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

(OP: VENG )

0.0016 +0.0004 (+33.33%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 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 (%)
Jan 30, 2024 0.0750 189 -0.01(-6.25%)
Jan 29, 2024 0.0800 0.0800 0.0800 0.0800 412 +0.01(+6.67%)
Jan 26, 2024 0.0500 0.0750 0.0500 0.0750 2,976 +0.05(+200.00%)
Jan 25, 2024 0.0250 0.0250 0.0250 0.0250 841 +0.01(+66.67%)
Jan 24, 2024 0.0150 0.0150 0.0150 0.0150 769 +0.00(+50.00%)
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 868 +0.00(+0.00%)
Jan 22, 2024 0.0100 0.0100 0.0100 0.0100 206 +0.00(+33.33%)
Jan 19, 2024 0.0075 0.0075 0.0075 0.0075 456 -0.00(-25.00%)
Jan 18, 2024 0.0075 0.0100 0.0075 0.0100 888 +0.01(+100.00%)
Jan 16, 2024 0.0050 190 -0.02(-83.33%)
Jan 11, 2024 0.0300 29 +0.01(+100.00%)
Jan 10, 2024 0.0150 0.0150 0.0150 0.0150 1,335 +0.00(+0.00%)
Jan 09, 2024 0.0150 0.0150 0.0150 0.0150 1,385 +0.00(+0.00%)
Jan 08, 2024 0.0150 0.0150 0.0150 0.0150 542 -0.04(-70.00%)
Jan 04, 2024 0.0500 71 +0.00(+0.00%)
Jan 02, 2024 0.0500 89 -0.05(-50.00%)
Dec 29, 2023 0.0150 0.1000 0.0150 0.1000 69,836 +0.00(+0.00%)
Dec 28, 2023 0.0120 0.1000 0.0120 0.1000 1,942 -0.02(-16.67%)
Dec 27, 2023 0.0105 0.1200 0.0105 0.1200 13,991 +0.00(+0.00%)
Dec 26, 2023 0.0105 0.1200 0.0105 0.1200 2,190 -0.01(-4.00%)
Dec 22, 2023 0.0270 0.1250 0.0270 0.1250 2,811 +0.00(+0.00%)
Dec 21, 2023 0.1450 0.1450 0.1250 0.1250 1,671 +0.00(+2.04%)
Dec 20, 2023 0.1200 0.1225 0.1100 0.1225 3,659 +0.02(+16.67%)
Dec 19, 2023 0.0800 0.1100 0.0800 0.1050 13,378 +0.03(+40.00%)
Dec 18, 2023 0.0750 0.0750 0.0136 0.0750 1,151 +0.00(+0.00%)
Dec 15, 2023 0.0750 0.1362 0.0750 0.0750 3,605 +0.00(+0.00%)
Dec 14, 2023 0.0750 0.0750 0.0750 0.0750 1,091 +0.00(+6.99%)
Dec 13, 2023 0.0701 0.0701 0.0701 0.0701 1,096 +0.00(+0.14%)
Dec 12, 2023 0.0300 0.0700 0.0220 0.0700 5,481 +0.00(+0.00%)
Dec 11, 2023 0.0500 0.0700 0.0500 0.0700 3,385 +0.05(+180.00%)
Dec 08, 2023 0.0170 0.0250 0.0170 0.0250 1,722 +0.01(+66.67%)
Dec 07, 2023 0.0210 0.0210 0.0110 0.0150 2,419 -0.01(-28.57%)
Dec 06, 2023 0.0110 0.0210 0.0110 0.0210 353 +0.00(+2.44%)
Dec 05, 2023 0.0205 0.0205 0.0205 0.0205 444 +0.01(+115.79%)
Dec 04, 2023 0.0095 0.0095 0.0095 0.0095 728 -0.09(-90.00%)
Dec 01, 2023 0.0060 0.2500 0.0060 0.0950 6,201 +0.09(+1800.00%)
Nov 30, 2023 0.0040 0.0050 0.0040 0.0050 947 +0.00(+150.00%)
Nov 29, 2023 0.0100 0.0100 0.0020 0.0020 10,817 -0.05(-96.00%)
Nov 28, 2023 0.0015 0.0500 0.0015 0.0500 677 +0.05(+3746.15%)
Nov 27, 2023 0.0007 0.0013 0.0007 0.0013 907 -0.15(-99.13%)
Nov 24, 2023 0.0550 0.1500 0.0550 0.1500 530 +0.10(+200.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 811 +0.04(+400.00%)
Nov 21, 2023 0.0100 0.0100 0.0006 0.0100 1,339 +0.01(+1900.00%)
Nov 20, 2023 0.0005 0.0500 0.0005 0.0005 3,774 -0.04(-98.89%)
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 673 +0.00(+12.50%)
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 532 +0.00(+14.29%)
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 1,336 +0.01(+16.67%)
Nov 14, 2023 0.0026 0.0300 0.0026 0.0300 1,242 +0.01(+50.00%)
Nov 13, 2023 0.0026 0.0200 0.0026 0.0200 1,138 +0.02(+9900.00%)
Nov 10, 2023 0.0002 0.0002 0.0002 0.0002 254 -0.07(-99.72%)
Nov 08, 2023 0.0725 181 +0.00(+3.57%)
Nov 07, 2023 0.0700 0.0700 0.0700 0.0700 791 +0.00(+0.00%)
Nov 06, 2023 0.0700 0.0700 0.0700 0.0700 1,087 +0.01(+16.67%)
Nov 03, 2023 0.0600 0.0600 0.0600 0.0600 498 +0.01(+20.00%)
Nov 02, 2023 0.0450 0.0500 0.0450 0.0500 5,040 -0.07(-58.33%)
Nov 01, 2023 0.1200 0.1200 0.1200 0.1200 131 +0.01(+9.09%)
Oct 31, 2023 0.1100 0.1100 0.1100 0.1100 146 +0.00(+0.00%)
Oct 30, 2023 0.1067 1.470 0.0100 0.1100 1,953 +0.01(+10.00%)
Oct 26, 2023 0.1000 47 +0.07(+233.33%)
Oct 24, 2023 0.0300 304 +0.00(+0.00%)
Oct 23, 2023 0.0200 0.0300 0.0200 0.0300 726 -1.07(-97.27%)
Oct 20, 2023 1.000 1.100 0.7500 1.100 9,974 +0.02(+1.85%)
Oct 19, 2023 0.7400 1.100 0.0004 1.080 5,783 +0.33(+44.00%)
Oct 18, 2023 0.8200 0.8200 0.6800 0.7500 4,893 -0.00(-0.04%)
Oct 17, 2023 0.8301 0.8700 0.7500 0.7503 46,813 -0.15(-16.63%)
Oct 16, 2023 0.9255 1.000 0.8100 0.9000 45,758 -0.03(-2.76%)
Oct 13, 2023 0.9201 1.020 0.9200 0.9255 26,228 -0.06(-6.52%)
Oct 12, 2023 1.000 1.000 0.9700 0.9900 20,149 -0.01(-1.20%)
Oct 11, 2023 1.040 1.070 0.9700 1.002 8,430 -0.06(-5.47%)
Oct 10, 2023 1.145 1.145 0.9000 1.060 25,688 -0.07(-6.19%)
Oct 09, 2023 1.210 1.210 1.130 1.130 4,558 -0.05(-4.24%)
Oct 06, 2023 1.360 1.360 1.120 1.180 25,538 -0.06(-5.03%)
Oct 05, 2023 1.110 1.275 1.110 1.242 20,858 +0.12(+10.94%)
Oct 04, 2023 1.160 1.160 1.120 1.120 7,467 -0.03(-2.61%)
Oct 03, 2023 1.350 1.350 1.070 1.150 21,215 -0.15(-11.54%)
Oct 02, 2023 1.630 1.650 1.250 1.300 37,073 -0.33(-20.37%)
Sep 29, 2023 1.720 1.780 1.480 1.633 58,876 -0.09(-5.09%)
Sep 28, 2023 1.750 1.850 1.657 1.720 6,100 -0.02(-1.15%)
Sep 27, 2023 1.750 1.800 1.600 1.740 6,974 -0.06(-3.33%)
Sep 26, 2023 1.950 2.200 1.015 1.800 26,090 -0.15(-7.69%)
Sep 25, 2023 1.990 1.988 1.950 1.950 22,579 -0.05(-2.26%)
Sep 22, 2023 2.050 2.170 1.950 1.995 11,933 -0.15(-6.78%)
Sep 21, 2023 2.110 2.180 2.050 2.140 7,441 +0.04(+1.66%)
Sep 20, 2023 2.180 2.180 2.100 2.105 4,949 -0.06(-2.55%)
Sep 19, 2023 2.250 2.250 2.100 2.160 2,853 -0.04(-1.82%)
Sep 18, 2023 2.000 2.290 2.000 2.200 7,105 +0.03(+1.38%)
Sep 15, 2023 2.100 2.250 1.995 2.170 7,285 +0.12(+5.85%)
Sep 14, 2023 2.050 2.330 2.050 2.050 18,866 +0.00(+0.00%)
Sep 13, 2023 2.180 2.200 2.010 2.050 7,521 -0.15(-6.82%)
Sep 12, 2023 2.040 2.300 2.040 2.200 5,222 +0.15(+7.32%)
Sep 11, 2023 2.060 2.400 2.040 2.050 13,842 -0.25(-10.87%)
Sep 08, 2023 2.400 2.400 2.150 2.300 8,474 -0.10(-4.17%)
Sep 07, 2023 2.460 2.460 2.300 2.400 5,382 -0.06(-2.44%)
Sep 06, 2023 2.490 2.490 2.250 2.460 3,226 -0.03(-1.20%)
Sep 05, 2023 2.380 2.500 2.210 2.490 4,286 +0.09(+3.75%)
Sep 01, 2023 2.600 2.600 2.400 2.400 18,751 -0.16(-6.25%)
Aug 31, 2023 2.550 2.610 2.500 2.560 9,508 +0.02(+0.95%)
Aug 30, 2023 2.570 2.570 2.510 2.536 7,231 +0.01(+0.24%)
Aug 29, 2023 2.650 2.800 2.400 2.530 9,478 -0.12(-4.53%)
Aug 28, 2023 2.810 2.810 2.550 2.650 5,787 +0.00(+0.00%)
Aug 25, 2023 2.650 2.880 2.640 2.650 13,029 -0.14(-5.02%)
Aug 24, 2023 2.500 2.800 2.400 2.790 21,678 +0.23(+8.98%)
Aug 23, 2023 2.700 2.880 2.510 2.560 9,486 -0.10(-3.76%)
Aug 22, 2023 2.800 2.830 2.650 2.660 4,460 -0.09(-3.27%)
Aug 21, 2023 2.450 2.790 2.440 2.750 16,184 +0.05(+1.85%)
Aug 18, 2023 2.650 2.800 2.250 2.700 13,864 +0.17(+6.72%)
Aug 17, 2023 2.630 2.800 1.800 2.530 45,657 -0.11(-4.17%)
Aug 16, 2023 2.700 2.920 2.640 2.640 17,478 -0.12(-4.35%)
Aug 15, 2023 2.770 2.850 2.700 2.760 15,471 -0.02(-0.72%)
Aug 14, 2023 2.720 2.780 2.700 2.780 2,963 +0.06(+2.21%)
Aug 11, 2023 2.750 2.850 2.720 2.720 8,025 -0.08(-2.86%)
Aug 10, 2023 2.850 2.850 2.782 2.800 7,069 -0.05(-1.75%)
Aug 09, 2023 2.900 2.900 2.750 2.850 4,074 +0.06(+2.33%)
Aug 08, 2023 2.750 2.900 2.750 2.785 22,918 -0.06(-2.28%)
Aug 07, 2023 2.700 2.850 2.700 2.850 12,842 -0.02(-0.70%)
Aug 04, 2023 2.900 2.950 2.860 2.870 4,473 -0.02(-0.69%)
Aug 03, 2023 2.930 2.980 2.798 2.890 12,613 +0.14(+5.09%)
Aug 02, 2023 2.700 2.850 2.700 2.750 5,137 -0.02(-0.90%)
Aug 01, 2023 2.680 2.860 2.680 2.775 10,685 -0.10(-3.31%)
Jul 31, 2023 2.870 3.000 2.850 2.870 7,689 -0.08(-2.71%)
Jul 28, 2023 2.970 3.000 2.865 2.950 4,276 -0.02(-0.67%)
Jul 27, 2023 2.950 3.070 2.720 2.970 12,176 +0.04(+1.19%)
Jul 26, 2023 2.780 2.950 2.780 2.935 5,333 -0.02(-0.51%)
Jul 25, 2023 2.950 2.950 2.780 2.950 13,318 +0.00(+0.00%)
Jul 24, 2023 3.080 3.080 2.800 2.950 19,538 -0.05(-1.67%)
Jul 21, 2023 2.880 3.080 2.850 3.000 41,704 +0.15(+5.26%)
Jul 20, 2023 2.800 2.860 2.770 2.850 7,433 +0.05(+1.79%)
Jul 19, 2023 2.800 2.890 2.750 2.800 9,196 -0.09(-3.11%)
Jul 18, 2023 3.000 3.000 2.622 2.890 19,591 -0.01(-0.34%)
Jul 17, 2023 3.080 3.080 2.800 2.900 27,879 -0.18(-5.84%)
Jul 14, 2023 2.990 3.150 2.760 3.080 31,815 +0.33(+12.00%)
Jul 13, 2023 2.750 3.150 2.650 2.750 45,153 +1.27(+85.81%)
Jun 12, 2023 1.480 0 +0.08(+5.71%)
Jun 09, 2023 1.580 1.760 1.320 1.400 1,030,388 -0.13(-8.50%)
Jun 08, 2023 1.210 1.530 1.200 1.530 314,315 +0.37(+31.90%)
Jun 07, 2023 1.350 1.350 1.060 1.160 455,220 -0.16(-12.12%)
Jun 06, 2023 1.490 1.550 1.320 1.320 579,424 -0.16(-10.81%)
Jun 05, 2023 1.440 1.480 1.390 1.480 457,480 +0.12(+8.82%)
Jun 02, 2023 1.280 1.370 1.250 1.360 436,111 +0.13(+10.57%)
Jun 01, 2023 1.170 1.330 1.150 1.230 355,955 +0.11(+9.82%)
May 31, 2023 1.060 1.150 1.060 1.120 355,433 +0.07(+6.67%)
May 30, 2023 0.9500 1.080 0.9320 1.050 445,654 +0.18(+20.00%)
May 26, 2023 0.8500 0.9300 0.8500 0.8750 56,297 +0.00(+0.28%)
May 25, 2023 0.8945 0.9490 0.8200 0.8726 99,074 -0.03(-2.98%)
May 24, 2023 1.060 1.060 0.7900 0.8994 381,307 -0.20(-18.24%)
May 23, 2023 1.120 1.240 1.060 1.100 180,796 -0.01(-0.90%)
May 22, 2023 1.290 1.290 1.080 1.110 348,594 -0.06(-5.13%)
May 19, 2023 1.300 1.310 1.150 1.170 90,745 -0.13(-10.00%)
May 18, 2023 1.300 1.310 1.210 1.300 40,909 +0.03(+2.36%)
May 17, 2023 1.060 1.300 1.060 1.270 151,667 +0.11(+9.49%)
May 16, 2023 1.450 1.450 1.100 1.160 365,128 -0.26(-18.32%)
May 15, 2023 1.600 1.690 1.400 1.420 316,203 -0.10(-6.58%)
May 12, 2023 1.360 1.570 1.280 1.520 280,079 +0.20(+15.15%)
May 11, 2023 2.060 2.120 1.000 1.320 652,277 -0.80(-37.74%)
May 10, 2023 2.750 2.890 2.110 2.120 407,260 -0.61(-22.34%)
May 09, 2023 2.720 2.780 2.500 2.730 329,207 +0.13(+5.00%)
May 08, 2023 2.400 2.705 2.250 2.600 625,097 +0.22(+9.24%)
May 05, 2023 2.050 2.440 2.050 2.380 453,553 +0.25(+11.74%)
May 04, 2023 1.750 2.190 1.670 2.130 223,133 +0.47(+28.31%)
May 03, 2023 1.900 2.170 1.630 1.660 374,997 -0.17(-9.29%)
May 02, 2023 1.690 1.830 1.520 1.830 180,896 +0.35(+24.07%)
May 01, 2023 1.330 1.710 1.300 1.475 181,309 +0.10(+7.66%)
Apr 28, 2023 1.720 2.660 0.8600 1.370 917,481 -0.22(-13.84%)
Apr 27, 2023 0.3490 1.880 0.3000 1.590 1,020,986 +1.37(+622.73%)
Apr 26, 2023 0.2200 0.2600 0.2200 0.2200 1,631 -0.02(-8.33%)
Apr 25, 2023 0.2200 0.2400 0.2200 0.2400 761 -0.03(-11.11%)
Apr 24, 2023 0.2200 0.2700 0.2200 0.2700 2,017 +0.01(+3.85%)
Apr 21, 2023 0.2200 0.2849 0.2200 0.2600 3,418 +0.02(+8.33%)
Apr 20, 2023 0.2200 0.2850 0.2200 0.2400 4,154 +0.02(+9.04%)
Apr 19, 2023 0.2200 0.2400 0.2200 0.2201 1,513 -0.01(-4.30%)
Apr 18, 2023 0.2300 0.2800 0.2200 0.2300 2,123 -0.01(-2.75%)
Apr 17, 2023 0.2800 0.2800 0.2200 0.2365 34,260 -0.01(-4.64%)
Apr 14, 2023 0.2300 0.3488 0.2300 0.2480 4,698 +0.02(+7.83%)
Apr 13, 2023 0.2201 0.2522 0.2200 0.2300 7,195 +0.01(+4.50%)
Apr 12, 2023 0.2201 0.2601 0.2201 0.2201 3,062 -0.01(-4.35%)
Apr 11, 2023 0.2200 0.2525 0.2200 0.2301 2,064 +0.01(+4.54%)
Apr 10, 2023 0.2200 0.2458 0.2000 0.2201 2,701 +0.00(+0.05%)
Apr 06, 2023 0.2301 0.2301 0.2200 0.2200 1,494 -0.03(-13.32%)
Apr 05, 2023 0.2300 0.2538 0.2300 0.2538 2,049 +0.00(+1.44%)
Apr 04, 2023 0.2300 0.2502 0.2300 0.2502 5,019 +0.02(+8.78%)
Apr 03, 2023 0.2005 0.2400 0.2005 0.2300 2,817 -0.04(-13.24%)
Mar 31, 2023 0.2505 0.2651 0.2205 0.2651 4,076 +0.04(+19.15%)
Mar 30, 2023 0.2200 0.2403 0.2005 0.2225 18,192 +0.00(+1.09%)
Mar 29, 2023 0.2170 0.2800 0.2000 0.2201 5,179 -0.05(-19.52%)
Mar 28, 2023 0.2500 0.2900 0.2170 0.2735 2,816 +0.00(+0.37%)
Mar 27, 2023 0.2500 0.3000 0.2500 0.2725 3,656 -0.08(-23.00%)
Mar 24, 2023 0.2500 0.3539 0.2500 0.3539 2,097 +0.05(+17.19%)
Mar 23, 2023 0.2762 0.3025 0.2500 0.3020 3,739 -0.01(-2.58%)
Mar 22, 2023 0.3100 0.3100 0.2500 0.3100 13,379 -0.04(-11.15%)
Mar 21, 2023 0.3150 0.3699 0.3100 0.3489 5,143 +0.04(+12.55%)
Mar 20, 2023 0.3113 0.3113 0.3100 0.3100 2,520 -0.00(-0.42%)
Mar 17, 2023 0.3100 0.4000 0.3100 0.3113 9,219 -0.05(-13.79%)
Mar 16, 2023 0.3100 0.4000 0.3100 0.3611 4,122 +0.03(+7.98%)
Mar 15, 2023 0.3100 0.4999 0.3100 0.3344 7,445 -0.07(-17.43%)
Mar 14, 2023 0.3850 0.4050 0.3203 0.4050 2,842 +0.05(+12.50%)
Mar 13, 2023 0.3100 0.3950 0.3100 0.3600 4,726 -0.03(-7.69%)
Mar 10, 2023 0.4210 0.5000 0.3500 0.3900 17,576 -0.13(-25.00%)
Mar 09, 2023 0.4999 0.5500 0.3001 0.5200 35,012 +0.12(+30.00%)
Mar 08, 2023 0.2250 0.4700 0.2250 0.4000 14,376 -0.00(-0.02%)
Mar 07, 2023 0.4001 0.4176 0.4001 0.4001 1,093 +0.00(+0.02%)
Mar 06, 2023 0.3800 0.4700 0.3800 0.4000 8,209 +0.00(+0.00%)
Mar 03, 2023 0.3800 0.4999 0.3800 0.4000 4,127 -0.08(-16.67%)
Mar 02, 2023 0.4000 0.5000 0.4000 0.4800 4,539 +0.03(+6.67%)
Mar 01, 2023 0.4001 0.4899 0.4000 0.4500 3,337 -0.01(-2.17%)
Feb 28, 2023 0.4475 0.5000 0.4000 0.4600 9,206 +0.01(+2.79%)
Feb 27, 2023 0.3300 0.4475 0.3300 0.4475 3,676 +0.05(+11.87%)
Feb 24, 2023 0.4000 0.4950 0.3800 0.4000 2,807 -0.09(-19.19%)
Feb 23, 2023 0.5000 0.5000 0.3125 0.4950 37,200 -0.01(-1.00%)
Feb 22, 2023 0.3011 0.5000 0.3011 0.5000 6,170 +0.00(+0.00%)
Feb 21, 2023 0.4200 0.5095 0.2500 0.5000 4,276 +0.00(+0.00%)
Feb 17, 2023 0.4205 0.5100 0.4200 0.5000 10,244 +0.00(+0.00%)
Feb 16, 2023 0.5100 0.5100 0.4200 0.5000 5,513 +0.00(+0.00%)
Feb 15, 2023 0.5090 0.5100 0.3307 0.5000 35,116 +0.02(+3.11%)
Feb 14, 2023 0.2600 0.5080 0.2600 0.4849 46,692 +0.04(+8.36%)
Feb 13, 2023 0.7500 0.7500 0.3700 0.4475 49,234 -0.30(-39.73%)
Feb 10, 2023 0.7000 0.8702 0.7000 0.7425 40,959 +0.01(+1.71%)
Feb 09, 2023 0.8055 0.8350 0.7225 0.7300 40,260 -0.15(-16.57%)
Feb 08, 2023 0.8990 0.9200 0.7600 0.8750 42,316 -0.06(-5.96%)
Feb 07, 2023 1.050 1.050 0.9305 0.9305 12,031 -0.16(-14.63%)
Feb 06, 2023 0.9300 1.090 0.8900 1.090 88,481 +0.18(+19.78%)
Feb 03, 2023 0.9900 1.000 0.8920 0.9100 106,366 -0.07(-7.39%)
Feb 02, 2023 0.9800 1.000 0.9600 0.9826 35,147 -0.02(-1.74%)
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.