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

Bright Green Corporation - Common Stock (NQ: BGXX )

0.2037 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 0.4800 0.5111 0.4600 0.4672 849,420 -0.01(-2.63%)
Aug 30, 2023 0.4411 0.5000 0.4320 0.4798 763,844 +0.04(+9.49%)
Aug 29, 2023 0.4819 0.5120 0.4300 0.4382 1,011,180 -0.07(-14.40%)
Aug 28, 2023 0.5790 0.5799 0.4522 0.5119 362,833 -0.05(-8.31%)
Aug 25, 2023 0.5500 0.5665 0.5136 0.5583 186,881 +0.01(+2.08%)
Aug 24, 2023 0.5272 0.5600 0.5272 0.5469 184,938 -0.01(-2.16%)
Aug 23, 2023 0.5566 0.5799 0.5000 0.5590 569,560 +0.02(+3.33%)
Aug 22, 2023 0.5800 0.5960 0.5384 0.5410 243,109 -0.04(-6.56%)
Aug 21, 2023 0.6573 0.6820 0.5750 0.5790 2,567,006 -0.08(-12.27%)
Aug 18, 2023 0.7001 0.7002 0.6430 0.6600 378,608 -0.02(-3.20%)
Aug 17, 2023 0.8400 0.8400 0.6801 0.6818 1,146,055 -0.13(-15.83%)
Aug 16, 2023 0.7500 0.9000 0.6955 0.8100 2,327,151 +0.06(+8.00%)
Aug 15, 2023 0.7010 0.7947 0.6742 0.7500 876,754 +0.04(+5.56%)
Aug 14, 2023 0.6510 0.8090 0.6500 0.7105 1,047,273 +0.02(+2.97%)
Aug 11, 2023 0.6700 0.6900 0.6500 0.6900 206,762 +0.00(+0.00%)
Aug 10, 2023 0.6300 0.6900 0.6300 0.6900 295,719 +0.06(+8.92%)
Aug 09, 2023 0.6600 0.6999 0.6300 0.6335 407,011 -0.06(-8.19%)
Aug 08, 2023 0.6901 0.6995 0.6600 0.6900 218,799 +0.00(+0.09%)
Aug 07, 2023 0.6800 0.7000 0.6700 0.6894 273,127 -0.00(-0.27%)
Aug 04, 2023 0.7000 0.7000 0.6800 0.6913 115,052 -0.01(-0.96%)
Aug 03, 2023 0.7000 0.7002 0.6930 0.6980 189,728 +0.00(+0.69%)
Aug 02, 2023 0.7100 0.7300 0.6841 0.6932 254,212 -0.03(-3.62%)
Aug 01, 2023 0.7400 0.7500 0.7000 0.7192 251,376 -0.02(-2.81%)
Jul 31, 2023 0.7257 0.7400 0.6972 0.7400 344,165 +0.01(+1.89%)
Jul 28, 2023 0.7300 0.7300 0.6804 0.7263 756,888 +0.02(+3.55%)
Jul 27, 2023 0.7300 0.7399 0.6931 0.7014 428,123 -0.03(-3.92%)
Jul 26, 2023 0.7184 0.7400 0.7184 0.7300 215,081 -0.00(-0.16%)
Jul 25, 2023 0.7600 0.7800 0.7211 0.7312 346,925 -0.03(-4.48%)
Jul 24, 2023 0.7816 0.7996 0.7615 0.7655 257,966 -0.02(-3.13%)
Jul 21, 2023 0.8200 0.8200 0.7813 0.7902 249,750 -0.03(-3.07%)
Jul 20, 2023 0.8200 0.8350 0.8000 0.8152 244,787 -0.02(-2.95%)
Jul 19, 2023 0.8113 0.8400 0.8113 0.8400 277,797 +0.02(+2.45%)
Jul 18, 2023 0.8400 0.8400 0.8050 0.8199 196,651 -0.01(-0.79%)
Jul 17, 2023 0.8628 0.8769 0.8044 0.8264 395,597 -0.02(-2.78%)
Jul 14, 2023 0.8650 0.8831 0.8500 0.8500 267,596 -0.02(-2.75%)
Jul 13, 2023 0.8992 0.9199 0.8600 0.8740 356,892 -0.02(-2.25%)
Jul 12, 2023 0.9013 0.9200 0.8900 0.8941 108,728 -0.00(-0.48%)
Jul 11, 2023 0.9152 0.9300 0.8800 0.8984 138,834 -0.01(-1.27%)
Jul 10, 2023 0.8900 0.9400 0.8949 0.9100 221,249 +0.01(+0.95%)
Jul 07, 2023 0.9448 0.9635 0.8720 0.9014 494,568 -0.03(-3.66%)
Jul 06, 2023 0.9519 0.9890 0.9021 0.9356 272,356 -0.03(-3.37%)
Jul 05, 2023 0.9900 1.004 0.9538 0.9682 257,003 -0.03(-3.18%)
Jul 03, 2023 0.9900 1.020 0.9700 1.000 139,840 -0.01(-0.99%)
Jun 30, 2023 1.030 1.060 1.000 1.010 654,157 -0.03(-2.88%)
Jun 29, 2023 0.9800 1.050 0.9800 1.040 472,368 +0.05(+4.99%)
Jun 28, 2023 0.9700 1.020 0.9600 0.9906 887,218 +0.00(+0.07%)
Jun 27, 2023 0.9700 0.9899 0.9360 0.9899 570,401 +0.02(+2.18%)
Jun 26, 2023 0.9500 0.9900 0.9343 0.9688 671,435 +0.02(+1.80%)
Jun 23, 2023 0.9500 0.9850 0.9152 0.9517 6,183,326 +0.01(+1.41%)
Jun 22, 2023 0.9216 1.010 0.9000 0.9385 746,643 +0.00(+0.20%)
Jun 21, 2023 0.8700 0.9658 0.8700 0.9366 833,752 +0.07(+7.66%)
Jun 20, 2023 0.9107 0.9500 0.8700 0.8700 386,198 -0.06(-6.24%)
Jun 16, 2023 0.9100 0.9710 0.9100 0.9279 438,205 +0.02(+1.81%)
Jun 15, 2023 0.8617 0.9500 0.8617 0.9114 455,298 +0.04(+4.76%)
Jun 14, 2023 0.8800 0.9292 0.8700 0.8700 388,455 -0.00(-0.28%)
Jun 13, 2023 0.9100 0.9450 0.8724 0.8724 381,414 -0.05(-5.17%)
Jun 12, 2023 0.8860 0.9393 0.8860 0.9200 259,678 +0.03(+3.84%)
Jun 09, 2023 0.9300 0.9700 0.8805 0.8860 269,598 -0.05(-4.99%)
Jun 08, 2023 0.9560 0.9700 0.9300 0.9325 338,274 -0.03(-2.86%)
Jun 07, 2023 0.9200 0.9700 0.8900 0.9600 317,064 +0.01(+1.15%)
Jun 06, 2023 0.9374 0.9700 0.9122 0.9491 255,204 +0.03(+2.94%)
Jun 05, 2023 0.9550 0.9856 0.9220 0.9220 297,905 -0.03(-3.09%)
Jun 02, 2023 0.9339 1.020 0.9222 0.9514 408,208 +0.01(+1.21%)
Jun 01, 2023 0.9700 1.020 0.9201 0.9400 455,996 -0.09(-8.74%)
May 31, 2023 0.8800 1.050 0.8403 1.030 1,681,144 +0.20(+24.01%)
May 30, 2023 0.8541 0.8850 0.8260 0.8306 481,687 +0.01(+1.29%)
May 26, 2023 0.8600 0.8900 0.8097 0.8200 437,555 -0.05(-5.68%)
May 25, 2023 0.7700 0.9089 0.7700 0.8694 819,061 +0.09(+11.03%)
May 24, 2023 0.8500 0.8786 0.7699 0.7830 732,055 -0.06(-6.77%)
May 23, 2023 0.9087 0.9087 0.8333 0.8399 476,884 -0.07(-8.18%)
May 22, 2023 0.9800 0.9800 0.8823 0.9147 940,302 -0.08(-8.12%)
May 19, 2023 0.9600 1.020 0.9509 0.9955 656,257 +0.05(+5.40%)
May 18, 2023 1.030 1.040 0.9302 0.9445 818,343 -0.04(-3.62%)
May 17, 2023 0.9100 1.010 0.9100 0.9800 746,065 +0.08(+8.62%)
May 16, 2023 0.9250 0.9401 0.9001 0.9022 494,446 -0.05(-5.03%)
May 15, 2023 1.030 1.069 0.9358 0.9500 1,054,406 -0.09(-8.65%)
May 12, 2023 1.090 1.120 0.9647 1.040 608,050 -0.04(-3.70%)
May 11, 2023 1.130 1.160 1.080 1.080 500,727 -0.05(-4.42%)
May 10, 2023 1.170 1.190 1.120 1.130 243,405 -0.03(-2.59%)
May 09, 2023 1.150 1.190 1.120 1.160 592,395 +0.03(+2.65%)
May 08, 2023 1.150 1.190 1.120 1.130 559,837 +0.02(+1.80%)
May 05, 2023 1.200 1.200 1.080 1.110 1,278,059 -0.06(-5.13%)
May 04, 2023 1.200 1.280 1.140 1.170 1,026,142 +0.04(+3.54%)
May 03, 2023 1.510 1.510 1.080 1.130 1,652,714 -0.25(-18.12%)
May 02, 2023 1.600 1.650 1.370 1.380 2,012,239 -0.17(-10.97%)
May 01, 2023 1.520 1.810 1.450 1.550 4,466,170 +0.10(+6.90%)
Apr 28, 2023 1.390 1.520 1.390 1.450 1,233,870 +0.05(+3.57%)
Apr 27, 2023 1.350 1.440 1.320 1.400 568,330 +0.10(+7.69%)
Apr 26, 2023 1.290 1.360 1.220 1.300 309,760 +0.02(+1.56%)
Apr 25, 2023 1.280 1.340 1.240 1.280 478,281 -0.04(-3.03%)
Apr 24, 2023 1.360 1.399 1.300 1.320 519,813 -0.06(-4.35%)
Apr 21, 2023 1.370 1.440 1.330 1.380 437,115 +0.00(+0.00%)
Apr 20, 2023 1.510 1.510 1.380 1.380 480,080 -0.13(-8.61%)
Apr 19, 2023 1.360 1.550 1.350 1.510 1,216,991 +0.09(+6.34%)
Apr 18, 2023 1.380 1.440 1.220 1.420 1,983,004 -0.02(-1.39%)
Apr 17, 2023 1.610 1.710 1.410 1.440 2,389,572 -0.11(-7.10%)
Apr 14, 2023 1.370 1.630 1.290 1.550 3,807,864 +0.18(+13.14%)
Apr 13, 2023 1.230 1.500 1.190 1.370 1,891,413 +0.16(+13.22%)
Apr 12, 2023 1.140 1.240 1.120 1.210 1,077,869 +0.08(+7.08%)
Apr 11, 2023 1.160 1.170 1.100 1.130 479,827 -0.04(-3.42%)
Apr 10, 2023 1.040 1.170 1.020 1.170 789,020 +0.09(+8.33%)
Apr 06, 2023 1.050 1.080 1.010 1.080 288,875 +0.03(+2.86%)
Apr 05, 2023 1.000 1.070 0.9990 1.050 524,983 +0.05(+5.00%)
Apr 04, 2023 1.120 1.130 1.000 1.000 709,039 -0.11(-9.91%)
Apr 03, 2023 0.9500 1.120 0.9300 1.110 1,431,732 +0.17(+17.88%)
Mar 31, 2023 0.9231 0.9594 0.9003 0.9416 210,170 +0.01(+1.44%)
Mar 30, 2023 0.9500 0.9500 0.9190 0.9282 163,723 -0.03(-3.31%)
Mar 29, 2023 0.9323 0.9600 0.9200 0.9600 153,568 +0.01(+0.96%)
Mar 28, 2023 0.9600 0.9700 0.9300 0.9509 246,766 -0.01(-0.95%)
Mar 27, 2023 0.9600 0.9800 0.9400 0.9600 384,254 -0.01(-1.03%)
Mar 24, 2023 0.9300 0.9700 0.9200 0.9700 486,330 +0.05(+5.45%)
Mar 23, 2023 0.9600 0.9800 0.9000 0.9199 746,762 +0.03(+2.79%)
Mar 22, 2023 0.9270 0.9400 0.8724 0.8949 297,403 -0.02(-1.91%)
Mar 21, 2023 0.9124 0.9605 0.8900 0.9123 545,682 -0.00(-0.01%)
Mar 20, 2023 0.9400 0.9607 0.8901 0.9124 1,444,037 -0.03(-2.93%)
Mar 17, 2023 0.7395 0.9525 0.7395 0.9399 1,322,618 +0.14(+17.53%)
Mar 16, 2023 0.7100 0.8000 0.7000 0.7997 462,047 +0.07(+9.61%)
Mar 15, 2023 0.6800 0.7800 0.6701 0.7296 713,522 -0.05(-6.46%)
Mar 14, 2023 0.6700 0.7900 0.6700 0.7800 1,080,011 +0.11(+15.81%)
Mar 13, 2023 0.7600 0.7900 0.6706 0.6735 821,894 -0.11(-14.21%)
Mar 10, 2023 0.8400 0.8799 0.7612 0.7851 567,717 -0.06(-7.64%)
Mar 09, 2023 0.8900 0.9000 0.8500 0.8500 308,244 -0.05(-5.56%)
Mar 08, 2023 0.8672 0.9100 0.8500 0.9000 288,389 +0.03(+4.02%)
Mar 07, 2023 0.8800 0.9082 0.8500 0.8652 344,536 -0.03(-3.87%)
Mar 06, 2023 0.9100 0.9200 0.8700 0.9000 466,757 -0.02(-2.17%)
Mar 03, 2023 0.9399 0.9400 0.8850 0.9200 659,881 -0.04(-4.14%)
Mar 02, 2023 0.9200 1.130 0.9100 0.9597 2,423,498 +0.03(+3.19%)
Mar 01, 2023 0.8900 0.9499 0.8500 0.9300 799,893 +0.05(+5.38%)
Feb 28, 2023 0.8200 0.8900 0.7900 0.8825 1,236,803 +0.08(+9.76%)
Feb 27, 2023 0.8000 0.8400 0.7936 0.8040 259,967 -0.01(-0.67%)
Feb 24, 2023 0.8500 0.8500 0.7800 0.8094 374,485 -0.03(-3.63%)
Feb 23, 2023 0.8419 0.8419 0.7500 0.8399 595,642 -0.00(-0.25%)
Feb 22, 2023 0.9200 0.9500 0.8300 0.8420 1,032,315 -0.09(-9.46%)
Feb 21, 2023 0.9400 0.9887 0.9300 0.9300 489,001 -0.05(-5.10%)
Feb 17, 2023 0.9984 1.020 0.9601 0.9800 527,190 -0.06(-5.77%)
Feb 16, 2023 1.020 1.050 0.9901 1.040 902,199 -0.02(-1.89%)
Feb 15, 2023 0.9400 1.080 0.9200 1.060 1,065,569 +0.08(+8.24%)
Feb 14, 2023 1.020 1.030 0.9511 0.9793 879,118 -0.09(-8.48%)
Feb 13, 2023 0.9500 1.090 0.9000 1.070 2,354,785 +0.07(+7.00%)
Feb 10, 2023 0.8100 1.038 0.8100 1.000 3,455,048 +0.11(+12.03%)
Feb 09, 2023 1.020 1.039 0.8752 0.8926 2,207,183 -0.14(-13.34%)
Feb 08, 2023 1.010 1.079 0.9901 1.030 2,349,143 -0.08(-7.21%)
Feb 07, 2023 1.110 1.129 1.050 1.110 3,482,194 -0.07(-5.93%)
Feb 06, 2023 1.250 1.250 1.130 1.180 7,032,743 -0.09(-7.09%)
Feb 03, 2023 1.230 1.490 1.150 1.270 43,152,668 +0.21(+19.81%)
Feb 02, 2023 1.220 1.260 1.010 1.060 21,210,392 -0.36(-25.35%)
Feb 01, 2023 0.9200 1.880 0.6500 1.420 141,678,704 +0.90(+171.77%)
Jan 31, 2023 0.5400 0.5400 0.5100 0.5225 150,217 -0.01(-1.42%)
Jan 30, 2023 0.5200 0.5500 0.5161 0.5300 365,726 +0.03(+4.95%)
Jan 27, 2023 0.5175 0.5313 0.5000 0.5050 702,355 -0.01(-1.12%)
Jan 26, 2023 0.5200 0.5200 0.4921 0.5107 187,395 -0.00(-0.93%)
Jan 25, 2023 0.5177 0.5255 0.5000 0.5155 176,140 +0.01(+2.69%)
Jan 24, 2023 0.5100 0.5285 0.4920 0.5020 255,090 -0.01(-1.38%)
Jan 23, 2023 0.5200 0.5260 0.5000 0.5090 280,955 -0.01(-1.93%)
Jan 20, 2023 0.5300 0.5700 0.4900 0.5190 718,261 +0.02(+3.80%)
Jan 19, 2023 0.5400 0.5490 0.4870 0.5000 213,123 -0.04(-7.39%)
Jan 18, 2023 0.5500 0.5600 0.5148 0.5399 420,363 +0.01(+1.87%)
Jan 17, 2023 0.4900 0.5400 0.4750 0.5300 405,637 +0.04(+7.07%)
Jan 13, 2023 0.4800 0.5000 0.4800 0.4950 275,273 +0.02(+4.96%)
Jan 12, 2023 0.4750 0.4800 0.4600 0.4716 127,667 +0.01(+2.08%)
Jan 11, 2023 0.4750 0.4849 0.4610 0.4620 134,289 -0.02(-3.75%)
Jan 10, 2023 0.4607 0.4830 0.4451 0.4800 132,919 +0.01(+1.05%)
Jan 09, 2023 0.4830 0.4830 0.4406 0.4750 223,812 +0.01(+3.26%)
Jan 06, 2023 0.4973 0.4973 0.4600 0.4600 193,197 -0.03(-6.33%)
Jan 05, 2023 0.5100 0.5200 0.4859 0.4911 167,456 -0.02(-3.71%)
Jan 04, 2023 0.4797 0.5283 0.4791 0.5100 219,103 +0.02(+4.25%)
Jan 03, 2023 0.4900 0.5000 0.4500 0.4892 194,471 +0.02(+4.20%)
Dec 30, 2022 0.4700 0.4843 0.4281 0.4695 376,570 +0.02(+3.46%)
Dec 29, 2022 0.4000 0.4720 0.3850 0.4538 504,341 +0.07(+18.49%)
Dec 28, 2022 0.4085 0.4199 0.3500 0.3830 267,578 -0.02(-5.67%)
Dec 27, 2022 0.4000 0.4216 0.4000 0.4060 113,377 -0.00(-0.10%)
Dec 23, 2022 0.4150 0.4208 0.4000 0.4064 171,391 +0.00(+0.35%)
Dec 22, 2022 0.4100 0.4150 0.3751 0.4050 230,942 +0.00(+0.75%)
Dec 21, 2022 0.4100 0.4277 0.3940 0.4020 401,716 +0.00(+0.50%)
Dec 20, 2022 0.4111 0.4322 0.3751 0.4000 852,937 -0.01(-2.82%)
Dec 19, 2022 0.4800 0.4869 0.4116 0.4116 659,617 -0.04(-8.53%)
Dec 16, 2022 0.4800 0.4906 0.4500 0.4500 528,878 +0.00(+0.00%)
Dec 15, 2022 0.5000 0.5040 0.4500 0.4500 479,586 -0.05(-10.00%)
Dec 14, 2022 0.5281 0.5400 0.4802 0.5000 536,570 -0.03(-5.73%)
Dec 13, 2022 0.5369 0.5500 0.5130 0.5304 132,715 -0.00(-0.11%)
Dec 12, 2022 0.5594 0.5594 0.5210 0.5310 146,604 -0.03(-5.18%)
Dec 09, 2022 0.5700 0.5720 0.5288 0.5600 290,506 -0.01(-1.75%)
Dec 08, 2022 0.5984 0.5984 0.5500 0.5700 131,370 -0.01(-1.64%)
Dec 07, 2022 0.5876 0.6094 0.5600 0.5795 126,875 -0.03(-4.34%)
Dec 06, 2022 0.6168 0.6185 0.5800 0.6058 229,234 -0.01(-1.50%)
Dec 05, 2022 0.5800 0.6200 0.5701 0.6150 847,049 +0.03(+4.43%)
Dec 02, 2022 0.5800 0.5889 0.5600 0.5889 244,039 +0.01(+1.59%)
Dec 01, 2022 0.5775 0.5800 0.5510 0.5797 280,482 +0.00(+0.02%)
Nov 30, 2022 0.5600 0.5800 0.5500 0.5796 136,253 +0.01(+2.29%)
Nov 29, 2022 0.5700 0.5700 0.5313 0.5666 257,705 -0.00(-0.07%)
Nov 28, 2022 0.5568 0.5690 0.5418 0.5670 165,261 +0.01(+2.16%)
Nov 25, 2022 0.5566 0.5792 0.5400 0.5550 185,760 -0.01(-0.89%)
Nov 23, 2022 0.5288 0.5662 0.5288 0.5600 151,533 +0.02(+3.93%)
Nov 22, 2022 0.5700 0.5744 0.5210 0.5388 209,252 -0.01(-2.39%)
Nov 21, 2022 0.5800 0.5900 0.5500 0.5520 344,282 -0.05(-7.60%)
Nov 18, 2022 0.5640 0.5974 0.5306 0.5974 406,457 +0.03(+5.96%)
Nov 17, 2022 0.5600 0.5950 0.5225 0.5638 441,837 +0.02(+4.31%)
Nov 16, 2022 0.5689 0.5800 0.5352 0.5405 181,828 -0.04(-6.79%)
Nov 15, 2022 0.5500 0.6075 0.5500 0.5799 564,509 +0.03(+5.90%)
Nov 14, 2022 0.5499 0.5600 0.5300 0.5476 230,627 +0.02(+3.13%)
Nov 11, 2022 0.5260 0.5666 0.5073 0.5310 150,954 +0.01(+1.88%)
Nov 10, 2022 0.5000 0.5299 0.5000 0.5212 174,145 +0.04(+8.56%)
Nov 09, 2022 0.5300 0.5423 0.4800 0.4801 249,173 -0.05(-10.04%)
Nov 08, 2022 0.5500 0.5500 0.5200 0.5337 214,174 -0.02(-2.79%)
Nov 07, 2022 0.5772 0.5800 0.5303 0.5490 308,806 -0.02(-2.85%)
Nov 04, 2022 0.5700 0.5998 0.5500 0.5651 283,059 +0.01(+0.89%)
Nov 03, 2022 0.5636 0.5860 0.5510 0.5601 266,708 -0.01(-1.74%)
Nov 02, 2022 0.5900 0.5974 0.5500 0.5700 267,484 -0.01(-1.71%)
Nov 01, 2022 0.6168 0.6168 0.5510 0.5799 757,091 -0.02(-4.02%)
Oct 31, 2022 0.5700 0.6299 0.5437 0.6042 783,652 +0.05(+8.61%)
Oct 28, 2022 0.6300 0.6378 0.5379 0.5563 1,117,542 -0.05(-8.74%)
Oct 27, 2022 0.5600 0.6490 0.5473 0.6096 1,978,800 +0.05(+9.84%)
Oct 26, 2022 0.5500 0.5600 0.5360 0.5550 551,943 +0.01(+0.91%)
Oct 25, 2022 0.5700 0.5700 0.5300 0.5500 758,892 -0.01(-1.79%)
Oct 24, 2022 0.5300 0.5770 0.4902 0.5600 1,658,770 +0.07(+13.13%)
Oct 21, 2022 0.5175 0.5175 0.4552 0.4950 946,404 -0.02(-3.83%)
Oct 20, 2022 0.5600 0.5600 0.4993 0.5147 853,246 -0.04(-6.45%)
Oct 19, 2022 0.5550 0.5700 0.5351 0.5502 853,271 -0.00(-0.86%)
Oct 18, 2022 0.6522 0.6670 0.4435 0.5550 2,413,010 -0.08(-13.28%)
Oct 17, 2022 0.7000 0.7000 0.6190 0.6400 513,637 -0.04(-5.88%)
Oct 14, 2022 0.7000 0.7000 0.6500 0.6800 604,656 -0.01(-1.42%)
Oct 13, 2022 0.6600 0.6990 0.6400 0.6898 855,026 -0.01(-1.46%)
Oct 12, 2022 0.7899 0.7899 0.6901 0.7000 3,894,342 -0.04(-5.81%)
Oct 11, 2022 0.7650 0.7650 0.6705 0.7432 1,121,000 -0.02(-2.63%)
Oct 10, 2022 0.8600 0.8800 0.7106 0.7633 1,296,830 -0.11(-12.53%)
Oct 07, 2022 0.9896 1.010 0.8600 0.8726 4,958,915 -0.12(-11.86%)
Oct 06, 2022 0.9800 1.070 0.9186 0.9900 1,452,251 +0.01(+1.37%)
Oct 05, 2022 1.010 1.020 0.9666 0.9766 402,439 -0.02(-1.95%)
Oct 04, 2022 1.000 1.010 0.9796 0.9960 578,007 -0.00(-0.40%)
Oct 03, 2022 1.090 1.120 0.9786 1.000 1,118,118 -0.08(-7.41%)
Sep 30, 2022 1.200 1.200 1.080 1.080 329,505 -0.11(-9.24%)
Sep 29, 2022 1.210 1.210 1.160 1.190 243,084 -0.04(-3.25%)
Sep 28, 2022 1.190 1.230 1.170 1.230 257,153 +0.02(+1.65%)
Sep 27, 2022 1.250 1.250 1.180 1.210 170,811 -0.02(-1.63%)
Sep 26, 2022 1.250 1.280 1.200 1.230 286,917 -0.02(-1.60%)
Sep 23, 2022 1.200 1.280 1.140 1.250 379,756 +0.02(+1.63%)
Sep 22, 2022 1.210 1.250 1.110 1.230 710,939 -0.02(-1.60%)
Sep 21, 2022 1.340 1.425 1.230 1.250 680,112 -0.10(-7.41%)
Sep 20, 2022 1.360 1.450 1.350 1.350 841,803 -0.01(-0.74%)
Sep 19, 2022 1.470 1.480 1.360 1.360 807,022 -0.12(-8.11%)
Sep 16, 2022 1.500 1.560 1.450 1.480 3,572,948 -0.03(-1.99%)
Sep 15, 2022 1.580 1.590 1.500 1.510 1,021,262 -0.08(-5.03%)
Sep 14, 2022 1.550 1.730 1.500 1.590 1,547,559 +0.05(+3.25%)
Sep 13, 2022 1.550 1.610 1.480 1.540 1,133,563 -0.11(-6.67%)
Sep 12, 2022 1.650 1.680 1.560 1.650 1,029,562 -0.02(-1.20%)
Sep 09, 2022 1.660 1.820 1.640 1.670 1,835,009 -0.11(-6.18%)
Sep 08, 2022 1.630 1.800 1.500 1.780 6,792,839 +0.22(+14.10%)
Sep 07, 2022 1.720 1.740 1.510 1.560 1,861,575 -0.12(-7.14%)
Sep 06, 2022 1.370 1.775 1.370 1.680 3,977,173 +0.18(+12.00%)
Sep 02, 2022 1.490 1.630 1.320 1.500 7,542,668 -0.05(-3.23%)
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.