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

Cansortium Inc (OP: CNTMF )

0.1420 -0.0070 (-4.70%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 13, 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 (%)
Dec 31, 2020 0.7700 0.7700 0.7700 288,283 +0.02(+2.67%)
Dec 30, 2020 0.7035 0.7500 0.6840 0.7500 288,283 +0.06(+8.76%)
Dec 29, 2020 0.7189 0.7550 0.6210 0.6896 565,838 -0.04(-5.47%)
Dec 28, 2020 0.5650 0.8100 0.5650 0.7295 965,002 +0.17(+30.27%)
Dec 24, 2020 0.5535 0.5900 0.5400 0.5600 214,200 +0.04(+7.34%)
Dec 23, 2020 0.5131 0.5400 0.4750 0.5217 801,239 +0.02(+3.82%)
Dec 22, 2020 0.4485 0.5160 0.4200 0.5025 1,040,578 +0.05(+10.68%)
Dec 21, 2020 0.3710 0.4600 0.3710 0.4540 82,378 +0.01(+1.11%)
Dec 18, 2020 0.4250 0.4540 0.4120 0.4490 271,400 +0.04(+8.98%)
Dec 17, 2020 0.3295 0.4200 0.3295 0.4120 65,371 +0.00(+0.00%)
Dec 16, 2020 0.4400 0.4400 0.3280 0.4120 85,816 +0.02(+4.30%)
Dec 15, 2020 0.4073 0.4400 0.3850 0.3950 60,745 -0.01(-2.35%)
Dec 14, 2020 0.3450 0.4390 0.3450 0.4045 181,280 -0.02(-5.71%)
Dec 11, 2020 0.4610 0.5100 0.4100 0.4290 231,400 -0.04(-8.63%)
Dec 10, 2020 0.4615 0.5200 0.4590 0.4695 144,027 -0.03(-6.10%)
Dec 09, 2020 0.4610 0.5205 0.4610 0.5000 94,200 +0.00(+0.00%)
Dec 08, 2020 0.5000 0.5024 0.4540 0.5000 98,252 +0.02(+3.31%)
Dec 07, 2020 0.4494 0.5300 0.4494 0.4840 317,155 +0.01(+2.22%)
Dec 04, 2020 0.5000 0.5000 0.4400 0.4735 122,700 +0.01(+2.93%)
Dec 03, 2020 0.4490 0.5000 0.4490 0.4600 78,822 +0.01(+2.45%)
Dec 02, 2020 0.4590 0.4590 0.4150 0.4490 74,953 +0.01(+1.81%)
Dec 01, 2020 0.4510 0.5000 0.4301 0.4410 132,987 -0.00(-0.34%)
Nov 30, 2020 0.4490 0.4800 0.4400 0.4425 253,228 +0.00(+0.68%)
Nov 27, 2020 0.4500 0.4524 0.4390 0.4395 21,600 -0.01(-2.12%)
Nov 25, 2020 0.4185 0.4869 0.4000 0.4490 396,600 +0.04(+9.51%)
Nov 24, 2020 0.4520 0.4620 0.4100 0.4100 152,677 +0.01(+2.50%)
Nov 23, 2020 0.2895 0.4450 0.2895 0.4000 124,829 +0.01(+2.56%)
Nov 20, 2020 0.3985 0.4100 0.3750 0.3900 97,600 +0.01(+2.63%)
Nov 19, 2020 0.4050 0.4050 0.3700 0.3800 192,907 -0.02(-5.00%)
Nov 18, 2020 0.4250 0.4250 0.3600 0.4000 51,438 +0.01(+1.27%)
Nov 17, 2020 0.3565 0.4101 0.3565 0.3950 125,614 +0.04(+9.72%)
Nov 16, 2020 0.4010 0.4035 0.3600 0.3600 11,623 -0.02(-5.14%)
Nov 13, 2020 0.4000 0.4000 0.3590 0.3795 66,000 +0.00(+0.40%)
Nov 12, 2020 0.2700 0.3855 0.2700 0.3780 194,919 +0.02(+6.18%)
Nov 11, 2020 0.4317 0.4317 0.3400 0.3560 75,804 -0.00(-1.11%)
Nov 10, 2020 0.3740 0.4000 0.3400 0.3600 152,116 +0.02(+5.88%)
Nov 09, 2020 0.4300 0.4300 0.3350 0.3400 393,469 -0.05(-12.48%)
Nov 06, 2020 0.3400 0.3890 0.3200 0.3885 456,000 +0.07(+20.47%)
Nov 05, 2020 0.3444 0.3444 0.2950 0.3225 281,016 -0.00(-0.77%)
Nov 04, 2020 0.3040 0.3400 0.2970 0.3250 155,707 +0.02(+6.56%)
Nov 03, 2020 0.3050 0.3269 0.3000 0.3050 116,283 +0.01(+1.67%)
Nov 02, 2020 0.2800 0.3140 0.2750 0.3000 117,813 +0.02(+7.14%)
Oct 30, 2020 0.2345 0.3040 0.2345 0.2800 32,700 -0.00(-1.75%)
Oct 29, 2020 0.3090 0.3100 0.2765 0.2850 70,171 -0.01(-1.72%)
Oct 28, 2020 0.2700 0.3280 0.2600 0.2900 30,103 -0.01(-1.69%)
Oct 27, 2020 0.3000 0.3140 0.2950 0.2950 13,285 -0.01(-2.80%)
Oct 26, 2020 0.2850 0.3190 0.2850 0.3035 32,791 -0.00(-0.16%)
Oct 23, 2020 0.2990 0.3200 0.2950 0.3040 68,000 +0.01(+4.11%)
Oct 22, 2020 0.2100 0.3100 0.2100 0.2920 38,225 -0.02(-7.01%)
Oct 21, 2020 0.3280 0.3280 0.2900 0.3140 22,120 -0.01(-2.33%)
Oct 20, 2020 0.2950 0.3400 0.2950 0.3215 25,110 -0.01(-1.62%)
Oct 19, 2020 0.3140 0.3400 0.2875 0.3268 68,197 +0.00(+1.33%)
Oct 16, 2020 0.3400 0.3400 0.2700 0.3225 74,500 +0.03(+11.21%)
Oct 15, 2020 0.2500 0.3200 0.2500 0.2900 109,629 -0.02(-6.45%)
Oct 14, 2020 0.3120 0.3150 0.2813 0.3100 90,600 +0.02(+5.08%)
Oct 13, 2020 0.3400 0.3405 0.2900 0.2950 85,400 -0.02(-6.35%)
Oct 12, 2020 0.2973 0.3220 0.2973 0.3150 101,049 +0.01(+3.28%)
Oct 09, 2020 0.2700 0.3100 0.2700 0.3050 55,700 +0.03(+12.96%)
Oct 08, 2020 0.2450 0.2795 0.2300 0.2700 137,257 +0.02(+8.00%)
Oct 07, 2020 0.2850 0.3000 0.2495 0.2500 37,676 -0.03(-10.75%)
Oct 06, 2020 0.2225 0.3275 0.2225 0.2801 35,587 -0.02(-6.63%)
Oct 05, 2020 0.3450 0.3450 0.3000 0.3000 23,326 -0.03(-7.69%)
Oct 02, 2020 0.3400 0.3400 0.3100 0.3250 37,200 -0.02(-6.07%)
Oct 01, 2020 0.3310 0.3460 0.3060 0.3460 11,023 +0.01(+1.76%)
Sep 30, 2020 0.3260 0.3400 0.2950 0.3400 22,630 +0.02(+5.26%)
Sep 29, 2020 0.3490 0.3490 0.3230 0.3230 1,185 -0.03(-7.71%)
Sep 28, 2020 0.3060 0.3500 0.3060 0.3500 29,641 +0.02(+6.06%)
Sep 25, 2020 0.3100 0.3300 0.3100 0.3300 2,500 +0.03(+10.37%)
Sep 24, 2020 0.2960 0.3350 0.2900 0.2990 12,850 +0.00(+1.36%)
Sep 23, 2020 0.3195 0.3195 0.2950 0.2950 9,391 +0.01(+1.72%)
Sep 22, 2020 0.3200 0.3400 0.2900 0.2900 75,203 -0.01(-3.49%)
Sep 21, 2020 0.3001 0.3400 0.3001 0.3005 50,079 -0.01(-3.06%)
Sep 18, 2020 0.3495 0.3495 0.3001 0.3100 39,800 +0.00(+0.00%)
Sep 17, 2020 0.3150 0.3150 0.3100 0.3100 37,525 -0.02(-6.54%)
Sep 16, 2020 0.3700 0.3700 0.3201 0.3317 8,448 +0.00(+0.52%)
Sep 15, 2020 0.3300 0.3400 0.3001 0.3300 22,733 +0.01(+3.13%)
Sep 14, 2020 0.2075 0.3400 0.2075 0.3200 2,940 -0.02(-4.48%)
Sep 11, 2020 0.3325 0.3450 0.3200 0.3350 27,700 -0.01(-1.47%)
Sep 10, 2020 0.4350 0.4350 0.3160 0.3400 40,934 +0.01(+4.52%)
Sep 09, 2020 0.3378 0.3378 0.3253 0.3253 34,378 -0.02(-5.71%)
Sep 08, 2020 0.3620 0.3711 0.3300 0.3450 61,176 -0.02(-4.83%)
Sep 04, 2020 0.3300 0.3625 0.3300 0.3625 8,500 +0.03(+9.19%)
Sep 03, 2020 0.3430 0.3600 0.3320 0.3320 17,135 -0.01(-2.35%)
Sep 02, 2020 0.2375 0.3475 0.2375 0.3400 15,519 +0.01(+1.49%)
Sep 01, 2020 0.3200 0.3625 0.3200 0.3350 20,820 -0.02(-6.94%)
Aug 31, 2020 0.3600 0.3600 0.3200 0.3600 46,331 +0.01(+3.30%)
Aug 28, 2020 0.3440 0.3600 0.3375 0.3485 28,900 +0.01(+3.63%)
Aug 27, 2020 0.3100 0.3500 0.3100 0.3363 18,744 -0.03(-7.18%)
Aug 26, 2020 0.3600 0.3623 0.3200 0.3623 67,856 +0.01(+3.19%)
Aug 25, 2020 0.3430 0.3556 0.3310 0.3511 9,359 +0.00(+1.04%)
Aug 24, 2020 0.2650 0.3500 0.2650 0.3475 6,226 +0.03(+8.56%)
Aug 21, 2020 0.3250 0.3351 0.3201 0.3201 7,800 -0.00(-1.51%)
Aug 20, 2020 0.1550 0.3500 0.1550 0.3250 7,252 -0.02(-6.96%)
Aug 19, 2020 0.3344 0.3493 0.3201 0.3493 7,951 +0.01(+4.24%)
Aug 18, 2020 0.3250 0.3600 0.3250 0.3351 124,195 -0.02(-6.92%)
Aug 17, 2020 0.3535 0.3600 0.3200 0.3600 15,625 +0.01(+4.17%)
Aug 14, 2020 0.2950 0.3456 0.2950 0.3456 23,200 -0.00(-1.26%)
Aug 13, 2020 0.3400 0.3500 0.3300 0.3500 11,542 +0.00(+0.00%)
Aug 12, 2020 0.3500 0.3550 0.3400 0.3500 15,330 +0.00(+0.00%)
Aug 11, 2020 0.3600 0.3600 0.3280 0.3500 11,072 -0.01(-2.78%)
Aug 10, 2020 0.3550 0.3600 0.3520 0.3600 80,300 +0.01(+2.86%)
Aug 07, 2020 0.3400 0.3550 0.3280 0.3500 38,300 +0.00(+0.00%)
Aug 06, 2020 0.3450 0.3500 0.3350 0.3500 8,620 +0.00(+0.00%)
Aug 05, 2020 0.3435 0.3700 0.3170 0.3500 40,688 -0.01(-1.41%)
Aug 04, 2020 0.3170 0.3700 0.3170 0.3550 20,257 +0.02(+7.58%)
Aug 03, 2020 0.2098 0.3700 0.2098 0.3300 11,024 -0.02(-6.91%)
Jul 31, 2020 0.2098 0.3700 0.2098 0.3545 1,600 -0.02(-4.19%)
Jul 30, 2020 0.3800 0.3800 0.3036 0.3700 13,144 +0.04(+12.12%)
Jul 29, 2020 0.3700 0.4000 0.3260 0.3300 10,327 -0.03(-8.33%)
Jul 28, 2020 0.2098 0.3600 0.2098 0.3600 43,721 +0.03(+9.09%)
Jul 27, 2020 0.2901 0.3600 0.2901 0.3300 91,167 -0.02(-5.71%)
Jul 24, 2020 0.3509 0.3550 0.3490 0.3500 28,200 +0.02(+6.06%)
Jul 23, 2020 0.3200 0.3600 0.3000 0.3300 18,576 -0.02(-5.71%)
Jul 22, 2020 0.3650 0.3650 0.3028 0.3500 28,112 +0.01(+1.74%)
Jul 21, 2020 0.3500 0.3700 0.3420 0.3440 108,295 +0.01(+3.61%)
Jul 20, 2020 0.3500 0.3508 0.3320 0.3320 72,130 -0.01(-2.61%)
Jul 17, 2020 0.1974 0.3505 0.1974 0.3409 25,700 +0.00(+0.26%)
Jul 16, 2020 0.3750 0.3750 0.3200 0.3400 69,488 -0.01(-4.23%)
Jul 15, 2020 0.3500 0.3550 0.3275 0.3550 55,502 +0.01(+4.41%)
Jul 14, 2020 0.4391 0.4391 0.3090 0.3400 43,784 +0.00(+0.00%)
Jul 13, 2020 0.3445 0.3900 0.2920 0.3400 175,191 -0.01(-2.86%)
Jul 10, 2020 0.3500 0.3520 0.3330 0.3500 22,600 +0.02(+5.11%)
Jul 09, 2020 0.3335 0.3450 0.3291 0.3330 79,694 +0.03(+8.29%)
Jul 08, 2020 0.3335 0.3344 0.3000 0.3075 30,390 +0.01(+3.12%)
Jul 07, 2020 0.3230 0.3540 0.2758 0.2982 272,609 -0.01(-4.42%)
Jul 06, 2020 0.3400 0.3800 0.3000 0.3120 141,622 -0.01(-2.50%)
Jul 02, 2020 0.3700 0.3700 0.3200 0.3200 4,200 -0.05(-13.51%)
Jul 01, 2020 0.3521 0.3700 0.3302 0.3700 81,300 +0.04(+13.32%)
Jun 30, 2020 0.3540 0.3700 0.3265 0.3265 36,966 -0.01(-3.97%)
Jun 29, 2020 0.4075 0.4075 0.3300 0.3400 45,480 -0.00(-0.67%)
Jun 26, 2020 0.4100 0.4100 0.3350 0.3423 28,400 -0.04(-10.16%)
Jun 25, 2020 0.3151 0.3840 0.3095 0.3810 107,470 +0.06(+19.03%)
Jun 24, 2020 0.3410 0.3570 0.3201 0.3201 3,515 -0.03(-8.54%)
Jun 23, 2020 0.3310 0.3800 0.3000 0.3500 148,238 +0.00(+0.86%)
Jun 22, 2020 0.3400 0.3515 0.3400 0.3470 32,642 -0.00(-0.57%)
Jun 19, 2020 0.2803 0.3680 0.2803 0.3490 29,600 +0.03(+9.40%)
Jun 18, 2020 0.3200 0.3900 0.3190 0.3190 64,694 -0.04(-10.14%)
Jun 17, 2020 0.3515 0.3615 0.3515 0.3550 1,753 -0.01(-1.39%)
Jun 16, 2020 0.2965 0.3900 0.2900 0.3600 61,660 +0.02(+5.88%)
Jun 15, 2020 0.3500 0.3625 0.3400 0.3400 22,747 -0.01(-2.86%)
Jun 12, 2020 0.3640 0.3700 0.3500 0.3500 7,300 -0.04(-10.26%)
Jun 11, 2020 0.3500 0.3900 0.3500 0.3900 19,970 +0.04(+11.11%)
Jun 10, 2020 0.3700 0.3800 0.3510 0.3510 7,601 -0.03(-7.63%)
Jun 09, 2020 0.4050 0.4050 0.3800 0.3800 7,346 -0.01(-2.31%)
Jun 08, 2020 0.4040 0.4050 0.3500 0.3890 73,704 +0.04(+11.14%)
Jun 05, 2020 0.4000 0.4040 0.3500 0.3500 29,700 -0.03(-6.67%)
Jun 04, 2020 0.3100 0.4035 0.3100 0.3750 33,939 +0.03(+7.14%)
Jun 03, 2020 0.3950 0.4040 0.3500 0.3500 40,791 -0.05(-11.39%)
Jun 02, 2020 0.2916 0.3950 0.2916 0.3950 22,106 +0.00(+0.77%)
Jun 01, 2020 0.3807 0.3950 0.3807 0.3920 20,224 +0.01(+3.16%)
May 29, 2020 0.1875 0.3875 0.1875 0.3800 55,100 -0.01(-1.94%)
May 28, 2020 0.3304 0.3950 0.3304 0.3875 11,863 -0.01(-2.88%)
May 27, 2020 0.3379 0.3990 0.3379 0.3990 22,408 -0.01(-1.48%)
May 26, 2020 0.4150 0.4150 0.3600 0.4050 224,441 +0.03(+6.86%)
May 22, 2020 0.3790 0.4049 0.3400 0.3790 68,900 -0.01(-2.57%)
May 21, 2020 0.1949 0.4070 0.1949 0.3890 37,030 -0.02(-3.95%)
May 20, 2020 0.4030 0.4370 0.3825 0.4050 36,834 +0.00(+1.20%)
May 19, 2020 0.4300 0.4300 0.3910 0.4002 114,283 -0.00(-1.19%)
May 18, 2020 0.4050 0.4050 0.2100 0.4050 88,323 +0.00(+1.00%)
May 15, 2020 0.4500 0.4500 0.3600 0.4010 22,400 +0.01(+2.17%)
May 14, 2020 0.1950 0.4190 0.1950 0.3925 40,402 +0.01(+3.29%)
May 13, 2020 0.3990 0.4299 0.3800 0.3800 159,693 -0.01(-1.30%)
May 12, 2020 0.4200 0.4200 0.3850 0.3850 10,220 -0.01(-1.53%)
May 11, 2020 0.1750 0.3910 0.1750 0.3910 69,785 +0.01(+1.82%)
May 08, 2020 0.3565 0.3900 0.3404 0.3840 68,300 +0.03(+9.71%)
May 07, 2020 0.3450 0.3900 0.3400 0.3500 31,683 +0.00(+0.57%)
May 06, 2020 0.3525 0.3849 0.3200 0.3480 36,811 -0.00(-0.57%)
May 05, 2020 0.2737 0.3500 0.2690 0.3500 97,461 +0.13(+62.79%)
May 04, 2020 0.2735 0.3000 0.2150 0.2150 41,645 -0.05(-17.31%)
May 01, 2020 0.2950 0.3070 0.2550 0.2600 81,800 -0.03(-11.86%)
Apr 30, 2020 0.3020 0.3713 0.2900 0.2950 77,364 -0.01(-1.67%)
Apr 29, 2020 0.2840 0.3424 0.2820 0.3000 113,221 +0.01(+2.04%)
Apr 28, 2020 0.3500 0.3918 0.2940 0.2940 71,966 -0.05(-15.76%)
Apr 27, 2020 0.4951 0.4951 0.3000 0.3490 86,003 +0.03(+9.06%)
Apr 24, 2020 0.2600 0.3200 0.2600 0.3200 30,300 +0.06(+22.37%)
Apr 23, 2020 0.2790 0.3180 0.2615 0.2615 15,427 +0.00(+0.00%)
Apr 22, 2020 0.2350 0.2615 0.2185 0.2615 132,270 +0.04(+19.41%)
Apr 21, 2020 0.2400 0.2400 0.2050 0.2190 25,100 +0.01(+4.29%)
Apr 20, 2020 0.2450 0.2450 0.1875 0.2100 14,070 +0.02(+10.53%)
Apr 17, 2020 0.1400 0.2140 0.1400 0.1900 63,800 -0.02(-9.52%)
Apr 16, 2020 0.2140 0.2200 0.1910 0.2100 3,530 +0.01(+5.53%)
Apr 15, 2020 0.2000 0.2450 0.1990 0.1990 41,444 -0.00(-0.50%)
Apr 14, 2020 0.2500 0.2500 0.2000 0.2000 24,178 -0.04(-15.79%)
Apr 13, 2020 0.2000 0.2375 0.2000 0.2375 76,880 +0.05(+25.00%)
Apr 09, 2020 0.1800 0.2470 0.1800 0.1900 19,600 +0.03(+22.19%)
Apr 08, 2020 0.1530 0.1675 0.1415 0.1555 40,559 +0.00(+1.63%)
Apr 07, 2020 0.1300 0.1550 0.1150 0.1530 43,115 +0.02(+15.04%)
Apr 06, 2020 0.1355 0.1535 0.1250 0.1330 44,988 +0.01(+9.92%)
Apr 03, 2020 0.1585 0.1585 0.1210 0.1210 106,400 -0.02(-13.57%)
Apr 02, 2020 0.0850 0.1585 0.0850 0.1400 21,057 +0.02(+15.70%)
Apr 01, 2020 0.1605 0.1605 0.1210 0.1210 27,527 -0.01(-10.37%)
Mar 31, 2020 0.1410 0.1410 0.1210 0.1350 14,580 -0.01(-10.00%)
Mar 30, 2020 0.1380 0.1550 0.1210 0.1500 12,114 +0.00(+2.04%)
Mar 27, 2020 0.1100 0.1800 0.1100 0.1470 37,900 -0.02(-13.02%)
Mar 26, 2020 0.1800 0.1800 0.1500 0.1690 43,011 -0.01(-6.11%)
Mar 25, 2020 0.0500 0.1800 0.0500 0.1800 94,190 +0.03(+20.00%)
Mar 24, 2020 0.0820 0.1800 0.0810 0.1500 199,605 +0.07(+87.50%)
Mar 23, 2020 0.1000 0.1222 0.0800 0.0800 46,765 -0.03(-26.61%)
Mar 20, 2020 0.1500 0.1800 0.0900 0.1090 321,900 -0.01(-7.86%)
Mar 19, 2020 0.0648 0.1183 0.0648 0.1183 159,401 +0.03(+31.44%)
Mar 18, 2020 0.0970 0.1100 0.0790 0.0900 163,262 -0.08(-47.21%)
Mar 17, 2020 0.1010 0.2050 0.0950 0.1705 33,311 +0.03(+17.59%)
Mar 16, 2020 0.2040 0.2106 0.0800 0.1450 142,355 -0.03(-17.14%)
Mar 13, 2020 0.1460 0.2300 0.1460 0.1750 123,100 +0.02(+14.75%)
Mar 12, 2020 0.1975 0.2200 0.1079 0.1525 49,301 -0.07(-31.31%)
Mar 11, 2020 0.2835 0.2835 0.1600 0.2220 35,571 +0.00(+0.91%)
Mar 10, 2020 0.0901 0.2600 0.0901 0.2200 18,020 +0.03(+15.79%)
Mar 09, 2020 0.3069 0.3069 0.1900 0.1900 93,830 -0.04(-17.50%)
Mar 06, 2020 0.2440 0.2615 0.1482 0.2303 79,400 -0.01(-5.42%)
Mar 05, 2020 0.3200 0.3200 0.1900 0.2435 34,128 -0.02(-7.59%)
Mar 04, 2020 0.2215 0.2650 0.2200 0.2635 9,850 +0.02(+9.65%)
Mar 03, 2020 0.2200 0.2800 0.2005 0.2403 15,007 -0.01(-3.49%)
Mar 02, 2020 0.2119 0.3000 0.2115 0.2490 4,557 -0.00(-0.80%)
Feb 28, 2020 0.1800 0.2600 0.1800 0.2510 58,000 -0.01(-4.13%)
Feb 27, 2020 0.2500 0.2635 0.2005 0.2618 74,211 -0.01(-3.14%)
Feb 26, 2020 0.2349 0.2828 0.2349 0.2703 46,358 -0.04(-11.55%)
Feb 25, 2020 0.1744 0.3056 0.1744 0.3056 43,249 +0.01(+1.87%)
Feb 24, 2020 0.4450 0.4450 0.2349 0.3000 90,143 -0.00(-1.32%)
Feb 21, 2020 0.3000 0.3668 0.2800 0.3040 27,600 +0.02(+8.57%)
Feb 20, 2020 0.3400 0.3540 0.2790 0.2800 44,737 -0.07(-21.13%)
Feb 19, 2020 0.2791 0.3866 0.2791 0.3550 19,697 -0.04(-10.10%)
Feb 18, 2020 0.3845 0.3949 0.3497 0.3949 25,080 +0.01(+3.92%)
Feb 14, 2020 0.3820 0.3840 0.2809 0.3800 8,800 +0.03(+7.04%)
Feb 13, 2020 0.3995 0.3995 0.3500 0.3550 16,651 -0.05(-11.69%)
Feb 12, 2020 0.4092 0.4092 0.3600 0.4020 9,781 +0.00(+0.90%)
Feb 11, 2020 0.4200 0.4400 0.3790 0.3984 31,200 -0.00(-0.65%)
Feb 10, 2020 0.4000 0.4400 0.3800 0.4010 33,124 -0.01(-3.37%)
Feb 07, 2020 0.3200 0.4155 0.3200 0.4150 36,400 +0.08(+22.71%)
Feb 06, 2020 0.3500 0.3675 0.3340 0.3382 8,179 -0.01(-3.37%)
Feb 05, 2020 0.3800 0.3970 0.3470 0.3500 57,400 -0.03(-7.89%)
Feb 04, 2020 0.4100 0.4100 0.3700 0.3800 81,120 -0.01(-3.31%)
Feb 03, 2020 0.4040 0.4200 0.3900 0.3930 14,334 -0.03(-6.43%)
Jan 31, 2020 0.3985 0.4250 0.3850 0.4200 14,700 +0.02(+5.11%)
Jan 30, 2020 0.1599 0.4200 0.1599 0.3996 18,896 -0.00(-0.60%)
Jan 29, 2020 0.4470 0.4500 0.3890 0.4020 32,939 +0.02(+5.24%)
Jan 28, 2020 0.3900 0.4200 0.3820 0.3820 21,600 -0.02(-4.98%)
Jan 27, 2020 0.3560 0.4900 0.3460 0.4020 25,948 -0.01(-1.95%)
Jan 24, 2020 0.4900 0.4900 0.3900 0.4100 313,400 -0.04(-9.59%)
Jan 23, 2020 0.4300 0.4600 0.4000 0.4535 67,004 +0.03(+6.46%)
Jan 22, 2020 0.4950 0.4950 0.4260 0.4260 30,441 -0.02(-5.33%)
Jan 21, 2020 0.6501 0.6501 0.4390 0.4500 113,921 +0.03(+7.14%)
Jan 17, 2020 0.3890 0.4800 0.3890 0.4200 33,900 +0.02(+3.96%)
Jan 16, 2020 0.2430 0.4400 0.2430 0.4040 46,350 +0.00(+0.00%)
Jan 15, 2020 0.4000 0.4500 0.4000 0.4040 19,458 +0.02(+5.90%)
Jan 14, 2020 0.4045 0.4100 0.3700 0.3815 7,149 -0.02(-5.45%)
Jan 13, 2020 0.6001 0.6001 0.3700 0.4035 22,327 -0.00(-0.37%)
Jan 10, 2020 0.3740 0.4475 0.3740 0.4050 24,000 +0.02(+3.85%)
Jan 09, 2020 0.2850 0.4455 0.2850 0.3900 22,517 -0.01(-2.99%)
Jan 08, 2020 0.4000 0.4150 0.3900 0.4020 64,085 +0.00(+0.75%)
Jan 07, 2020 0.3870 0.4500 0.3870 0.3990 31,451 -0.03(-7.42%)
Jan 06, 2020 0.4165 0.4800 0.3700 0.4310 38,643 -0.02(-5.07%)
Jan 03, 2020 0.4975 0.4975 0.4500 0.4540 4,100 +0.00(+0.89%)
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.