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

Collective Audience, Inc. - Common Stock (NQ: CAUD )

0.4400 +0.0060 (+1.38%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jul 22, 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 19, 2024 0.5300 0.5300 0.4300 0.4340 87,957 -0.10(-18.04%)
Jul 18, 2024 0.4200 0.5300 0.3600 0.5295 352,675 +0.10(+22.57%)
Jul 17, 2024 0.4500 0.4999 0.4215 0.4320 249,365 -0.02(-3.68%)
Jul 16, 2024 0.5080 0.5789 0.4175 0.4485 356,217 -0.09(-16.23%)
Jul 15, 2024 0.5200 0.5380 0.5180 0.5354 212,600 +0.01(+1.04%)
Jul 12, 2024 0.5200 0.5299 0.5200 0.5299 20,007 +0.01(+1.07%)
Jul 11, 2024 0.5200 0.5299 0.4941 0.5243 43,546 +0.01(+1.81%)
Jul 10, 2024 0.5301 0.5307 0.5080 0.5150 15,763 -0.02(-3.72%)
Jul 09, 2024 0.5400 0.5400 0.5093 0.5349 37,827 +0.00(+0.39%)
Jul 08, 2024 0.5500 0.5469 0.5060 0.5328 42,469 +0.01(+2.28%)
Jul 05, 2024 0.5428 0.5428 0.4878 0.5209 41,915 -0.02(-3.18%)
Jul 03, 2024 0.5200 0.5499 0.5000 0.5380 30,127 +0.02(+4.63%)
Jul 02, 2024 0.5320 0.5636 0.5091 0.5142 63,627 -0.03(-5.63%)
Jul 01, 2024 0.6000 0.6000 0.5185 0.5449 106,078 +0.00(+0.76%)
Jun 28, 2024 0.5600 0.5800 0.5045 0.5408 56,812 -0.02(-3.26%)
Jun 27, 2024 0.5300 0.5790 0.5010 0.5590 244,389 +0.01(+2.66%)
Jun 26, 2024 0.4700 0.5800 0.4650 0.5445 281,233 +0.09(+19.25%)
Jun 25, 2024 0.4820 0.4839 0.4400 0.4566 105,294 -0.03(-6.05%)
Jun 24, 2024 0.4698 0.4898 0.4550 0.4860 102,949 +0.05(+10.61%)
Jun 21, 2024 0.4041 0.4398 0.4041 0.4394 47,502 +0.02(+4.64%)
Jun 20, 2024 0.4000 0.4199 0.4002 0.4199 14,638 +0.00(+1.06%)
Jun 18, 2024 0.4500 0.4585 0.3880 0.4155 147,832 -0.04(-9.28%)
Jun 17, 2024 0.4000 0.4950 0.4010 0.4580 609,615 +0.06(+14.93%)
Jun 14, 2024 0.3979 0.3986 0.3600 0.3985 200,337 +0.02(+5.15%)
Jun 13, 2024 0.4000 0.4000 0.3690 0.3790 135,003 -0.01(-2.82%)
Jun 12, 2024 0.3733 0.4190 0.3600 0.3900 277,077 +0.02(+5.61%)
Jun 11, 2024 0.3710 0.3913 0.3540 0.3693 185,933 -0.01(-3.45%)
Jun 10, 2024 0.3801 0.3920 0.3700 0.3825 42,285 +0.00(+1.11%)
Jun 07, 2024 0.3900 0.4095 0.3600 0.3783 135,604 -0.02(-5.42%)
Jun 06, 2024 0.4080 0.4092 0.3836 0.4000 61,974 -0.01(-1.96%)
Jun 05, 2024 0.4080 0.4298 0.3700 0.4080 97,117 +0.02(+4.88%)
Jun 04, 2024 0.4050 0.4210 0.3500 0.3890 899,305 -0.01(-2.60%)
Jun 03, 2024 0.4153 0.4305 0.3800 0.3994 435,484 -0.02(-4.90%)
May 31, 2024 0.4500 0.4598 0.4100 0.4200 89,728 -0.04(-8.42%)
May 30, 2024 0.4400 0.4600 0.4201 0.4586 150,642 +0.03(+6.65%)
May 29, 2024 0.4260 0.4384 0.4060 0.4300 35,944 -0.01(-1.92%)
May 28, 2024 0.4630 0.4750 0.4000 0.4384 657,196 -0.01(-2.58%)
May 24, 2024 0.4500 0.4700 0.4301 0.4500 128,149 +0.01(+2.27%)
May 23, 2024 0.4900 0.5000 0.4300 0.4400 371,954 -0.06(-12.00%)
May 22, 2024 0.5100 0.5350 0.4600 0.5000 400,060 -0.01(-0.99%)
May 21, 2024 0.5400 0.5429 0.4713 0.5050 120,108 -0.03(-6.13%)
May 20, 2024 0.5200 0.5380 0.4933 0.5380 95,841 +0.03(+5.53%)
May 17, 2024 0.5200 0.5500 0.4950 0.5098 157,458 +0.02(+4.04%)
May 16, 2024 0.4800 0.5100 0.4800 0.4900 263,101 +0.01(+2.08%)
May 15, 2024 0.4710 0.4936 0.4451 0.4800 183,503 -0.00(-0.52%)
May 14, 2024 0.5200 0.5200 0.4700 0.4825 421,169 -0.05(-9.10%)
May 13, 2024 0.5600 0.5590 0.5220 0.5308 176,282 -0.01(-1.06%)
May 10, 2024 0.5600 0.5600 0.5250 0.5365 327,489 -0.03(-4.72%)
May 09, 2024 0.5700 0.5898 0.5503 0.5631 206,217 -0.01(-1.25%)
May 08, 2024 0.5651 0.5979 0.5600 0.5702 101,962 +0.00(+0.14%)
May 07, 2024 0.6100 0.6390 0.5568 0.5694 554,380 -0.05(-8.46%)
May 06, 2024 0.6100 0.6372 0.5520 0.6220 504,332 -0.01(-1.27%)
May 03, 2024 0.6400 0.6700 0.6050 0.6300 407,696 -0.01(-0.82%)
May 02, 2024 0.6700 0.7000 0.5200 0.6352 1,084,598 -0.02(-2.62%)
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.