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

Bevcanna Enterprises Inc (OP: BVNNF )

0.0619 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Aug 31, 2021 0.3016 0.3107 0.2907 0.2974 118,152 -0.02(-7.06%)
Aug 30, 2021 0.3129 0.3200 0.3129 0.3200 54,540 +0.01(+3.73%)
Aug 27, 2021 0.3100 0.3155 0.2967 0.3085 424,317 -0.01(-2.19%)
Aug 26, 2021 0.3030 0.3250 0.3030 0.3154 27,793 -0.01(-3.55%)
Aug 25, 2021 0.3520 0.3520 0.3147 0.3270 152,834 -0.00(-0.91%)
Aug 24, 2021 0.3090 0.3354 0.3090 0.3300 31,687 +0.01(+3.00%)
Aug 23, 2021 0.3275 0.3376 0.3275 0.3204 80,053 -0.00(-1.42%)
Aug 20, 2021 0.3140 0.3355 0.3140 0.3250 159,110 -0.01(-3.25%)
Aug 19, 2021 0.3220 0.3473 0.3220 0.3359 135,914 -0.00(-1.32%)
Aug 18, 2021 0.3180 0.3450 0.3180 0.3404 112,901 +0.02(+7.31%)
Aug 17, 2021 0.3110 0.3354 0.3110 0.3172 123,459 -0.02(-4.63%)
Aug 16, 2021 0.3170 0.3500 0.3170 0.3326 258,919 -0.02(-5.03%)
Aug 13, 2021 0.3615 0.3725 0.3354 0.3502 37,152 +0.00(+0.06%)
Aug 12, 2021 0.3581 0.3619 0.3466 0.3500 120,105 -0.01(-2.78%)
Aug 11, 2021 0.3290 0.3627 0.3290 0.3600 79,486 +0.01(+1.81%)
Aug 10, 2021 0.3420 0.3900 0.3420 0.3536 159,204 -0.00(-1.20%)
Aug 09, 2021 0.3600 0.3620 0.3412 0.3579 270,905 -0.01(-3.24%)
Aug 06, 2021 0.3530 0.3990 0.3500 0.3699 313,040 -0.01(-3.77%)
Aug 05, 2021 0.4000 0.4009 0.3800 0.3844 155,287 -0.01(-2.68%)
Aug 04, 2021 0.4000 0.4070 0.3900 0.3950 157,078 -0.01(-1.72%)
Aug 03, 2021 0.4036 0.4200 0.3941 0.4019 190,933 -0.02(-4.31%)
Aug 02, 2021 0.4300 0.4300 0.4100 0.4200 144,427 -0.00(-0.64%)
Jul 30, 2021 0.4200 0.4402 0.4100 0.4227 173,703 -0.00(-0.52%)
Jul 29, 2021 0.4338 0.4338 0.4190 0.4249 237,581 +0.01(+1.41%)
Jul 28, 2021 0.3950 0.4300 0.3950 0.4190 237,445 +0.00(+0.00%)
Jul 27, 2021 0.4370 0.4370 0.4100 0.4190 159,364 -0.01(-3.30%)
Jul 26, 2021 0.4345 0.4402 0.3999 0.4333 126,759 -0.01(-1.52%)
Jul 23, 2021 0.4268 0.4403 0.4100 0.4400 273,861 +0.03(+6.05%)
Jul 22, 2021 0.4065 0.4149 0.4000 0.4149 178,757 +0.00(+0.90%)
Jul 21, 2021 0.4075 0.4112 0.3886 0.4112 83,196 +0.01(+1.56%)
Jul 20, 2021 0.3732 0.4049 0.3576 0.4049 187,221 +0.04(+9.94%)
Jul 19, 2021 0.4046 0.4100 0.3581 0.3683 309,493 -0.05(-11.83%)
Jul 16, 2021 0.4320 0.4320 0.3850 0.4177 270,609 +0.00(+0.87%)
Jul 15, 2021 0.4221 0.4350 0.3953 0.4141 333,695 -0.01(-3.47%)
Jul 14, 2021 0.4590 0.4590 0.4183 0.4290 210,404 -0.00(-0.23%)
Jul 13, 2021 0.4040 0.4300 0.4014 0.4300 333,827 +0.02(+5.39%)
Jul 12, 2021 0.4330 0.4330 0.4000 0.4080 140,475 +0.00(+0.92%)
Jul 09, 2021 0.4390 0.4430 0.4001 0.4043 421,932 -0.02(-4.51%)
Jul 08, 2021 0.4000 0.4237 0.3900 0.4234 368,744 +0.02(+5.59%)
Jul 07, 2021 0.4300 0.4312 0.4000 0.4010 288,518 -0.03(-7.60%)
Jul 06, 2021 0.4100 0.4340 0.4000 0.4340 285,951 +0.02(+5.54%)
Jul 02, 2021 0.4077 0.4258 0.3948 0.4112 54,868 +0.01(+2.80%)
Jul 01, 2021 0.4241 0.4519 0.4000 0.4000 76,274 -0.01(-1.23%)
Jun 30, 2021 0.4088 0.4121 0.3986 0.4050 36,467 +0.00(+1.05%)
Jun 29, 2021 0.3900 0.4175 0.3900 0.4008 52,759 -0.01(-1.40%)
Jun 28, 2021 0.3977 0.4144 0.3974 0.4065 73,872 -0.00(-0.39%)
Jun 25, 2021 0.4120 0.4181 0.3960 0.4081 80,635 +0.00(+0.62%)
Jun 24, 2021 0.3900 0.4200 0.3900 0.4056 94,735 +0.00(+0.95%)
Jun 23, 2021 0.3900 0.4200 0.3900 0.4018 59,492 -0.01(-1.76%)
Jun 22, 2021 0.4380 0.4380 0.4060 0.4090 96,775 -0.02(-4.88%)
Jun 21, 2021 0.4811 0.4811 0.4300 0.4300 93,549 -0.05(-9.49%)
Jun 18, 2021 0.4220 0.5020 0.4220 0.4751 38,159 +0.02(+3.28%)
Jun 17, 2021 0.4799 0.4800 0.4158 0.4600 114,610 -0.01(-3.04%)
Jun 16, 2021 0.4963 0.5016 0.4730 0.4744 21,758 -0.02(-3.18%)
Jun 15, 2021 0.4780 0.5180 0.4739 0.4900 37,939 -0.02(-3.79%)
Jun 14, 2021 0.4600 0.5147 0.4600 0.5093 76,682 +0.01(+3.03%)
Jun 11, 2021 0.4900 0.4970 0.4600 0.4943 99,649 +0.00(+0.02%)
Jun 10, 2021 0.5088 0.5350 0.4600 0.4942 170,174 -0.01(-2.47%)
Jun 09, 2021 0.5190 0.5230 0.4850 0.5067 106,111 -0.03(-5.08%)
Jun 08, 2021 0.5097 0.5372 0.4925 0.5338 130,373 +0.01(+2.54%)
Jun 07, 2021 0.5550 0.5550 0.4980 0.5206 130,762 -0.02(-4.25%)
Jun 04, 2021 0.5620 0.5620 0.5268 0.5437 143,076 -0.02(-3.31%)
Jun 03, 2021 0.5210 0.5623 0.5210 0.5623 120,448 +0.00(+0.14%)
Jun 02, 2021 0.4995 0.5759 0.4994 0.5615 106,520 +0.04(+7.88%)
Jun 01, 2021 0.5550 0.5625 0.4978 0.5205 150,327 -0.04(-7.30%)
May 28, 2021 0.5796 0.5843 0.5615 0.5615 43,470 -0.00(-0.14%)
May 27, 2021 0.6093 0.6093 0.5452 0.5623 110,628 -0.02(-3.05%)
May 26, 2021 0.5857 0.5941 0.5768 0.5800 160,571 +0.01(+0.89%)
May 25, 2021 0.5907 0.6139 0.5708 0.5749 199,489 -0.01(-1.00%)
May 24, 2021 0.6125 0.6170 0.5568 0.5807 118,854 +0.03(+5.85%)
May 21, 2021 0.5265 0.5662 0.5265 0.5486 181,066 +0.04(+7.61%)
May 20, 2021 0.4747 0.5150 0.4747 0.5098 42,728 +0.02(+5.14%)
May 19, 2021 0.5000 0.5100 0.4500 0.4849 266,886 -0.02(-4.73%)
May 18, 2021 0.5100 0.5323 0.4950 0.5090 157,065 +0.02(+3.98%)
May 17, 2021 0.4200 0.4895 0.4180 0.4895 171,847 +0.07(+15.91%)
May 14, 2021 0.4300 0.4522 0.3701 0.4223 173,398 +0.04(+11.81%)
May 13, 2021 0.4001 0.4389 0.3681 0.3777 327,053 -0.06(-13.55%)
May 12, 2021 0.4913 0.5020 0.4268 0.4369 213,807 -0.04(-9.09%)
May 11, 2021 0.5130 0.5270 0.4524 0.4806 370,884 -0.04(-7.91%)
May 10, 2021 0.5000 0.5389 0.4992 0.5219 190,109 +0.02(+3.33%)
May 07, 2021 0.5689 0.5801 0.5000 0.5051 273,474 -0.05(-9.06%)
May 06, 2021 0.5860 0.6000 0.5500 0.5554 142,259 -0.02(-4.06%)
May 05, 2021 0.6068 0.6100 0.5686 0.5789 98,640 -0.02(-2.54%)
May 04, 2021 0.5800 0.5940 0.5600 0.5940 231,881 -0.00(-0.17%)
May 03, 2021 0.6275 0.6326 0.5900 0.5950 302,066 -0.03(-5.18%)
Apr 30, 2021 0.6400 0.6550 0.6100 0.6275 82,600 -0.00(-0.77%)
Apr 29, 2021 0.6200 0.6559 0.6200 0.6324 109,802 -0.01(-0.96%)
Apr 28, 2021 0.6800 0.6916 0.6049 0.6385 207,760 -0.02(-3.26%)
Apr 27, 2021 0.6730 0.7057 0.6276 0.6600 300,849 +0.00(+0.00%)
Apr 26, 2021 0.6730 0.6730 0.6300 0.6600 372,286 +0.03(+4.76%)
Apr 23, 2021 0.6100 0.6450 0.6000 0.6300 228,000 +0.03(+5.26%)
Apr 22, 2021 0.6116 0.6430 0.5984 0.5985 188,963 -0.01(-1.77%)
Apr 21, 2021 0.6100 0.6100 0.5887 0.6093 121,690 +0.01(+1.04%)
Apr 20, 2021 0.6300 0.6430 0.5600 0.6030 325,479 -0.02(-2.74%)
Apr 19, 2021 0.6700 0.6700 0.6000 0.6200 759,299 +0.02(+2.68%)
Apr 16, 2021 0.5800 0.6100 0.5500 0.6038 187,400 -0.01(-1.68%)
Apr 15, 2021 0.6500 0.6506 0.6000 0.6141 96,732 -0.04(-5.52%)
Apr 14, 2021 0.6350 0.6954 0.5500 0.6500 102,922 -0.04(-5.16%)
Apr 13, 2021 0.6708 0.7000 0.6435 0.6854 64,997 +0.01(+1.14%)
Apr 12, 2021 0.6700 0.6896 0.6576 0.6777 98,461 -0.01(-1.73%)
Apr 09, 2021 0.6730 0.6956 0.6677 0.6896 66,200 +0.02(+2.93%)
Apr 08, 2021 0.6935 0.7000 0.6496 0.6700 259,582 -0.02(-2.88%)
Apr 07, 2021 0.7000 0.7100 0.6851 0.6899 58,902 +0.00(+0.07%)
Apr 06, 2021 0.7200 0.7200 0.6800 0.6894 80,000 -0.01(-2.07%)
Apr 05, 2021 0.6990 0.7500 0.6990 0.7040 108,824 -0.05(-6.13%)
Apr 01, 2021 0.7847 0.7847 0.7401 0.7500 60,500 -0.02(-2.91%)
Mar 31, 2021 0.8000 0.8195 0.7566 0.7725 173,728 -0.02(-2.38%)
Mar 30, 2021 0.6560 0.7913 0.6560 0.7913 179,359 +0.14(+21.20%)
Mar 29, 2021 0.6646 0.6690 0.6450 0.6529 96,699 +0.01(+0.96%)
Mar 26, 2021 0.6735 0.6818 0.6422 0.6467 138,300 -0.03(-3.94%)
Mar 25, 2021 0.7000 0.7230 0.6302 0.6732 251,765 -0.03(-3.95%)
Mar 24, 2021 0.7199 0.7400 0.6900 0.7009 102,502 -0.01(-0.93%)
Mar 23, 2021 0.7660 0.7660 0.7051 0.7075 261,019 -0.03(-4.53%)
Mar 22, 2021 0.7471 0.7870 0.7353 0.7411 146,511 +0.00(+0.54%)
Mar 19, 2021 0.7895 0.7895 0.7300 0.7371 274,300 -0.02(-2.49%)
Mar 18, 2021 0.7700 0.8150 0.7501 0.7559 228,476 -0.02(-2.99%)
Mar 17, 2021 0.7827 0.8220 0.7335 0.7792 485,842 +0.00(+0.35%)
Mar 16, 2021 0.8200 0.8456 0.7667 0.7765 1,071,777 -0.04(-4.35%)
Mar 15, 2021 0.8300 0.8330 0.7900 0.8118 315,904 +0.00(+0.51%)
Mar 12, 2021 0.8000 0.8086 0.7732 0.8077 116,500 +0.02(+2.57%)
Mar 11, 2021 0.7950 0.8320 0.7800 0.7875 549,208 -0.01(-0.69%)
Mar 10, 2021 0.7742 0.7998 0.7500 0.7930 76,062 +0.02(+2.53%)
Mar 09, 2021 0.7334 0.7941 0.7201 0.7734 184,414 +0.04(+4.95%)
Mar 08, 2021 0.7637 0.7650 0.7200 0.7369 137,141 -0.02(-3.04%)
Mar 05, 2021 0.7866 0.8430 0.7400 0.7600 223,900 -0.04(-5.34%)
Mar 04, 2021 0.7900 0.8200 0.7452 0.8029 317,518 +0.01(+1.76%)
Mar 03, 2021 0.7564 0.8200 0.7500 0.7890 131,438 +0.02(+3.15%)
Mar 02, 2021 0.7460 0.8340 0.7460 0.7649 129,043 -0.02(-2.61%)
Mar 01, 2021 0.8000 0.8430 0.7425 0.7854 197,173 -0.00(-0.18%)
Feb 26, 2021 0.7808 0.8200 0.7600 0.7868 284,700 -0.05(-6.33%)
Feb 25, 2021 0.8541 0.8970 0.8200 0.8400 355,076 -0.03(-3.11%)
Feb 24, 2021 0.8860 0.9240 0.8600 0.8670 187,900 -0.02(-2.09%)
Feb 23, 2021 0.9000 0.9301 0.7860 0.8855 363,570 -0.07(-7.30%)
Feb 22, 2021 1.040 1.060 0.9426 0.9552 232,995 -0.05(-5.43%)
Feb 19, 2021 1.050 1.110 1.000 1.010 266,300 +0.06(+5.76%)
Feb 18, 2021 1.010 1.020 0.9099 0.9550 299,974 -0.10(-9.05%)
Feb 17, 2021 1.107 1.200 1.030 1.050 573,418 -0.13(-10.81%)
Feb 16, 2021 1.100 1.200 1.009 1.177 1,277,642 +0.26(+28.69%)
Feb 12, 2021 0.8320 0.9148 0.8056 0.9148 275,400 +0.09(+10.90%)
Feb 11, 2021 0.8003 0.8303 0.7856 0.8249 396,076 +0.01(+1.34%)
Feb 10, 2021 0.7997 0.8330 0.7700 0.8140 151,082 +0.02(+1.93%)
Feb 09, 2021 0.7316 0.7986 0.7260 0.7986 111,032 +0.09(+12.01%)
Feb 08, 2021 0.7700 0.8030 0.7130 0.7130 135,831 -0.07(-8.59%)
Feb 05, 2021 0.7800 0.7918 0.7563 0.7800 162,400 +0.03(+4.66%)
Feb 04, 2021 0.6924 0.7571 0.6840 0.7453 203,777 +0.06(+8.99%)
Feb 03, 2021 0.6870 0.7041 0.6499 0.6838 74,432 +0.03(+4.59%)
Feb 02, 2021 0.6400 0.6668 0.6260 0.6538 83,604 -0.01(-1.24%)
Feb 01, 2021 0.7280 0.7280 0.6302 0.6620 78,583 -0.04(-5.42%)
Jan 29, 2021 0.6934 0.7120 0.6250 0.6999 110,900 +0.05(+7.86%)
Jan 28, 2021 0.6300 0.6489 0.5830 0.6489 130,097 -0.01(-1.52%)
Jan 27, 2021 0.7003 0.7290 0.6589 0.6589 101,371 -0.05(-7.20%)
Jan 26, 2021 0.7281 0.7450 0.6995 0.7100 116,634 +0.02(+2.75%)
Jan 25, 2021 0.6960 0.7320 0.6400 0.6910 253,665 -0.08(-10.83%)
Jan 22, 2021 0.7663 0.7900 0.7500 0.7749 58,700 -0.01(-1.03%)
Jan 21, 2021 0.8060 0.8083 0.7616 0.7830 134,739 -0.04(-4.51%)
Jan 20, 2021 0.8085 0.8200 0.7820 0.8200 124,896 +0.03(+3.80%)
Jan 19, 2021 0.7942 0.8300 0.7410 0.7900 194,075 -0.06(-7.06%)
Jan 15, 2021 0.7930 0.8507 0.7605 0.8500 170,200 +0.01(+1.19%)
Jan 14, 2021 0.9000 0.9000 0.7612 0.8400 160,194 -0.03(-2.90%)
Jan 13, 2021 0.8947 0.8977 0.8400 0.8651 114,746 -0.03(-3.88%)
Jan 12, 2021 0.9051 0.9431 0.8704 0.9000 101,455 +0.00(+0.47%)
Jan 11, 2021 0.8917 0.9790 0.8320 0.8958 267,394 +0.07(+7.93%)
Jan 08, 2021 0.8197 0.8383 0.7900 0.8300 92,500 +0.04(+4.78%)
Jan 07, 2021 0.8000 0.8286 0.7524 0.7921 132,176 -0.00(-0.15%)
Jan 06, 2021 0.8295 0.8810 0.7767 0.7933 126,445 -0.01(-0.84%)
Jan 05, 2021 0.7720 0.8164 0.7720 0.8000 57,880 +0.00(+0.00%)
Jan 04, 2021 0.7650 0.8000 0.7320 0.8000 127,270 +0.04(+5.26%)
Dec 31, 2020 0.7600 0.7600 0.7600 180,139 +0.04(+5.39%)
Dec 30, 2020 0.7490 0.7530 0.6889 0.7211 180,139 +0.00(+0.57%)
Dec 29, 2020 0.8154 0.8260 0.6800 0.7170 295,684 -0.01(-1.78%)
Dec 28, 2020 0.5500 0.8900 0.5500 0.7300 111,724 +0.07(+9.87%)
Dec 24, 2020 0.6440 0.6644 0.6037 0.6644 126,500 +0.01(+2.25%)
Dec 23, 2020 0.6300 0.6500 0.6092 0.6498 224,526 +0.05(+7.73%)
Dec 22, 2020 0.5840 0.6165 0.4851 0.6032 371,905 +0.04(+6.42%)
Dec 21, 2020 0.5370 0.5701 0.4804 0.5668 115,441 +0.01(+2.24%)
Dec 18, 2020 0.5900 0.5900 0.5393 0.5544 223,500 +0.03(+5.76%)
Dec 17, 2020 0.4929 0.5242 0.4720 0.5242 159,372 +0.04(+8.33%)
Dec 16, 2020 0.3500 0.4839 0.3500 0.4839 208,496 +0.12(+32.98%)
Dec 15, 2020 0.3900 0.3900 0.3639 0.3639 113,114 -0.02(-4.51%)
Dec 14, 2020 0.3830 0.4092 0.3780 0.3811 162,074 -0.00(-1.01%)
Dec 11, 2020 0.3440 0.3850 0.3440 0.3850 72,500 +0.03(+6.94%)
Dec 10, 2020 0.3637 0.3696 0.3564 0.3600 7,050 -0.00(-1.23%)
Dec 09, 2020 0.3626 0.3645 0.3490 0.3645 51,748 +0.00(+1.08%)
Dec 08, 2020 0.3700 0.3723 0.3573 0.3606 36,188 -0.01(-3.38%)
Dec 07, 2020 0.3700 0.3732 0.3613 0.3732 16,230 +0.01(+3.12%)
Dec 04, 2020 0.3743 0.3751 0.3612 0.3619 44,400 +0.01(+2.96%)
Dec 03, 2020 0.3634 0.3634 0.3434 0.3515 60,555 -0.00(-0.54%)
Dec 02, 2020 0.3500 0.3616 0.3381 0.3534 49,058 +0.00(+0.91%)
Dec 01, 2020 0.3593 0.3662 0.3502 0.3502 75,788 -0.02(-4.71%)
Nov 30, 2020 0.3809 0.3830 0.3523 0.3675 27,976 -0.00(-0.05%)
Nov 27, 2020 0.3900 0.3900 0.3600 0.3677 98,700 -0.00(-0.89%)
Nov 25, 2020 0.3714 0.3911 0.3425 0.3710 208,200 +0.00(+0.82%)
Nov 24, 2020 0.3651 0.3705 0.3463 0.3680 88,871 +0.00(+0.79%)
Nov 23, 2020 0.3484 0.3686 0.3347 0.3651 202,215 +0.03(+9.18%)
Nov 20, 2020 0.3207 0.3387 0.3207 0.3344 206,500 +0.05(+15.59%)
Nov 19, 2020 0.2700 0.3050 0.2700 0.2893 59,690 -0.00(-0.24%)
Nov 18, 2020 0.2729 0.2932 0.2720 0.2900 162,769 +0.02(+6.30%)
Nov 17, 2020 0.2600 0.2830 0.2600 0.2728 62,742 -0.02(-7.87%)
Nov 16, 2020 0.3000 0.3000 0.2886 0.2961 173,710 -0.00(-0.47%)
Nov 13, 2020 0.2872 0.3103 0.2841 0.2975 279,400 +0.01(+4.75%)
Nov 12, 2020 0.2733 0.2840 0.2682 0.2840 96,018 +0.01(+3.84%)
Nov 11, 2020 0.2390 0.2800 0.2380 0.2735 115,042 +0.02(+7.25%)
Nov 10, 2020 0.2280 0.2620 0.2280 0.2550 369,718 +0.00(+1.19%)
Nov 09, 2020 0.2626 0.2745 0.2320 0.2520 393,621 -0.02(-6.67%)
Nov 06, 2020 0.2585 0.2704 0.2326 0.2700 728,900 +0.02(+7.53%)
Nov 05, 2020 0.2400 0.2550 0.2395 0.2511 125,380 +0.02(+8.28%)
Nov 04, 2020 0.2296 0.2319 0.2212 0.2319 112,519 +0.00(+0.13%)
Nov 03, 2020 0.2265 0.2368 0.2187 0.2316 37,214 +0.01(+5.27%)
Nov 02, 2020 0.2500 0.2500 0.2200 0.2200 218,601 -0.03(-11.15%)
Oct 30, 2020 0.2435 0.2500 0.2350 0.2476 221,300 +0.01(+6.40%)
Oct 29, 2020 0.2246 0.2327 0.2122 0.2327 109,501 +0.02(+10.81%)
Oct 28, 2020 0.1999 0.2100 0.1859 0.2100 1,755,906 +0.02(+9.95%)
Oct 27, 2020 0.1793 0.1910 0.1721 0.1910 174,378 +0.01(+6.53%)
Oct 26, 2020 0.1850 0.1850 0.1575 0.1793 430,624 +0.01(+3.22%)
Oct 23, 2020 0.1800 0.1806 0.1600 0.1737 365,000 -0.00(-0.74%)
Oct 22, 2020 0.1780 0.1882 0.1732 0.1750 473,521 -0.00(-1.46%)
Oct 21, 2020 0.1654 0.1776 0.1600 0.1776 371,911 +0.01(+8.29%)
Oct 20, 2020 0.1900 0.2009 0.1620 0.1640 457,600 -0.03(-16.75%)
Oct 19, 2020 0.2517 0.2534 0.1950 0.1970 836,850 -0.05(-21.14%)
Oct 16, 2020 0.2500 0.2550 0.2348 0.2498 525,800 -0.00(-0.08%)
Oct 15, 2020 0.2533 0.2598 0.2365 0.2500 399,001 -0.01(-2.57%)
Oct 14, 2020 0.2600 0.2600 0.2375 0.2566 1,063,928 -0.00(-1.12%)
Oct 13, 2020 0.2710 0.2710 0.2500 0.2595 407,160 -0.01(-2.99%)
Oct 12, 2020 0.2685 0.2700 0.2500 0.2675 451,010 +0.01(+2.41%)
Oct 09, 2020 0.2665 0.2711 0.2400 0.2612 539,700 -0.01(-4.81%)
Oct 08, 2020 0.2590 0.2816 0.2361 0.2744 682,800 +0.01(+3.24%)
Oct 07, 2020 0.2496 0.2658 0.2425 0.2658 1,011,892 +0.03(+13.11%)
Oct 06, 2020 0.2261 0.2350 0.2150 0.2350 534,370 +0.02(+7.50%)
Oct 05, 2020 0.2050 0.2200 0.1984 0.2186 492,165 +0.01(+6.63%)
Oct 02, 2020 0.1840 0.2050 0.1763 0.2050 623,800 +0.02(+11.41%)
Oct 01, 2020 0.1900 0.1938 0.1805 0.1840 725,214 +0.00(+1.10%)
Sep 30, 2020 0.1657 0.1824 0.1600 0.1820 742,306 +0.03(+16.37%)
Sep 29, 2020 0.1465 0.1680 0.1465 0.1564 26,114 -0.01(-7.73%)
Sep 28, 2020 0.1969 0.1969 0.1589 0.1695 51,654 -0.01(-6.77%)
Sep 25, 2020 0.1515 0.1938 0.1515 0.1818 4,000 +0.01(+6.01%)
Sep 24, 2020 0.1765 0.1848 0.1715 0.1715 2,102 +0.01(+4.89%)
Sep 23, 2020 0.1423 0.1758 0.1423 0.1635 2,395 -0.01(-7.16%)
Sep 22, 2020 0.1623 0.1784 0.1550 0.1761 4,950 +0.01(+7.38%)
Sep 21, 2020 0.1750 0.1810 0.1640 0.1640 16,575 -0.01(-5.15%)
Sep 18, 2020 0.1768 0.1768 0.1729 0.1729 2,100 -0.01(-3.94%)
Sep 17, 2020 0.1782 0.1802 0.1782 0.1800 5,975 -0.00(-0.06%)
Sep 16, 2020 0.1776 0.1920 0.1763 0.1801 30,429 -0.00(-2.65%)
Sep 15, 2020 0.1736 0.1894 0.1733 0.1850 65,324 +0.01(+5.29%)
Sep 14, 2020 0.1772 0.1938 0.1424 0.1757 13,824 -0.01(-4.67%)
Sep 11, 2020 0.1731 0.1843 0.1669 0.1843 2,000 +0.00(+0.27%)
Sep 10, 2020 0.1820 0.1846 0.1605 0.1838 3,836 +0.00(+0.82%)
Sep 09, 2020 0.1685 0.1849 0.1685 0.1823 10,516 +0.01(+6.86%)
Sep 08, 2020 0.1800 0.2000 0.1706 0.1706 6,595 -0.03(-14.70%)
Sep 04, 2020 0.1798 0.2000 0.1665 0.2000 21,700 +0.02(+10.80%)
Sep 03, 2020 0.1400 0.1976 0.1400 0.1805 129,722 +0.02(+11.63%)
Sep 02, 2020 0.1508 0.1617 0.1400 0.1617 39,040 +0.00(+2.99%)
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.