35.81%)
Sep 01, 2023 0.2100 0.2300 0.1750 0.2150 225,097,200 +0.07(+53.57%)
Aug 31, 2023 0.1400 0.1462 0.1300 0.1400 53,496,296 -0.00(-2.91%)
Aug 30, 2023 0.1398 0.1550 0.1360 0.1442 16,655,327 +0.01(+7.05%)
Aug 29, 2023 0.1399 0.1450 0.1301 0.1347 15,934,397 -0.01(-9.66%)
Aug 28, 2023 0.1708 0.1789 0.1410 0.1491 26,663,054 -0.02(-12.76%)
Aug 25, 2023 0.1750 0.1790 0.1650 0.1709 19,936,740 -0.01(-6.10%)
Aug 24, 2023 0.2123 0.2385 0.1752 0.1820 61,110,536 -0.02(-9.00%)
Aug 23, 2023 0.1804 0.2200 0.1626 0.2000 62,035,040 +0.01(+4.71%)
Aug 22, 2023 0.2100 0.2280 0.1734 0.1910 128,931,904 +0.01(+7.48%)
Aug 21, 2023 0.1270 0.2070 0.1215 0.1777 189,864,224 +0.04(+33.61%)
Aug 18, 2023 0.1528 0.1528 0.1176 0.1330 33,074,248 -0.02(-12.79%)
Aug 17, 2023 0.1458 0.1890 0.1323 0.1525 87,939,008 -0.03(-15.79%)
Aug 16, 2023 0.2210 0.2499 0.1750 0.1811 405,572,096 +0.07(+56.12%)
Aug 15, 2023 0.0978 0.1384 0.0950 0.1160 269,785,536 +0.05(+63.61%)
Aug 14, 2023 0.0763 0.0780 0.0690 0.0709 7,038,191 -0.01(-9.91%)
Aug 11, 2023 0.0810 0.0840 0.0753 0.0787 3,636,172 -0.00(-4.84%)
Aug 10, 2023 0.0900 0.0918 0.0801 0.0827 3,276,256 -0.00(-5.59%)
Aug 09, 2023 0.0900 0.0907 0.0866 0.0876 1,823,103 +0.00(+0.57%)
Aug 08, 2023 0.0900 0.0917 0.0805 0.0871 4,163,023 -0.00(-4.07%)
Aug 07, 2023 0.1040 0.1050 0.0876 0.0908 7,700,765 -0.01(-13.61%)
Aug 04, 2023 0.1100 0.1100 0.1020 0.1051 3,357,515 -0.00(-2.23%)
Aug 03, 2023 0.1100 0.1120 0.1066 0.1075 2,786,735 +0.00(+1.13%)
Aug 02, 2023 0.1045 0.1097 0.1045 0.1063 1,702,913 -0.00(-2.48%)
Aug 01, 2023 0.1070 0.1128 0.1036 0.1090 3,576,920 +0.00(+3.51%)
Jul 31, 2023 0.1096 0.1096 0.1019 0.1053 4,074,128 -0.00(-4.01%)
Jul 28, 2023 0.1102 0.1116 0.1043 0.1097 4,593,793 -0.00(-1.88%)
Jul 27, 2023 0.1195 0.1199 0.1100 0.1118 4,178,698 -0.01(-9.11%)
Jul 26, 2023 0.1172 0.1230 0.1161 0.1230 2,064,409 +0.01(+4.24%)
Jul 25, 2023 0.1120 0.1191 0.1120 0.1180 2,871,349 +0.00(+4.33%)
Jul 24, 2023 0.1134 0.1170 0.1105 0.1131 1,974,715 -0.00(-0.35%)
Jul 21, 2023 0.1141 0.1150 0.1102 0.1135 4,312,017 -0.00(-0.53%)
Jul 20, 2023 0.1154 0.1185 0.1116 0.1141 2,958,385 -0.00(-4.12%)
Jul 19, 2023 0.1162 0.1190 0.1115 0.1190 2,996,654 +0.00(+1.54%)
Jul 18, 2023 0.1250 0.1250 0.1100 0.1172 7,612,431 -0.01(-7.21%)
Jul 17, 2023 0.1260 0.1280 0.1242 0.1263 2,375,292 -0.00(-1.71%)
Jul 14, 2023 0.1353 0.1365 0.1260 0.1285 6,399,611 -0.01(-5.51%)
Jul 13, 2023 0.1400 0.1400 0.1342 0.1360 2,569,738 -0.00(-2.37%)
Jul 12, 2023 0.1330 0.1420 0.1320 0.1393 3,715,254 +0.00(+3.19%)
Jul 11, 2023 0.1340 0.1366 0.1330 0.1350 2,037,755 -0.00(-0.37%)
Jul 10, 2023 0.1359 0.1375 0.1333 0.1355 2,463,788 -0.00(-0.22%)
Jul 07, 2023 0.1389 0.1400 0.1326 0.1358 2,959,931 +0.00(+0.52%)
Jul 06, 2023 0.1400 0.1423 0.1315 0.1351 4,476,621 -0.01(-5.72%)
Jul 05, 2023 0.1445 0.1493 0.1416 0.1433 2,596,524 -0.01(-5.72%)
Jul 03, 2023 0.1450 0.1520 0.1380 0.1520 1,377,552 +0.00(+2.63%)
Jun 30, 2023 0.1430 0.1600 0.1401 0.1481 2,579,702 +0.00(+3.28%)
Jun 29, 2023 0.1368 0.1450 0.1365 0.1434 2,034,847 +0.00(+2.72%)
Jun 28, 2023 0.1450 0.1459 0.1335 0.1396 2,949,809 -0.00(-2.72%)
Jun 27, 2023 0.1408 0.1475 0.1395 0.1435 2,363,878 -0.01(-4.27%)
Jun 26, 2023 0.1574 0.1574 0.1440 0.1499 2,514,403 -0.00(-2.66%)
Jun 23, 2023 0.1452 0.1680 0.1428 0.1540 6,734,243 +0.01(+3.43%)
Jun 22, 2023 0.1425 0.1500 0.1375 0.1489 3,070,291 +0.00(+3.40%)
Jun 21, 2023 0.1535 0.1535 0.1400 0.1440 2,598,564 -0.01(-6.19%)
Jun 20, 2023 0.1490 0.1560 0.1439 0.1535 8,334,930 +0.01(+6.67%)
Jun 16, 2023 0.1400 0.1461 0.1350 0.1439 8,305,480 +0.01(+6.99%)
Jun 15, 2023 0.1321 0.1345 0.1290 0.1345 3,185,509 +0.00(+1.13%)
Jun 14, 2023 0.1310 0.1349 0.1232 0.1330 3,557,321 +0.00(+0.15%)
Jun 13, 2023 0.1399 0.1399 0.1304 0.1328 2,949,143 -0.00(-1.12%)
Jun 12, 2023 0.1339 0.1440 0.1310 0.1343 5,258,457 -0.00(-0.07%)
Jun 09, 2023 0.1355 0.1360 0.1303 0.1344 2,840,247 -0.00(-1.90%)
Jun 08, 2023 0.1403 0.1428 0.1328 0.1370 4,737,248 -0.00(-2.84%)
Jun 07, 2023 0.1386 0.1525 0.1362 0.1410 5,982,965 -0.01(-4.08%)
Jun 06, 2023 0.1649 0.1653 0.1330 0.1470 37,212,176 +0.02(+16.30%)
Jun 05, 2023 0.1300 0.1325 0.1250 0.1264 1,994,696 -0.00(-1.79%)
Jun 02, 2023 0.1280 0.1317 0.1248 0.1287 2,751,164 -0.00(-1.98%)
Jun 01, 2023 0.1300 0.1340 0.1270 0.1313 2,679,246 -0.00(-0.53%)
May 31, 2023 0.1200 0.1330 0.1200 0.1320 3,891,889 +0.01(+7.76%)
May 30, 2023 0.1359 0.1372 0.1200 0.1225 8,532,283 -0.01(-9.93%)
May 26, 2023 0.1330 0.1380 0.1300 0.1360 5,949,325 +0.00(+1.19%)
May 25, 2023 0.1450 0.1470 0.1330 0.1344 9,630,905 -0.02(-10.52%)
May 24, 2023 0.1575 0.1575 0.1350 0.1502 7,340,804 -0.01(-7.11%)
May 23, 2023 0.1776 0.1830 0.1488 0.1617 8,549,993 -0.01(-5.99%)
May 22, 2023 0.1598 0.1749 0.1575 0.1720 9,358,340 +0.02(+11.40%)
May 19, 2023 0.1470 0.1599 0.1447 0.1544 7,807,898 +0.01(+4.89%)
May 18, 2023 0.1400 0.1480 0.1371 0.1472 6,357,139 +0.01(+7.45%)
May 17, 2023 0.1334 0.1397 0.1285 0.1370 4,547,769 +0.00(+0.22%)
May 16, 2023 0.1370 0.1400 0.1340 0.1367 2,690,713 -0.00(-0.22%)
May 15, 2023 0.1324 0.1475 0.1263 0.1370 10,851,238 +0.01(+4.42%)
May 12, 2023 0.1456 0.1498 0.1300 0.1312 13,601,712 -0.01(-9.14%)
May 11, 2023 0.2014 0.2100 0.1212 0.1444 49,753,028 -0.04(-21.99%)
May 10, 2023 0.1678 0.1951 0.1678 0.1851 8,455,483 +0.02(+9.27%)
May 09, 2023 0.2100 0.2100 0.1613 0.1694 20,401,520 -0.03(-14.36%)
May 08, 2023 0.1686 0.2100 0.1645 0.1978 19,774,588 +0.03(+17.39%)
May 05, 2023 0.1700 0.1780 0.1580 0.1685 10,953,980 +0.01(+6.65%)
May 04, 2023 0.1471 0.1741 0.1368 0.1580 19,960,412 +0.01(+10.26%)
May 03, 2023 0.1379 0.1500 0.1280 0.1433 7,811,986 +0.01(+3.69%)
May 02, 2023 0.1400 0.1400 0.1270 0.1382 8,205,332 -0.00(-0.36%)
May 01, 2023 0.1200 0.1400 0.1194 0.1387 13,972,455 +0.02(+15.58%)
Apr 28, 2023 0.1184 0.1295 0.1160 0.1200 12,830,025 -0.01(-10.38%)
Apr 27, 2023 0.1300 0.1375 0.1130 0.1339 56,185,248 +0.02(+21.73%)
Apr 26, 2023 0.1100 0.1150 0.1061 0.1100 7,588,698 +0.00(+1.95%)
Apr 25, 2023 0.1078 0.1111 0.1036 0.1079 4,842,117 +0.00(+0.56%)
Apr 24, 2023 0.1102 0.1131 0.1052 0.1073 5,842,984 -0.01(-5.88%)
Apr 21, 2023 0.1176 0.1220 0.1126 0.1140 4,905,407 -0.01(-7.24%)
Apr 20, 2023 0.1300 0.1300 0.1183 0.1229 5,158,965 -0.00(-3.15%)
Apr 19, 2023 0.1215 0.1270 0.1186 0.1269 6,161,801 +0.00(+3.68%)
Apr 18, 2023 0.1261 0.1261 0.1175 0.1224 6,116,332 -0.00(-2.70%)
Apr 17, 2023 0.1180 0.1260 0.1150 0.1258 9,750,581 +0.01(+7.52%)
Apr 14, 2023 0.1125 0.1178 0.1115 0.1170 4,814,722 +0.00(+2.09%)
Apr 13, 2023 0.1183 0.1183 0.1110 0.1146 3,553,546 -0.00(-1.12%)
Apr 12, 2023 0.1200 0.1200 0.1130 0.1159 4,745,181 -0.00(-0.26%)
Apr 11, 2023 0.1070 0.1182 0.1070 0.1162 6,967,634 +0.00(+4.22%)
Apr 10, 2023 0.1099 0.1115 0.1051 0.1115 5,848,287 +0.00(+3.72%)
Apr 06, 2023 0.1085 0.1120 0.1040 0.1075 9,952,342 -0.00(-1.83%)
Apr 05, 2023 0.1100 0.1135 0.1077 0.1095 6,096,679 -0.00(-0.45%)
Apr 04, 2023 0.1200 0.1200 0.1076 0.1100 9,070,340 -0.01(-8.33%)
Apr 03, 2023 0.1220 0.1263 0.1186 0.1200 9,048,558 -0.00(-2.28%)
Mar 31, 2023 0.1140 0.1234 0.1116 0.1228 11,548,441 +0.01(+7.91%)
Mar 30, 2023 0.1155 0.1229 0.1115 0.1138 8,436,989 -0.00(-1.64%)
Mar 29, 2023 0.1165 0.1234 0.1132 0.1157 9,825,476 -0.00(-0.69%)
Mar 28, 2023 0.1161 0.1184 0.1133 0.1165 7,636,103 -0.00(-2.92%)
Mar 27, 2023 0.1284 0.1290 0.1192 0.1200 11,342,778 -0.01(-6.54%)
Mar 24, 2023 0.1146 0.1367 0.1100 0.1284 28,172,368 +0.01(+8.63%)
Mar 23, 2023 0.1250 0.1251 0.1091 0.1182 19,283,768 -0.01(-4.45%)
Mar 22, 2023 0.1198 0.1340 0.1180 0.1237 18,185,446 -0.02(-11.01%)
Mar 21, 2023 0.1376 0.1458 0.1171 0.1390 69,727,088 +0.04(+37.08%)
Mar 20, 2023 0.1048 0.1075 0.1000 0.1014 21,920,264 +0.00(+1.40%)
Mar 17, 2023 0.1100 0.1128 0.1000 0.1000 16,966,552 -0.02(-13.42%)
Mar 16, 2023 0.1126 0.1179 0.1101 0.1155 11,335,548 -0.00(-3.67%)
Mar 15, 2023 0.1220 0.1220 0.1120 0.1199 14,735,009 -0.00(-3.85%)
Mar 14, 2023 0.1260 0.1370 0.1185 0.1247 14,744,998 -0.01(-5.03%)
Mar 13, 2023 0.1276 0.1340 0.1169 0.1313 17,486,876 -0.01(-7.54%)
Mar 10, 2023 0.1579 0.1579 0.1310 0.1420 27,095,320 -0.02(-10.47%)
Mar 09, 2023 0.1809 0.1860 0.1451 0.1586 47,506,672 -0.03(-17.87%)
Mar 08, 2023 0.1970 0.2000 0.1578 0.1931 82,521,056 -0.01(-4.97%)
Mar 07, 2023 0.2110 0.2420 0.1825 0.2032 187,683,712 +0.03(+16.78%)
Mar 06, 2023 0.1310 0.1819 0.1270 0.1740 123,954,776 +0.04(+34.67%)
Mar 03, 2023 0.1324 0.1360 0.1280 0.1292 12,896,530 -0.00(-3.22%)
Mar 02, 2023 0.1189 0.1387 0.1170 0.1335 38,080,616 +0.01(+12.00%)
Mar 01, 2023 0.1300 0.1360 0.1166 0.1192 21,018,418 -0.01(-5.92%)
Feb 28, 2023 0.1170 0.1320 0.1166 0.1267 17,827,502 +0.01(+9.70%)
Feb 27, 2023 0.1155 0.1169 0.1107 0.1155 11,765,961 +0.00(+3.22%)
Feb 24, 2023 0.1200 0.1215 0.1102 0.1119 12,178,663 -0.01(-9.25%)
Feb 23, 2023 0.1263 0.1275 0.1208 0.1233 8,477,035 -0.00(-3.82%)
Feb 22, 2023 0.1267 0.1329 0.1261 0.1282 9,093,383 -0.00(-0.70%)
Feb 21, 2023 0.1225 0.1338 0.1225 0.1291 15,722,402 +0.00(+0.94%)
Feb 17, 2023 0.1349 0.1400 0.1240 0.1279 14,666,570 -0.01(-4.62%)
Feb 16, 2023 0.1343 0.1485 0.1260 0.1341 25,730,990 -0.00(-0.67%)
Feb 15, 2023 0.1171 0.1420 0.1132 0.1350 56,644,904 +0.02(+18.53%)
Feb 14, 2023 0.1140 0.1230 0.1100 0.1139 18,907,392 +0.00(+3.55%)
Feb 13, 2023 0.1141 0.1198 0.1054 0.1100 14,169,281 -0.01(-8.10%)
Feb 10, 2023 0.1150 0.1211 0.1115 0.1197 11,733,823 -0.00(-0.91%)
Feb 09, 2023 0.1299 0.1303 0.1182 0.1208 12,471,222 -0.01(-5.55%)
Feb 08, 2023 0.1312 0.1335 0.1210 0.1279 15,181,489 -0.00(-2.37%)
Feb 07, 2023 0.1400 0.1490 0.1280 0.1310 20,655,916 -0.01(-5.76%)
Feb 06, 2023 0.1337 0.1445 0.1280 0.1390 22,441,748 +0.01(+4.51%)
Feb 03, 2023 0.1370 0.1370 0.1250 0.1330 23,303,918 -0.00(-1.41%)
Feb 02, 2023 0.1381 0.1425 0.1301 0.1349 23,999,380 +0.00(+0.30%)
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.