Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Ventures Group Inc (OP: PACV )

0.0009 +0.0002 (+28.57%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 14, 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, 2019 0.0090 0.0125 0.0090 0.0105 2,018,361 +0.00(+16.67%)
Jan 30, 2019 0.0091 0.0123 0.0080 0.0090 1,932,848 +0.00(+5.88%)
Jan 29, 2019 0.0089 0.0091 0.0085 0.0085 482,775 +0.00(+6.25%)
Jan 28, 2019 0.0065 0.0090 0.0065 0.0080 2,099,485 +0.00(+29.03%)
Jan 25, 2019 0.0069 0.0069 0.0060 0.0062 4,473,400 -0.00(-10.14%)
Jan 24, 2019 0.0070 0.0074 0.0067 0.0069 3,047,190 -0.00(-5.48%)
Jan 23, 2019 0.0085 0.0085 0.0066 0.0073 992,816 -0.00(-14.12%)
Jan 22, 2019 0.0079 0.0090 0.0078 0.0085 933,747 +0.00(+14.86%)
Jan 18, 2019 0.0074 0.0074 0.0062 0.0074 2,830,100 +0.00(+5.71%)
Jan 17, 2019 0.0089 0.0089 0.0065 0.0070 2,346,487 -0.00(-21.35%)
Jan 16, 2019 0.0073 0.0095 0.0070 0.0089 3,550,628 +0.00(+18.67%)
Jan 15, 2019 0.0076 0.0076 0.0063 0.0075 3,979,139 -0.00(-3.85%)
Jan 14, 2019 0.0079 0.0081 0.0076 0.0078 861,933 -0.00(-1.27%)
Jan 11, 2019 0.0093 0.0093 0.0060 0.0079 7,539,500 -0.00(-18.56%)
Jan 10, 2019 0.0105 0.0105 0.0085 0.0097 1,933,915 -0.00(-7.62%)
Jan 09, 2019 0.0110 0.0110 0.0084 0.0105 4,252,151 +0.00(+0.00%)
Jan 08, 2019 0.0138 0.0138 0.0100 0.0105 3,785,706 -0.00(-25.00%)
Jan 07, 2019 0.0144 0.0144 0.0087 0.0140 6,598,018 +0.00(+3.70%)
Jan 04, 2019 0.0131 0.0146 0.0110 0.0135 2,619,800 -0.00(-6.90%)
Jan 03, 2019 0.0151 0.0160 0.0126 0.0145 2,853,266 -0.00(-18.99%)
Jan 02, 2019 0.0210 0.0210 0.0152 0.0179 458,500 -0.00(-5.79%)
Dec 31, 2018 0.0179 0.0210 0.0165 0.0190 976,900 +0.00(+6.15%)
Dec 28, 2018 0.0152 0.0179 0.0131 0.0179 481,100 +0.00(+5.92%)
Dec 27, 2018 0.0150 0.0169 0.0130 0.0169 184,450 -0.00(-4.52%)
Dec 26, 2018 0.0165 0.0179 0.0100 0.0177 1,847,582 -0.00(-1.67%)
Dec 24, 2018 0.0200 0.0250 0.0150 0.0180 1,905,000 -0.00(-8.63%)
Dec 21, 2018 0.0139 0.0211 0.0135 0.0197 5,411,700 +0.01(+40.71%)
Dec 20, 2018 0.0128 0.0140 0.0110 0.0140 935,646 +0.00(+40.00%)
Dec 19, 2018 0.0100 0.0100 0.0100 0.0100 6,000 -0.00(-21.88%)
Dec 18, 2018 0.0128 0.0128 0.0128 0.0128 3,501 -0.00(-1.54%)
Dec 17, 2018 0.0084 0.0140 0.0084 0.0130 40,221 +0.00(+1.56%)
Dec 14, 2018 0.0128 0.0128 0.0128 0.0128 11,000 +0.00(+0.00%)
Dec 13, 2018 0.0088 0.0128 0.0088 0.0128 831 -0.00(-8.57%)
Dec 12, 2018 0.0085 0.0140 0.0085 0.0140 43,041 +0.00(+7.69%)
Dec 10, 2018 0.0130 0.0130 0.0130 0 -0.00(-10.96%)
Dec 07, 2018 0.0109 0.0146 0.0071 0.0146 137,300 -0.00(-0.68%)
Dec 06, 2018 0.0150 0.0150 0.0101 0.0147 436,100 -0.00(-2.00%)
Dec 04, 2018 0.0150 0.0150 0.0150 0.0150 300 +0.00(+33.93%)
Dec 03, 2018 0.0167 0.0167 0.0112 0.0112 123,214 -0.00(-22.22%)
Nov 30, 2018 0.0130 0.0144 0.0120 0.0144 702,400 +0.00(+22.03%)
Nov 29, 2018 0.0103 0.0120 0.0103 0.0118 123,256 -0.00(-1.67%)
Nov 28, 2018 0.0123 0.0125 0.0060 0.0120 433,179 +0.00(+0.00%)
Nov 27, 2018 0.0100 0.0121 0.0100 0.0120 716,762 +0.00(+20.00%)
Nov 26, 2018 0.0100 0.0110 0.0078 0.0100 2,246,402 -0.00(-1.96%)
Nov 23, 2018 0.0099 0.0102 0.0063 0.0102 435,200 +0.00(+3.03%)
Nov 21, 2018 0.0099 0.0099 0.0099 0 +0.00(+16.47%)
Nov 20, 2018 0.0085 0.0085 0.0070 0.0085 1,355,792 +0.00(+16.44%)
Nov 19, 2018 0.0062 0.0073 0.0034 0.0073 6,385,911 -0.00(-26.26%)
Nov 16, 2018 0.0098 0.0099 0.0080 0.0099 411,100 +0.00(+1.02%)
Nov 15, 2018 0.0090 0.0114 0.0087 0.0098 1,055,100 +0.00(+18.07%)
Nov 14, 2018 0.0059 0.0093 0.0059 0.0083 3,774,806 +0.00(+43.10%)
Nov 13, 2018 0.0098 0.0098 0.0025 0.0058 14,154,506 -0.01(-59.72%)
Nov 12, 2018 0.0120 0.0144 0.0120 0.0144 162,700 +0.00(+33.33%)
Nov 09, 2018 0.0108 0.0120 0.0108 0.0108 37,200 -0.00(-10.00%)
Nov 08, 2018 0.0124 0.0124 0.0120 0.0120 42,000 -0.00(-14.29%)
Nov 07, 2018 0.0121 0.0140 0.0107 0.0140 464,685 -0.00(-6.67%)
Nov 06, 2018 0.0124 0.0150 0.0121 0.0150 9,246 -0.00(-5.06%)
Nov 05, 2018 0.0106 0.0158 0.0106 0.0158 950 -0.00(-1.25%)
Nov 01, 2018 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Oct 31, 2018 0.0118 0.0146 0.0106 0.0130 40,634 -0.00(-23.08%)
Oct 30, 2018 0.0120 0.0169 0.0120 0.0169 79,000 +0.00(+39.67%)
Oct 29, 2018 0.0135 0.0136 0.0120 0.0121 225,682 -0.00(-13.57%)
Oct 25, 2018 0.0140 0.0140 0.0140 0 +0.00(+28.44%)
Oct 24, 2018 0.0115 0.0115 0.0109 0.0109 13,566 -0.00(-2.68%)
Oct 23, 2018 0.0120 0.0120 0.0101 0.0112 946,290 -0.00(-23.81%)
Oct 22, 2018 0.0121 0.0147 0.0120 0.0147 45,132 +0.00(+16.67%)
Oct 19, 2018 0.0126 0.0130 0.0111 0.0126 338,200 -0.00(-10.00%)
Oct 18, 2018 0.0127 0.0140 0.0127 0.0140 94,714 +0.00(+1.45%)
Oct 17, 2018 0.0111 0.0140 0.0111 0.0138 908,241 -0.00(-1.43%)
Oct 16, 2018 0.0149 0.0150 0.0117 0.0140 998,140 -0.00(-2.78%)
Oct 15, 2018 0.0160 0.0162 0.0144 0.0144 665,050 -0.00(-11.11%)
Oct 12, 2018 0.0120 0.0162 0.0120 0.0162 5,500 +0.00(+1.89%)
Oct 11, 2018 0.0145 0.0160 0.0111 0.0159 1,657,843 -0.00(-0.62%)
Oct 10, 2018 0.0143 0.0168 0.0137 0.0160 100,100 +0.00(+13.48%)
Oct 09, 2018 0.0138 0.0175 0.0138 0.0141 94,836 -0.00(-6.00%)
Oct 08, 2018 0.0150 0.0175 0.0150 0.0150 2,191,149 -0.00(-10.71%)
Oct 05, 2018 0.0145 0.0168 0.0145 0.0168 40,200 +0.00(+3.70%)
Oct 04, 2018 0.0173 0.0173 0.0142 0.0162 134,370 -0.00(-7.43%)
Oct 03, 2018 0.0161 0.0189 0.0160 0.0175 930,100 +0.00(+0.00%)
Oct 02, 2018 0.0175 0.0199 0.0175 0.0175 275,690 -0.00(-12.06%)
Oct 01, 2018 0.0275 0.0275 0.0160 0.0199 172,656 +0.00(+8.74%)
Sep 28, 2018 0.0152 0.0184 0.0134 0.0183 412,000 -0.00(-1.61%)
Sep 27, 2018 0.0151 0.0186 0.0151 0.0186 60,476 -0.00(-1.06%)
Sep 26, 2018 0.0199 0.0200 0.0151 0.0188 586,950 +0.00(+4.44%)
Sep 25, 2018 0.0180 0.0190 0.0150 0.0180 1,728,032 -0.00(-4.26%)
Sep 24, 2018 0.0179 0.0189 0.0140 0.0188 2,083,427 +0.00(+21.29%)
Sep 21, 2018 0.0140 0.0155 0.0111 0.0155 689,300 +0.00(+0.00%)
Sep 20, 2018 0.0150 0.0189 0.0130 0.0155 327,206 -0.00(-2.52%)
Sep 19, 2018 0.0150 0.0160 0.0150 0.0159 339,477 -0.00(-0.62%)
Sep 18, 2018 0.0200 0.0200 0.0150 0.0160 291,960 +0.00(+6.67%)
Sep 17, 2018 0.0150 0.0150 0.0140 0.0150 618,902 -0.00(-16.67%)
Sep 14, 2018 0.0180 0.0190 0.0160 0.0180 149,000 -0.00(-18.18%)
Sep 13, 2018 0.0122 0.0220 0.0122 0.0220 1,132,929 +0.00(+10.00%)
Sep 12, 2018 0.0190 0.0200 0.0190 0.0200 99,181 +0.00(+5.82%)
Sep 11, 2018 0.0182 0.0200 0.0176 0.0189 538,232 -0.00(-5.50%)
Sep 10, 2018 0.0240 0.0240 0.0188 0.0200 144,302 -0.00(-16.67%)
Sep 07, 2018 0.0190 0.0240 0.0183 0.0240 230,800 +0.00(+20.00%)
Sep 06, 2018 0.0190 0.0210 0.0180 0.0200 197,754 -0.00(-4.76%)
Sep 05, 2018 0.0190 0.0210 0.0181 0.0210 304,051 +0.00(+5.00%)
Sep 04, 2018 0.0196 0.0210 0.0182 0.0200 34,920 -0.00(-16.32%)
Aug 31, 2018 0.0239 0.0239 0.0239 0 +0.00(+8.64%)
Aug 30, 2018 0.0250 0.0250 0.0200 0.0220 96,827 -0.00(-8.33%)
Aug 29, 2018 0.0220 0.0250 0.0191 0.0240 599,663 -0.00(-2.04%)
Aug 28, 2018 0.0220 0.0260 0.0220 0.0245 152,850 +0.00(+11.36%)
Aug 27, 2018 0.0190 0.0250 0.0190 0.0220 212,147 +0.00(+10.00%)
Aug 24, 2018 0.0200 0.0200 0.0190 0.0200 93,400 -0.00(-4.76%)
Aug 23, 2018 0.0260 0.0260 0.0162 0.0210 835,000 -0.00(-16.00%)
Aug 22, 2018 0.0270 0.0270 0.0249 0.0250 78,000 -0.00(-3.85%)
Aug 21, 2018 0.0271 0.0288 0.0220 0.0260 107,455 -0.00(-10.96%)
Aug 20, 2018 0.0280 0.0296 0.0250 0.0292 130,180 +0.00(+4.29%)
Aug 17, 2018 0.0270 0.0280 0.0260 0.0280 205,800 +0.00(+8.11%)
Aug 16, 2018 0.0255 0.0266 0.0245 0.0259 636,329 +0.00(+4.02%)
Aug 15, 2018 0.0250 0.0250 0.0210 0.0249 201,420 +0.00(+0.00%)
Aug 14, 2018 0.0244 0.0249 0.0210 0.0249 487,843 +0.00(+22.66%)
Aug 13, 2018 0.0191 0.0244 0.0191 0.0203 111,837 -0.00(-11.74%)
Aug 10, 2018 0.0211 0.0230 0.0210 0.0230 399,500 +0.00(+20.42%)
Aug 09, 2018 0.0200 0.0219 0.0189 0.0191 315,446 -0.00(-13.18%)
Aug 08, 2018 0.0228 0.0244 0.0200 0.0220 459,143 +0.00(+4.27%)
Aug 07, 2018 0.0180 0.0233 0.0168 0.0211 223,546 +0.00(+5.50%)
Aug 06, 2018 0.0220 0.0245 0.0180 0.0200 1,520,805 -0.00(-18.37%)
Aug 03, 2018 0.0245 0.0245 0.0210 0.0245 541,800 +0.00(+0.00%)
Aug 02, 2018 0.0250 0.0250 0.0240 0.0245 191,628 +0.00(+1.24%)
Aug 01, 2018 0.0222 0.0260 0.0222 0.0242 2,273,928 -0.01(-18.79%)
Jul 31, 2018 0.0240 0.0298 0.0220 0.0298 465,416 +0.01(+29.00%)
Jul 30, 2018 0.0275 0.0275 0.0230 0.0231 335,809 -0.00(-15.38%)
Jul 27, 2018 0.0250 0.0300 0.0230 0.0273 2,240,900 -0.00(-3.43%)
Jul 26, 2018 0.0270 0.0283 0.0240 0.0283 677,157 +0.00(+9.15%)
Jul 25, 2018 0.0270 0.0270 0.0259 0.0259 52,100 -0.00(-0.38%)
Jul 24, 2018 0.0270 0.0300 0.0260 0.0260 396,193 -0.00(-5.45%)
Jul 23, 2018 0.0294 0.0300 0.0240 0.0275 105,300 +0.00(+0.00%)
Jul 20, 2018 0.0250 0.0275 0.0210 0.0275 574,680 +0.00(+6.59%)
Jul 19, 2018 0.0275 0.0294 0.0257 0.0258 614,682 +0.00(+0.39%)
Jul 18, 2018 0.0295 0.0295 0.0253 0.0257 386,912 -0.00(-11.68%)
Jul 17, 2018 0.0270 0.0335 0.0241 0.0291 2,261,703 +0.00(+7.78%)
Jul 16, 2018 0.0290 0.0290 0.0210 0.0270 450,940 -0.00(-6.90%)
Jul 13, 2018 0.0270 0.0290 0.0223 0.0290 250,482 +0.00(+7.41%)
Jul 12, 2018 0.0276 0.0290 0.0270 0.0270 343,409 -0.00(-2.17%)
Jul 11, 2018 0.0320 0.0276 606,276 -0.00(-10.97%)
Jul 10, 2018 0.0322 0.0330 0.0260 0.0310 1,710,020 -0.00(-6.06%)
Jul 09, 2018 0.0289 0.0350 0.0289 0.0330 3,441,176 +0.00(+14.19%)
Jul 06, 2018 0.0280 0.0289 0.0224 0.0289 1,044,814 +0.00(+3.21%)
Jul 05, 2018 0.0209 0.0310 0.0200 0.0280 2,204,649 +0.01(+32.08%)
Jul 03, 2018 0.0212 0.0212 0.0212 0 -0.01(-23.74%)
Jul 02, 2018 0.0300 0.0388 0.0278 0.0278 5,596,556 -0.00(-6.40%)
Jun 29, 2018 0.0260 0.0300 0.0240 0.0297 4,608,782 +0.00(+14.23%)
Jun 28, 2018 0.0230 0.0289 0.0200 0.0260 6,234,643 +0.01(+33.33%)
Jun 27, 2018 0.0200 0.0249 0.0179 0.0195 6,194,537 +0.00(+8.94%)
Jun 26, 2018 0.0165 0.0179 0.0150 0.0179 1,258,385 +0.00(+4.07%)
Jun 25, 2018 0.0200 0.0200 0.0160 0.0172 4,763,258 -0.00(-12.96%)
Jun 22, 2018 0.0200 0.0220 0.0171 0.0198 5,311,685 -0.00(-10.59%)
Jun 21, 2018 0.0245 0.0245 0.0170 0.0221 6,046,374 -0.00(-1.34%)
Jun 20, 2018 0.0290 0.0290 0.0192 0.0224 6,712,639 -0.01(-18.55%)
Jun 19, 2018 0.0300 0.0320 0.0235 0.0275 6,389,945 -0.00(-9.84%)
Jun 18, 2018 0.0375 0.0389 0.0280 0.0305 8,013,942 -0.01(-15.04%)
Jun 15, 2018 0.0270 0.0270 0.0359 29,461,724 +0.01(+32.96%)
Jun 14, 2018 0.0380 0.0440 0.0260 0.0270 12,779,126 -0.00(-14.29%)
Jun 13, 2018 0.0085 0.0320 0.0064 0.0315 26,384,068 +0.02(+293.75%)
Jun 12, 2018 0.0080 0.0088 0.0062 0.0080 4,948,644 +0.00(+11.11%)
Jun 11, 2018 0.0070 0.0110 0.0070 0.0072 3,976,904 -0.00(-10.00%)
Jun 08, 2018 0.0085 0.0085 0.0080 0.0080 621,250 -0.00(-18.37%)
Jun 07, 2018 0.0085 0.0098 0.0070 0.0098 506,196 +0.00(+18.79%)
Jun 05, 2018 0.0083 0.0083 0.0083 0 -0.00(-13.61%)
Jun 04, 2018 0.0095 0.0100 0.0083 0.0095 1,041,152 +0.00(+0.53%)
Jun 01, 2018 0.0080 0.0095 0.0080 0.0095 672,002 +0.00(+21.79%)
May 31, 2018 0.0065 0.0080 0.0065 0.0078 998,463 +0.00(+13.13%)
May 30, 2018 0.0091 0.0091 0.0069 0.0069 604,091 -0.00(-25.05%)
May 29, 2018 0.0072 0.0092 0.0072 0.0092 11,000 -0.00(-8.00%)
May 25, 2018 0.0100 0.0100 0.0100 0 -0.00(-29.08%)
May 24, 2018 0.0121 0.0157 0.0104 0.0141 459,094 -0.00(-2.76%)
May 23, 2018 0.0130 0.0145 0.0130 0.0145 220,000 +0.00(+20.83%)
May 22, 2018 0.0130 0.0150 0.0105 0.0120 553,600 +0.00(+9.09%)
May 21, 2018 0.0150 0.0150 0.0100 0.0110 1,103,500 -0.01(-35.29%)
May 18, 2018 0.0168 0.0170 0.0168 0.0170 3,400 +0.00(+6.25%)
May 17, 2018 0.0140 0.0169 0.0111 0.0160 340,716 -0.00(-11.11%)
May 16, 2018 0.0142 0.0180 0.0142 0.0180 18,150 +0.00(+28.57%)
May 15, 2018 0.0210 0.0210 0.0115 0.0140 1,086,050 +0.00(+7.69%)
May 14, 2018 0.0150 0.0179 0.0110 0.0130 1,453,150 -0.01(-31.58%)
May 11, 2018 0.0174 0.0190 0.0120 0.0190 790,968 -0.01(-24.30%)
May 10, 2018 0.0284 0.0284 0.0130 0.0251 304,600 +0.01(+28.72%)
May 09, 2018 0.0500 0.0500 0.0135 0.0195 867,954 -0.01(-28.83%)
May 08, 2018 0.0170 0.0274 0.0130 0.0274 1,354,633 +0.00(+14.12%)
May 07, 2018 0.0315 0.0500 0.0230 0.0240 314,645 -0.01(-31.40%)
May 04, 2018 0.0500 0.0500 0.0246 0.0350 343,954 -0.00(-12.06%)
May 03, 2018 0.0300 0.0399 0.0150 0.0398 181,164 +0.01(+24.38%)
May 02, 2018 0.0100 0.0400 0.0100 0.0320 2,401,727 +0.02(+220.00%)
May 01, 2018 0.0100 0.0101 0.0090 0.0100 1,183,747 +0.00(+0.00%)
Apr 30, 2018 0.0101 0.0101 0.0100 0.0100 78,612 -0.00(-14.53%)
Apr 27, 2018 0.0121 0.0121 0.0110 0.0117 434,231 -0.00(-2.50%)
Apr 26, 2018 0.0126 0.0126 0.0120 0.0120 40,750 -0.00(-6.25%)
Apr 24, 2018 0.0128 0.0128 0.0128 0 -0.00(-14.67%)
Apr 23, 2018 0.0177 0.0177 0.0131 0.0150 389,950 -0.00(-5.96%)
Apr 20, 2018 0.0176 0.0179 0.0130 0.0159 430,740 -0.00(-7.80%)
Apr 19, 2018 0.0150 0.0176 0.0129 0.0173 859,370 -0.00(-6.99%)
Apr 18, 2018 0.0150 0.0186 0.0150 0.0186 180,750 -0.00(-1.59%)
Apr 17, 2018 0.0131 0.0190 0.0131 0.0189 825,474 -0.00(-0.53%)
Apr 16, 2018 0.0160 0.0190 0.0111 0.0190 1,466,903 -0.00(-5.00%)
Apr 13, 2018 0.0189 0.0220 0.0175 0.0200 18,199 +0.00(+5.82%)
Apr 12, 2018 0.0200 0.0210 0.0150 0.0189 573,401 -0.00(-14.09%)
Apr 11, 2018 0.0150 0.0220 0.0150 0.0220 2,107,856 +0.00(+10.55%)
Apr 10, 2018 0.0150 0.0210 0.0150 0.0199 1,168,828 -0.00(-2.45%)
Apr 09, 2018 0.0310 0.0310 0.0150 0.0204 3,063,650 -0.01(-23.74%)
Apr 06, 2018 0.0150 0.0267 0.0150 0.0267 1,062,130 +0.01(+37.18%)
Apr 05, 2018 0.0151 0.0195 0.0150 0.0195 761,750 +0.00(+3.72%)
Apr 04, 2018 0.0165 0.0229 0.0150 0.0188 871,500 -0.00(-15.01%)
Apr 03, 2018 0.0200 0.0228 0.0165 0.0221 331,000 -0.00(-6.67%)
Apr 02, 2018 0.0200 0.0237 0.0200 0.0237 775,600 -0.00(-8.49%)
Mar 29, 2018 0.0259 0.0259 0.0259 0 +0.00(+7.92%)
Mar 28, 2018 0.0260 0.0260 0.0183 0.0240 1,277,669 +0.00(+20.00%)
Mar 27, 2018 0.0200 0.0260 0.0200 0.0200 1,665,200 -0.02(-43.50%)
Mar 26, 2018 0.0220 0.0354 0.0200 0.0354 903,900 -0.01(-17.48%)
Mar 23, 2018 0.0195 0.0429 0.0195 0.0429 1,675,500 +0.02(+138.33%)
Mar 22, 2018 0.0300 0.0300 0.0180 0.0180 255,648 -0.01(-28.00%)
Mar 21, 2018 0.0210 0.0250 0.0210 0.0250 434,142 -0.01(-21.87%)
Mar 20, 2018 0.0237 0.0320 0.0237 0.0320 155,050 +0.01(+42.86%)
Mar 19, 2018 0.0460 0.0460 0.0200 0.0224 1,088,631 -0.02(-51.30%)
Mar 16, 2018 0.0251 0.0495 0.0152 0.0460 393,790 +0.01(+31.43%)
Mar 15, 2018 0.0350 0.0400 0.0350 0.0350 164,221 +0.00(+0.00%)
Mar 14, 2018 0.1899 0.1899 0.0350 0.0350 383,744 -0.04(-51.99%)
Mar 13, 2018 0.0600 0.0800 0.0500 0.0729 79,971 -0.01(-8.87%)
Mar 12, 2018 0.0850 0.0850 0.0700 0.0800 61,250 -0.01(-9.09%)
Mar 09, 2018 0.0520 0.0880 0.0520 0.0880 3,600 -0.01(-11.20%)
Mar 08, 2018 0.1178 0.1178 0.0520 0.0991 40,850 +0.01(+7.83%)
Mar 07, 2018 0.0919 0.0919 0.0919 0.0919 500 -0.05(-33.86%)
Mar 06, 2018 0.1389 0.1389 0.1389 0.1389 2,000 +0.01(+7.88%)
Mar 05, 2018 0.1240 0.1288 0.1240 0.1288 700 +0.05(+67.06%)
Mar 02, 2018 0.0900 0.0900 0.0500 0.0771 162,456 -0.01(-14.33%)
Mar 01, 2018 0.0700 0.0900 0.0700 0.0900 4,650 -0.01(-11.20%)
Feb 28, 2018 0.0900 0.1013 0.0900 0.1013 500 -0.00(-0.07%)
Feb 27, 2018 0.0811 0.1179 0.0700 0.1014 397,850 -0.03(-20.77%)
Feb 26, 2018 0.0900 0.1280 0.0900 0.1280 10,200 -0.01(-7.18%)
Feb 23, 2018 0.1100 0.1379 0.1100 0.1379 16,175 -0.00(-0.07%)
Feb 22, 2018 0.1380 57,942 +0.01(+6.15%)
Feb 21, 2018 0.1879 0.1879 0.1300 0.1300 1,837 -0.04(-23.53%)
Feb 20, 2018 0.1400 0.1700 0.1400 0.1700 10,600 -0.02(-10.01%)
Feb 16, 2018 0.1889 0.1889 0.1889 0 +0.01(+4.94%)
Feb 15, 2018 0.1939 0.1939 0.1400 0.1800 55,125 -0.01(-7.17%)
Feb 14, 2018 0.1895 0.1939 0.1500 0.1939 33,100 +0.00(+0.00%)
Feb 13, 2018 0.1750 0.2399 0.1500 0.1939 50,350 -0.06(-24.76%)
Feb 12, 2018 0.1997 0.2585 0.1997 0.2577 108,517 +0.06(+28.91%)
Feb 09, 2018 0.1999 0.1999 0.1500 0.1999 22,300 +0.01(+6.39%)
Feb 08, 2018 0.1343 0.1879 0.1226 0.1879 99,725 +0.07(+53.83%)
Feb 07, 2018 0.1000 0.1547 0.1000 0.1221 315,362 +0.02(+22.15%)
Feb 06, 2018 0.1550 0.1550 0.0851 0.1000 494,350 -0.07(-42.86%)
Feb 05, 2018 0.1650 0.1750 0.1250 0.1750 32,156 +0.01(+6.06%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.