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

Lifeist Wellness Inc (OP: NXTTF )

0.0371 UNCHANGED
Last Price Updated: 3:36 PM EDT, Apr 6, 2023 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 (%)
Nov 30, 2020 0.1740 0.1950 0.1720 0.1815 579,755 +0.01(+4.31%)
Nov 27, 2020 0.1668 0.1750 0.1668 0.1740 184,600 +0.00(+1.75%)
Nov 25, 2020 0.1794 0.1794 0.1677 0.1710 393,900 -0.00(-1.61%)
Nov 24, 2020 0.1800 0.1800 0.1627 0.1738 443,097 +0.00(+1.64%)
Nov 23, 2020 0.1661 0.1830 0.1661 0.1710 344,440 -0.00(-1.44%)
Nov 20, 2020 0.1760 0.1802 0.1660 0.1735 124,400 -0.00(-2.25%)
Nov 19, 2020 0.1860 0.1860 0.1703 0.1775 307,318 -0.00(-0.06%)
Nov 18, 2020 0.1735 0.1819 0.1702 0.1776 192,548 +0.00(+0.45%)
Nov 17, 2020 0.1760 0.1812 0.1620 0.1768 127,796 +0.00(+2.85%)
Nov 16, 2020 0.1750 0.1834 0.1690 0.1719 770,359 -0.00(-2.61%)
Nov 13, 2020 0.1763 0.1900 0.1750 0.1765 270,200 -0.01(-5.61%)
Nov 12, 2020 0.1869 0.1888 0.1690 0.1870 248,556 +0.00(+0.97%)
Nov 11, 2020 0.1660 0.1877 0.1660 0.1852 142,334 +0.00(+1.81%)
Nov 10, 2020 0.1780 0.1905 0.1780 0.1819 437,861 -0.01(-4.36%)
Nov 09, 2020 0.2000 0.2064 0.1831 0.1902 449,045 +0.00(+0.11%)
Nov 06, 2020 0.1720 0.2000 0.1720 0.1900 828,300 +0.01(+4.51%)
Nov 05, 2020 0.1620 0.1898 0.1620 0.1818 287,634 +0.01(+4.97%)
Nov 04, 2020 0.1723 0.1800 0.1700 0.1732 345,718 -0.00(-1.03%)
Nov 03, 2020 0.1713 0.1940 0.1700 0.1750 468,948 -0.00(-1.19%)
Nov 02, 2020 0.2080 0.2080 0.1751 0.1771 2,046,739 -0.01(-6.79%)
Oct 30, 2020 0.1903 0.2030 0.1799 0.1900 342,300 -0.02(-7.50%)
Oct 29, 2020 0.1930 0.2144 0.1830 0.2054 105,365 +0.00(+0.20%)
Oct 28, 2020 0.1955 0.2129 0.1900 0.2050 138,001 -0.01(-4.56%)
Oct 27, 2020 0.1870 0.2148 0.1870 0.2148 241,708 +0.01(+5.66%)
Oct 26, 2020 0.2000 0.2200 0.2000 0.2033 331,693 -0.02(-7.46%)
Oct 23, 2020 0.2180 0.2197 0.1940 0.2197 135,500 +0.00(+2.19%)
Oct 22, 2020 0.2080 0.2287 0.2080 0.2150 273,253 -0.01(-2.27%)
Oct 21, 2020 0.2412 0.2440 0.2148 0.2200 739,938 -0.02(-9.35%)
Oct 20, 2020 0.2050 0.2427 0.1825 0.2427 2,810,722 +0.05(+25.43%)
Oct 19, 2020 0.1720 0.2010 0.1720 0.1935 300,965 +0.00(+0.89%)
Oct 16, 2020 0.1790 0.2080 0.1790 0.1918 132,100 +0.00(+0.79%)
Oct 15, 2020 0.1900 0.1984 0.1851 0.1903 116,494 -0.00(-1.19%)
Oct 14, 2020 0.1865 0.2029 0.1850 0.1926 271,515 +0.00(+0.47%)
Oct 13, 2020 0.1965 0.2100 0.1900 0.1917 456,490 -0.02(-8.71%)
Oct 12, 2020 0.2000 0.2300 0.1900 0.2100 276,486 +0.01(+7.36%)
Oct 09, 2020 0.1830 0.1986 0.1830 0.1956 307,000 -0.00(-0.20%)
Oct 08, 2020 0.1840 0.1980 0.1840 0.1960 222,616 +0.00(+1.40%)
Oct 07, 2020 0.1750 0.1979 0.1750 0.1933 156,300 +0.01(+3.26%)
Oct 06, 2020 0.1840 0.2000 0.1840 0.1872 189,599 +0.01(+2.86%)
Oct 05, 2020 0.1900 0.1939 0.1700 0.1820 222,499 -0.01(-4.21%)
Oct 02, 2020 0.1900 0.2030 0.1858 0.1900 207,600 -0.01(-4.86%)
Oct 01, 2020 0.1825 0.2000 0.1750 0.1997 190,325 +0.01(+6.45%)
Sep 30, 2020 0.1940 0.1940 0.1650 0.1876 352,840 -0.00(-1.83%)
Sep 29, 2020 0.1690 0.1980 0.1690 0.1911 212,103 +0.00(+1.65%)
Sep 28, 2020 0.1650 0.1959 0.1650 0.1880 416,215 -0.00(-1.36%)
Sep 25, 2020 0.1770 0.1997 0.1770 0.1906 209,100 -0.01(-2.61%)
Sep 24, 2020 0.1900 0.1974 0.1825 0.1957 338,753 +0.01(+5.16%)
Sep 23, 2020 0.1950 0.2030 0.1806 0.1861 413,513 -0.01(-3.58%)
Sep 22, 2020 0.1985 0.2000 0.1858 0.1930 473,947 +0.01(+3.99%)
Sep 21, 2020 0.1770 0.1870 0.1700 0.1856 212,627 -0.00(-0.80%)
Sep 18, 2020 0.1710 0.1985 0.1710 0.1871 188,700 -0.00(-0.21%)
Sep 17, 2020 0.1985 0.1985 0.1800 0.1875 94,118 +0.00(+0.00%)
Sep 16, 2020 0.1760 0.1960 0.1760 0.1875 143,019 -0.00(-1.32%)
Sep 15, 2020 0.1850 0.1970 0.1803 0.1900 319,083 -0.00(-0.99%)
Sep 14, 2020 0.1710 0.1988 0.1710 0.1919 241,858 -0.01(-3.28%)
Sep 11, 2020 0.1868 0.1992 0.1868 0.1984 159,700 -0.00(-0.15%)
Sep 10, 2020 0.2180 0.2180 0.1911 0.1987 61,584 -0.01(-3.03%)
Sep 09, 2020 0.1819 0.2070 0.1800 0.2049 342,078 +0.01(+7.05%)
Sep 08, 2020 0.1970 0.2100 0.1858 0.1914 324,770 -0.01(-4.30%)
Sep 04, 2020 0.1943 0.2049 0.1830 0.2000 235,700 -0.00(-0.60%)
Sep 03, 2020 0.2000 0.2100 0.1978 0.2012 158,916 -0.01(-5.54%)
Sep 02, 2020 0.2000 0.2194 0.2000 0.2130 268,698 -0.00(-0.84%)
Sep 01, 2020 0.2100 0.2245 0.1990 0.2148 399,648 -0.00(-1.92%)
Aug 31, 2020 0.1920 0.2239 0.1920 0.2190 494,636 +0.02(+8.68%)
Aug 28, 2020 0.2120 0.2120 0.1870 0.2015 76,400 -0.01(-2.75%)
Aug 27, 2020 0.2180 0.2180 0.1940 0.2072 144,741 +0.01(+2.52%)
Aug 26, 2020 0.1860 0.2080 0.1860 0.2021 136,921 +0.00(+0.30%)
Aug 25, 2020 0.2100 0.2100 0.1950 0.2015 185,313 -0.00(-1.37%)
Aug 24, 2020 0.1860 0.2108 0.1860 0.2043 197,529 -0.00(-0.83%)
Aug 21, 2020 0.2040 0.2100 0.2000 0.2060 171,500 -0.00(-1.86%)
Aug 20, 2020 0.1945 0.2101 0.1940 0.2099 622,320 +0.01(+2.89%)
Aug 19, 2020 0.2074 0.2189 0.1995 0.2040 1,068,864 -0.02(-7.27%)
Aug 18, 2020 0.2000 0.2216 0.2000 0.2200 316,660 +0.00(+1.01%)
Aug 17, 2020 0.2255 0.2255 0.2091 0.2178 197,120 -0.00(-1.00%)
Aug 14, 2020 0.2089 0.2247 0.2089 0.2200 96,100 +0.01(+2.33%)
Aug 13, 2020 0.2083 0.2212 0.2083 0.2150 147,045 +0.00(+0.00%)
Aug 12, 2020 0.2089 0.2298 0.2077 0.2150 379,627 -0.00(-0.14%)
Aug 11, 2020 0.2050 0.2200 0.2050 0.2153 244,703 -0.00(-2.14%)
Aug 10, 2020 0.2200 0.2315 0.2100 0.2200 210,100 +0.00(+0.00%)
Aug 07, 2020 0.2370 0.2370 0.2150 0.2200 208,400 +0.01(+3.43%)
Aug 06, 2020 0.2300 0.2300 0.2090 0.2127 382,807 -0.02(-8.20%)
Aug 05, 2020 0.2430 0.2430 0.2100 0.2317 209,626 -0.01(-2.20%)
Aug 04, 2020 0.2250 0.2375 0.2150 0.2369 513,309 +0.02(+8.92%)
Aug 03, 2020 0.2500 0.2500 0.1980 0.2175 183,371 -0.01(-4.77%)
Jul 31, 2020 0.1930 0.2321 0.1930 0.2284 401,500 +0.02(+9.86%)
Jul 30, 2020 0.2200 0.2400 0.2000 0.2079 1,949,454 -0.01(-6.65%)
Jul 29, 2020 0.2460 0.2460 0.2080 0.2227 1,890,003 -0.01(-3.59%)
Jul 28, 2020 0.2530 0.2530 0.2260 0.2310 516,454 -0.01(-3.75%)
Jul 27, 2020 0.2360 0.2665 0.2200 0.2400 348,083 -0.01(-3.92%)
Jul 24, 2020 0.2560 0.2738 0.2470 0.2498 364,500 +0.01(+2.42%)
Jul 23, 2020 0.2370 0.2515 0.2370 0.2439 193,989 -0.01(-2.79%)
Jul 22, 2020 0.2500 0.2560 0.2382 0.2509 390,855 +0.00(+0.76%)
Jul 21, 2020 0.2451 0.2600 0.2421 0.2490 266,858 -0.01(-3.86%)
Jul 20, 2020 0.2350 0.2600 0.2350 0.2590 447,859 +0.00(+1.73%)
Jul 17, 2020 0.2360 0.2592 0.2360 0.2546 191,900 -0.00(-0.62%)
Jul 16, 2020 0.2556 0.2649 0.2501 0.2562 200,611 -0.00(-1.50%)
Jul 15, 2020 0.2654 0.2810 0.2537 0.2601 141,824 -0.00(-1.74%)
Jul 14, 2020 0.2502 0.2660 0.2502 0.2647 238,752 +0.00(+0.38%)
Jul 13, 2020 0.2700 0.2757 0.2542 0.2637 439,247 -0.00(-0.38%)
Jul 10, 2020 0.2690 0.2701 0.2501 0.2647 349,200 +0.00(+0.68%)
Jul 09, 2020 0.2500 0.2700 0.2500 0.2629 264,424 -0.00(-1.54%)
Jul 08, 2020 0.2506 0.2687 0.2506 0.2670 163,802 +0.00(+1.68%)
Jul 07, 2020 0.2552 0.2800 0.2550 0.2626 194,936 -0.01(-5.20%)
Jul 06, 2020 0.2844 0.2844 0.2680 0.2770 240,944 +0.02(+7.20%)
Jul 02, 2020 0.2320 0.2642 0.2320 0.2584 186,800 +0.01(+5.47%)
Jul 01, 2020 0.2140 0.2520 0.2140 0.2450 212,530 -0.00(-0.61%)
Jun 30, 2020 0.2400 0.2492 0.2240 0.2465 290,947 +0.00(+0.16%)
Jun 29, 2020 0.2310 0.2500 0.2310 0.2461 513,242 -0.00(-1.56%)
Jun 26, 2020 0.2603 0.2670 0.2432 0.2500 441,000 -0.01(-5.05%)
Jun 25, 2020 0.2790 0.2790 0.2533 0.2633 154,967 -0.01(-3.23%)
Jun 24, 2020 0.2732 0.2850 0.2650 0.2721 248,807 -0.01(-2.82%)
Jun 23, 2020 0.2550 0.2881 0.2550 0.2800 150,293 -0.00(-0.71%)
Jun 22, 2020 0.2617 0.2873 0.2611 0.2820 235,015 +0.00(+0.71%)
Jun 19, 2020 0.2648 0.2900 0.2648 0.2800 434,900 -0.00(-0.46%)
Jun 18, 2020 0.2680 0.2900 0.2680 0.2813 168,969 -0.00(-0.81%)
Jun 17, 2020 0.2850 0.3000 0.2629 0.2836 1,694,959 -0.02(-6.80%)
Jun 16, 2020 0.3060 0.3205 0.2960 0.3043 208,119 -0.00(-0.56%)
Jun 15, 2020 0.3040 0.3060 0.2770 0.3060 214,784 +0.00(+0.00%)
Jun 12, 2020 0.3000 0.3250 0.2890 0.3060 242,400 +0.00(+0.66%)
Jun 11, 2020 0.3134 0.3440 0.3022 0.3040 554,882 -0.04(-12.89%)
Jun 10, 2020 0.3800 0.3825 0.2939 0.3490 777,147 +0.01(+2.65%)
Jun 09, 2020 0.3550 0.4000 0.3368 0.3400 549,716 -0.04(-10.53%)
Jun 08, 2020 0.3500 0.3925 0.3344 0.3800 1,174,852 +0.04(+10.95%)
Jun 05, 2020 0.3213 0.3450 0.3060 0.3425 955,900 +0.01(+3.79%)
Jun 04, 2020 0.3290 0.3311 0.3040 0.3300 313,821 +0.00(+0.61%)
Jun 03, 2020 0.3250 0.3390 0.3185 0.3280 296,612 +0.01(+1.86%)
Jun 02, 2020 0.3135 0.3390 0.3135 0.3220 290,312 +0.00(+0.37%)
Jun 01, 2020 0.3250 0.3276 0.3068 0.3208 227,789 +0.01(+2.39%)
May 29, 2020 0.3300 0.3300 0.3060 0.3133 169,000 -0.01(-1.76%)
May 28, 2020 0.2942 0.3333 0.2942 0.3189 206,617 +0.00(+0.03%)
May 27, 2020 0.3225 0.3300 0.3000 0.3188 785,446 +0.00(+0.57%)
May 26, 2020 0.2840 0.3400 0.2840 0.3170 1,481,515 +0.04(+14.65%)
May 22, 2020 0.2350 0.2920 0.2350 0.2765 710,100 +0.02(+5.94%)
May 21, 2020 0.2600 0.2670 0.2470 0.2610 228,191 +0.01(+3.41%)
May 20, 2020 0.2590 0.2659 0.2500 0.2524 209,537 -0.01(-4.39%)
May 19, 2020 0.2580 0.2817 0.2550 0.2640 331,721 -0.00(-0.94%)
May 18, 2020 0.2290 0.2904 0.2290 0.2665 480,512 +0.00(+0.95%)
May 15, 2020 0.2400 0.2658 0.2400 0.2640 231,900 +0.01(+5.35%)
May 14, 2020 0.2420 0.2590 0.2240 0.2506 297,871 -0.00(-1.57%)
May 13, 2020 0.2350 0.2674 0.2350 0.2546 193,880 -0.01(-2.97%)
May 12, 2020 0.2615 0.2760 0.2514 0.2624 428,301 +0.01(+3.27%)
May 11, 2020 0.2436 0.2650 0.2343 0.2541 795,177 +0.01(+6.14%)
May 08, 2020 0.2135 0.2400 0.2135 0.2394 517,900 +0.00(+0.72%)
May 07, 2020 0.2350 0.2386 0.2170 0.2377 158,787 +0.00(+1.89%)
May 06, 2020 0.2400 0.2400 0.2277 0.2333 162,341 -0.00(-1.60%)
May 05, 2020 0.2343 0.2420 0.2301 0.2371 247,328 +0.00(+1.20%)
May 04, 2020 0.2147 0.2408 0.2147 0.2343 299,921 +0.01(+3.22%)
May 01, 2020 0.2250 0.2525 0.2070 0.2270 1,610,600 -0.06(-20.35%)
Apr 30, 2020 0.3000 0.3160 0.2780 0.2850 362,333 -0.01(-4.14%)
Apr 29, 2020 0.2570 0.3049 0.2570 0.2973 696,355 +0.02(+7.68%)
Apr 28, 2020 0.3063 0.3207 0.2650 0.2761 419,272 -0.01(-4.07%)
Apr 27, 2020 0.2625 0.2935 0.2515 0.2878 1,364,530 +0.03(+12.64%)
Apr 24, 2020 0.2405 0.2589 0.2310 0.2555 327,500 +0.00(+1.43%)
Apr 23, 2020 0.2500 0.2552 0.2200 0.2519 1,117,410 +0.02(+10.63%)
Apr 22, 2020 0.2470 0.2470 0.2241 0.2277 354,793 -0.00(-0.57%)
Apr 21, 2020 0.2265 0.2500 0.2240 0.2290 358,706 -0.01(-5.45%)
Apr 20, 2020 0.2100 0.2422 0.2100 0.2422 705,406 +0.03(+13.23%)
Apr 17, 2020 0.1980 0.2200 0.1980 0.2139 372,500 +0.01(+4.14%)
Apr 16, 2020 0.2045 0.2420 0.1970 0.2054 190,594 -0.01(-5.95%)
Apr 15, 2020 0.2200 0.2200 0.2054 0.2184 393,597 +0.00(+1.82%)
Apr 14, 2020 0.2028 0.2150 0.2000 0.2145 508,702 +0.01(+2.88%)
Apr 13, 2020 0.2000 0.2285 0.2000 0.2085 220,406 +0.00(+2.06%)
Apr 09, 2020 0.2250 0.2573 0.1950 0.2043 240,600 -0.01(-2.71%)
Apr 08, 2020 0.2096 0.2192 0.2006 0.2100 328,069 +0.00(+0.48%)
Apr 07, 2020 0.2100 0.2277 0.2006 0.2090 436,257 -0.00(-0.48%)
Apr 06, 2020 0.1860 0.2500 0.1860 0.2100 239,744 +0.01(+2.44%)
Apr 03, 2020 0.2144 0.2553 0.1930 0.2050 388,300 -0.00(-2.29%)
Apr 02, 2020 0.2159 0.2159 0.2001 0.2098 177,354 +0.01(+3.35%)
Apr 01, 2020 0.2200 0.2280 0.2021 0.2030 156,101 -0.02(-9.58%)
Mar 31, 2020 0.2080 0.2332 0.2080 0.2245 339,100 +0.01(+4.81%)
Mar 30, 2020 0.2400 0.2500 0.2030 0.2142 301,792 -0.02(-8.85%)
Mar 27, 2020 0.2500 0.2800 0.2171 0.2350 406,500 -0.01(-5.24%)
Mar 26, 2020 0.2355 0.2742 0.2210 0.2480 526,538 +0.01(+2.48%)
Mar 25, 2020 0.2350 0.2500 0.2290 0.2420 1,150,430 +0.02(+10.05%)
Mar 24, 2020 0.2015 0.2219 0.1975 0.2199 307,665 +0.02(+8.01%)
Mar 23, 2020 0.2310 0.2310 0.1955 0.2036 373,718 -0.01(-4.59%)
Mar 20, 2020 0.1810 0.2299 0.1810 0.2134 574,000 +0.02(+8.99%)
Mar 19, 2020 0.1695 0.2030 0.1695 0.1958 562,066 +0.00(+2.35%)
Mar 18, 2020 0.2100 0.2190 0.1844 0.1913 650,422 -0.01(-4.35%)
Mar 17, 2020 0.2050 0.2110 0.1900 0.2000 769,638 -0.00(-0.99%)
Mar 16, 2020 0.2060 0.2290 0.1900 0.2020 706,853 -0.03(-11.40%)
Mar 13, 2020 0.2400 0.2450 0.2133 0.2280 740,700 -0.01(-4.12%)
Mar 12, 2020 0.2000 0.2600 0.2000 0.2378 789,584 -0.02(-8.54%)
Mar 11, 2020 0.2900 0.2900 0.2588 0.2600 395,959 -0.03(-10.25%)
Mar 10, 2020 0.2790 0.2949 0.2680 0.2897 418,266 +0.01(+4.51%)
Mar 09, 2020 0.2475 0.2900 0.2475 0.2772 784,613 -0.03(-9.11%)
Mar 06, 2020 0.3165 0.3227 0.2910 0.3050 428,100 -0.02(-4.69%)
Mar 05, 2020 0.3100 0.3300 0.2951 0.3200 643,086 +0.01(+2.27%)
Mar 04, 2020 0.2909 0.3141 0.2909 0.3129 257,515 +0.01(+1.62%)
Mar 03, 2020 0.3000 0.3395 0.2750 0.3079 584,157 +0.02(+6.17%)
Mar 02, 2020 0.2515 0.2955 0.2515 0.2900 497,510 +0.03(+11.54%)
Feb 28, 2020 0.2690 0.2800 0.2410 0.2600 1,307,000 -0.03(-10.03%)
Feb 27, 2020 0.2970 0.3110 0.2700 0.2890 660,085 -0.01(-4.49%)
Feb 26, 2020 0.2800 0.3146 0.2800 0.3026 432,391 -0.00(-1.34%)
Feb 25, 2020 0.3125 0.3260 0.2905 0.3067 934,356 -0.02(-6.78%)
Feb 24, 2020 0.3240 0.3550 0.3000 0.3290 564,022 -0.03(-7.45%)
Feb 21, 2020 0.3548 0.3750 0.3522 0.3555 274,300 -0.01(-1.41%)
Feb 20, 2020 0.3625 0.3700 0.3460 0.3606 205,941 -0.00(-1.21%)
Feb 19, 2020 0.3798 0.3798 0.3521 0.3650 753,898 -0.01(-3.44%)
Feb 18, 2020 0.3900 0.3900 0.3661 0.3780 341,881 -0.01(-3.08%)
Feb 14, 2020 0.3952 0.4140 0.3801 0.3900 466,200 +0.01(+2.63%)
Feb 13, 2020 0.3910 0.4108 0.3700 0.3800 908,755 -0.02(-4.95%)
Feb 12, 2020 0.4200 0.4264 0.3900 0.3998 285,544 -0.01(-1.41%)
Feb 11, 2020 0.4121 0.4246 0.4011 0.4055 476,188 +0.01(+2.66%)
Feb 10, 2020 0.3920 0.4300 0.3863 0.3950 701,426 +0.01(+2.25%)
Feb 07, 2020 0.3870 0.3900 0.3463 0.3863 664,300 -0.00(-0.13%)
Feb 06, 2020 0.4014 0.4200 0.3780 0.3868 1,047,033 -0.03(-8.15%)
Feb 05, 2020 0.4124 0.4316 0.4100 0.4211 441,900 +0.00(+0.19%)
Feb 04, 2020 0.4000 0.4390 0.4000 0.4203 435,612 +0.02(+5.07%)
Feb 03, 2020 0.4310 0.4712 0.4000 0.4000 854,398 -0.04(-9.09%)
Jan 31, 2020 0.4875 0.4910 0.4352 0.4400 1,043,900 -0.04(-8.33%)
Jan 30, 2020 0.4540 0.4873 0.4411 0.4800 2,291,976 +0.01(+3.20%)
Jan 29, 2020 0.4550 0.4819 0.4379 0.4651 1,061,380 +0.02(+4.75%)
Jan 28, 2020 0.3923 0.4500 0.3923 0.4440 915,558 +0.04(+11.00%)
Jan 27, 2020 0.4150 0.4150 0.3759 0.4000 962,356 +0.00(+0.00%)
Jan 24, 2020 0.4420 0.4720 0.3775 0.4000 2,129,300 -0.04(-8.70%)
Jan 23, 2020 0.4900 0.5400 0.4233 0.4381 4,138,035 -0.06(-11.49%)
Jan 22, 2020 0.3850 0.5000 0.3810 0.4950 2,130,039 +0.11(+27.25%)
Jan 21, 2020 0.3690 0.4000 0.3595 0.3890 1,063,265 -0.00(-0.26%)
Jan 17, 2020 0.3500 0.4010 0.3400 0.3900 1,592,900 +0.05(+13.27%)
Jan 16, 2020 0.3390 0.3470 0.3200 0.3443 1,313,536 +0.02(+6.40%)
Jan 15, 2020 0.2870 0.3252 0.2870 0.3236 1,130,339 +0.03(+9.69%)
Jan 14, 2020 0.2890 0.2950 0.2680 0.2950 235,217 +0.01(+2.15%)
Jan 13, 2020 0.2760 0.3199 0.2760 0.2888 937,955 +0.03(+10.23%)
Jan 10, 2020 0.2760 0.2830 0.2600 0.2620 253,100 -0.01(-2.96%)
Jan 09, 2020 0.2595 0.2740 0.2545 0.2700 186,363 +0.01(+3.85%)
Jan 08, 2020 0.2720 0.2720 0.2500 0.2600 385,206 -0.01(-2.99%)
Jan 07, 2020 0.2700 0.2800 0.2617 0.2680 217,695 -0.00(-1.40%)
Jan 06, 2020 0.2800 0.2910 0.2530 0.2718 888,704 -0.01(-4.63%)
Jan 03, 2020 0.3120 0.3300 0.2701 0.2850 1,683,200 -0.03(-8.06%)
Jan 02, 2020 0.2400 0.3107 0.2240 0.3100 2,210,394 +0.08(+32.59%)
Dec 31, 2019 0.2199 0.2379 0.2130 0.2338 665,500 +0.01(+6.32%)
Dec 30, 2019 0.2120 0.2287 0.2113 0.2199 529,989 +0.00(+1.81%)
Dec 27, 2019 0.2008 0.2243 0.2000 0.2160 858,100 +0.00(+0.65%)
Dec 26, 2019 0.1965 0.2233 0.1965 0.2146 587,532 +0.01(+4.79%)
Dec 24, 2019 0.2150 0.2150 0.1980 0.2048 146,600 -0.00(-0.63%)
Dec 23, 2019 0.2220 0.2220 0.2030 0.2061 277,562 -0.01(-4.23%)
Dec 20, 2019 0.1880 0.2370 0.1880 0.2152 684,700 +0.02(+7.60%)
Dec 19, 2019 0.2000 0.2147 0.2000 0.2000 624,018 -0.01(-4.76%)
Dec 18, 2019 0.2100 0.2194 0.2041 0.2100 365,154 -0.01(-3.09%)
Dec 17, 2019 0.2400 0.2415 0.2100 0.2167 1,070,652 -0.01(-5.78%)
Dec 16, 2019 0.2220 0.2396 0.2220 0.2300 320,453 -0.00(-2.13%)
Dec 13, 2019 0.2385 0.2460 0.2250 0.2350 276,000 +0.00(+2.17%)
Dec 12, 2019 0.2250 0.2500 0.2200 0.2300 1,084,431 -0.01(-4.17%)
Dec 11, 2019 0.2475 0.2529 0.2350 0.2400 483,976 -0.01(-4.00%)
Dec 10, 2019 0.2375 0.2561 0.2350 0.2500 291,389 +0.00(+1.17%)
Dec 09, 2019 0.2390 0.2520 0.2390 0.2471 264,204 +0.00(+0.90%)
Dec 06, 2019 0.2285 0.2480 0.2285 0.2449 337,000 -0.00(-1.25%)
Dec 05, 2019 0.2414 0.2498 0.2330 0.2480 107,943 -0.00(-0.72%)
Dec 04, 2019 0.2670 0.2670 0.2450 0.2498 375,650 -0.01(-3.40%)
Dec 03, 2019 0.2600 0.2619 0.2450 0.2586 250,620 +0.00(+0.90%)
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.