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: MAXQF )

0.0725 -0.0018 (-2.42%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
May 31, 2024 0.0900 0.0900 0.0710 0.0725 162,068 -0.00(-2.42%)
May 30, 2024 0.0800 0.0805 0.0701 0.0743 243,384 +0.00(+0.41%)
May 29, 2024 0.0900 0.0900 0.0713 0.0740 506,845 +0.00(+5.71%)
May 28, 2024 0.0787 0.0900 0.0697 0.0700 1,116,306 +0.00(+0.00%)
May 24, 2024 0.0700 0.0777 0.0579 0.0700 1,030,230 +0.01(+7.69%)
May 23, 2024 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+9.24%)
May 21, 2024 0.0595 0 -0.00(-4.80%)
May 17, 2024 0.0625 0 +0.00(+4.17%)
May 15, 2024 0.0600 0 +0.00(+0.67%)
May 13, 2024 0.0596 0 +0.00(+0.17%)
May 10, 2024 0.0595 0.0595 0.0595 0.0595 1,000 +0.00(+0.85%)
May 08, 2024 0.0590 0 +0.00(+0.00%)
May 06, 2024 0.0590 28 -0.01(-9.37%)
Apr 30, 2024 0.0651 0 +0.01(+20.11%)
Apr 29, 2024 0.0542 0.0542 0.0542 0.0542 10,099 -0.01(-17.88%)
Apr 24, 2024 0.0660 0 +0.00(+0.00%)
Apr 22, 2024 0.0660 0 +0.00(+4.27%)
Apr 19, 2024 0.0633 0.0633 0.0601 0.0633 8,342 -0.01(-9.57%)
Apr 12, 2024 0.0700 0 -0.01(-8.50%)
Apr 11, 2024 0.0765 0.0765 0.0765 0.0765 1,000 -0.00(-4.02%)
Apr 09, 2024 0.0797 0 +0.00(+0.00%)
Mar 20, 2024 0.0797 0 -0.03(-26.54%)
Mar 18, 2024 0.1085 0 +0.01(+4.83%)
Mar 15, 2024 0.1035 0.1035 0.1035 0.1035 7,000 +0.00(+0.00%)
Mar 14, 2024 0.1035 0.1035 0.1035 0.1035 5,000 +0.00(+0.00%)
Mar 08, 2024 0.1035 0 -0.00(-0.77%)
Mar 07, 2024 0.1043 0.1122 0.1043 0.1043 1,162 +0.02(+18.12%)
Mar 05, 2024 0.0883 0 +0.00(+4.87%)
Mar 01, 2024 0.0842 0 -0.01(-7.88%)
Feb 29, 2024 0.0914 0.0914 0.0914 0.0914 10,000 +0.02(+33.43%)
Feb 26, 2024 0.0685 0 -0.01(-7.93%)
Feb 16, 2024 0.0744 63 -0.00(-2.23%)
Feb 09, 2024 0.0761 0 +0.01(+7.94%)
Feb 02, 2024 0.0705 0 -0.01(-7.72%)
Feb 01, 2024 0.0764 0.0764 0.0764 0.0764 500 -0.00(-4.50%)
Jan 24, 2024 0.0800 0 +0.01(+6.67%)
Jan 23, 2024 0.0716 0.0809 0.0714 0.0750 48,428 +0.02(+27.77%)
Jan 22, 2024 0.0587 0.0587 0.0587 0.0587 500 -0.01(-18.59%)
Jan 19, 2024 0.0721 0.0721 0.0721 0.0721 253 -0.02(-17.88%)
Jan 17, 2024 0.0878 0 +0.02(+35.08%)
Jan 16, 2024 0.0914 0.0800 0.0650 0.0650 20,800 +0.01(+18.18%)
Jan 12, 2024 0.0750 0.0750 0.0550 0.0550 12,670 -0.04(-39.82%)
Jan 08, 2024 0.0914 0 +0.00(+0.00%)
Jan 05, 2024 0.0914 0.0914 0.0914 0.0914 10,700 +0.04(+65.28%)
Jan 04, 2024 0.0553 0.0553 0.0553 0.0553 1,000 -0.01(-19.86%)
Jan 02, 2024 0.0690 12 +0.01(+25.68%)
Dec 29, 2023 0.0654 0.0654 0.0549 0.0549 12,628 -0.02(-28.14%)
Dec 22, 2023 0.0764 0 -0.00(-2.05%)
Dec 19, 2023 0.0780 0 -0.00(-3.11%)
Dec 14, 2023 0.0805 0 +0.02(+26.77%)
Dec 13, 2023 0.0789 0.0789 0.0635 0.0635 3,750 -0.01(-11.81%)
Dec 11, 2023 0.0720 0 -0.01(-15.89%)
Dec 08, 2023 0.0856 0.0856 0.0856 0.0856 741 +0.00(+0.71%)
Dec 05, 2023 0.0850 0 +0.01(+11.55%)
Dec 04, 2023 0.0762 0.1261 0.0762 0.0762 5,200 -0.01(-16.26%)
Dec 01, 2023 0.0848 0.0910 0.0767 0.0910 43,360 +0.01(+7.18%)
Nov 30, 2023 0.0849 0.0849 0.0849 0.0849 5,235 -0.01(-12.11%)
Nov 27, 2023 0.0966 0 +0.01(+12.46%)
Nov 20, 2023 0.0859 0 +0.00(+0.12%)
Nov 16, 2023 0.0858 0 -0.01(-5.71%)
Nov 09, 2023 0.0910 0 -0.01(-7.80%)
Nov 07, 2023 0.0987 10 -0.03(-21.73%)
Nov 06, 2023 0.1261 0.1261 0.1261 0.1261 1,070 +0.02(+16.76%)
Nov 02, 2023 0.1080 0 +0.02(+18.68%)
Nov 01, 2023 0.0910 0.0910 0.0910 0.0910 392 -0.01(-9.00%)
Oct 31, 2023 0.1261 0.1261 0.1000 0.1000 70,000 -0.03(-20.70%)
Oct 27, 2023 0.1261 0 +0.04(+39.65%)
Oct 26, 2023 0.0903 0.0903 0.0903 0.0903 150 -0.04(-28.39%)
Oct 24, 2023 0.1261 0 +0.02(+19.87%)
Oct 23, 2023 0.1052 0.1052 0.1052 0.1052 702 -0.00(-0.75%)
Oct 20, 2023 0.1060 0.1060 0.1060 0.1060 10,000 -0.00(-2.75%)
Oct 17, 2023 0.1090 50 +0.01(+7.81%)
Oct 13, 2023 0.1011 0 +0.01(+6.42%)
Oct 12, 2023 0.1200 0.1200 0.0778 0.0950 16,970 -0.01(-9.26%)
Oct 11, 2023 0.1046 0.1047 0.1046 0.1047 500 -0.01(-6.27%)
Oct 10, 2023 0.1117 0.1117 0.1117 0.1117 5,000 -0.01(-7.69%)
Oct 05, 2023 0.1210 0 +0.01(+10.00%)
Oct 04, 2023 0.1100 0.1100 0.1100 0.1100 7,000 +0.01(+10.00%)
Oct 03, 2023 0.1000 0.1000 0.1000 0.1000 2,000 -0.03(-20.57%)
Sep 28, 2023 0.1259 0 +0.03(+25.90%)
Sep 25, 2023 0.1000 10 -0.04(-25.93%)
Sep 13, 2023 0.1350 0 +0.01(+3.85%)
Sep 12, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.75%)
Sep 11, 2023 0.1316 0.1316 0.1241 0.1241 1,500 +0.02(+15.01%)
Sep 06, 2023 0.1079 0 +0.00(+1.89%)
Sep 05, 2023 0.1100 0.1100 0.1059 0.1059 6,000 -0.00(-2.40%)
Sep 01, 2023 0.1058 0.1085 0.1058 0.1085 2,841 -0.01(-11.36%)
Aug 31, 2023 0.1224 0.1224 0.1224 0.1224 104 +0.01(+6.43%)
Aug 25, 2023 0.1150 0 +0.00(+0.00%)
Aug 24, 2023 0.1170 0.1170 0.1150 0.1150 5,100 +0.00(+0.00%)
Aug 23, 2023 0.1450 0.1450 0.1072 0.1150 8,668 +0.01(+4.55%)
Aug 21, 2023 0.1100 0 -0.02(-16.48%)
Aug 18, 2023 0.1317 0.1317 0.1175 0.1317 41,500 +0.03(+31.70%)
Aug 17, 2023 0.1000 0.1000 0.1000 0.1000 3,000 -0.03(-25.26%)
Aug 08, 2023 0.1338 27 -0.01(-6.82%)
Aug 04, 2023 0.1436 0 -0.01(-3.88%)
Aug 03, 2023 0.1494 0.1494 0.1494 0.1494 1,050 +0.00(+2.54%)
Aug 02, 2023 0.1457 0.1457 0.1457 0.1457 450 +0.01(+4.07%)
Jul 28, 2023 0.1400 0 +0.00(+0.00%)
Jul 27, 2023 0.1400 0.1400 0.1379 0.1400 6,326 +0.00(+0.00%)
Jul 26, 2023 0.1400 0.1400 0.1220 0.1400 7,500 +0.00(+0.00%)
Jul 25, 2023 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.36%)
Jul 21, 2023 0.1304 0 +0.00(+0.38%)
Jul 19, 2023 0.1299 0 -0.02(-10.35%)
Jul 14, 2023 0.1449 0 +0.00(+0.91%)
Jul 13, 2023 0.1293 0.1809 0.1293 0.1436 4,400 +0.00(+1.27%)
Jul 12, 2023 0.1984 0.1984 0.1418 0.1418 10,430 -0.00(-2.21%)
Jul 11, 2023 0.1450 0.1450 0.1450 0.1450 5,999 -0.00(-0.28%)
Jul 07, 2023 0.1454 6 -0.00(-1.09%)
Jul 06, 2023 0.1465 0.1470 0.1465 0.1470 710 -0.02(-10.58%)
Jul 03, 2023 0.1644 10 +0.03(+20.44%)
Jun 30, 2023 0.1200 0.1365 0.1200 0.1365 1,753 +0.00(+3.72%)
Jun 29, 2023 0.1316 0.1316 0.1316 0.1316 3,002 -0.00(-2.30%)
Jun 27, 2023 0.1347 0 -0.00(-3.37%)
Jun 20, 2023 0.1394 0 -0.01(-4.72%)
Jun 16, 2023 0.1499 0.1499 0.1463 0.1463 7,400 -0.00(-0.68%)
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.