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

American Battery Technology Co. (OP: ABML )

0.6338 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 8, 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 (%)
Jun 30, 2020 0.0990 0.1039 0.0847 0.0870 3,037,345 -0.01(-10.68%)
Jun 29, 2020 0.0902 0.0990 0.0621 0.0974 10,896,923 -0.02(-20.16%)
Jun 26, 2020 0.1116 0.1222 0.1095 0.1220 2,267,900 -0.00(-1.69%)
Jun 25, 2020 0.1172 0.1245 0.1160 0.1241 1,325,511 +0.01(+6.98%)
Jun 24, 2020 0.1139 0.1190 0.1100 0.1160 1,193,308 +0.00(+2.20%)
Jun 23, 2020 0.1190 0.1190 0.1081 0.1135 1,248,181 +0.00(+1.34%)
Jun 22, 2020 0.1189 0.1190 0.1050 0.1120 4,586,733 -0.01(-5.80%)
Jun 19, 2020 0.1393 0.1393 0.1125 0.1189 5,338,800 -0.02(-12.89%)
Jun 18, 2020 0.1395 0.1395 0.1337 0.1365 1,081,494 -0.00(-2.01%)
Jun 17, 2020 0.1395 0.1411 0.1350 0.1393 1,290,877 -0.00(-0.43%)
Jun 16, 2020 0.1500 0.1500 0.1280 0.1399 5,257,443 -0.00(-1.55%)
Jun 15, 2020 0.1210 0.1465 0.1201 0.1421 4,621,586 +0.01(+10.16%)
Jun 12, 2020 0.1265 0.1299 0.1199 0.1290 2,246,800 +0.01(+9.32%)
Jun 11, 2020 0.1274 0.1300 0.1080 0.1180 5,752,886 -0.02(-14.49%)
Jun 10, 2020 0.1420 0.1420 0.1300 0.1380 2,609,389 -0.00(-1.08%)
Jun 09, 2020 0.1200 0.1460 0.1114 0.1395 6,841,735 +0.01(+7.89%)
Jun 08, 2020 0.1220 0.1490 0.1140 0.1293 12,610,634 +0.02(+20.84%)
Jun 05, 2020 0.0855 0.1198 0.0822 0.1070 7,895,800 +0.02(+27.53%)
Jun 04, 2020 0.0990 0.0990 0.0784 0.0839 2,639,657 -0.00(-4.66%)
Jun 03, 2020 0.0692 0.0885 0.0680 0.0880 7,949,181 +0.02(+31.34%)
Jun 02, 2020 0.0625 0.0725 0.0606 0.0670 4,276,334 +0.01(+8.94%)
Jun 01, 2020 0.0605 0.0661 0.0590 0.0615 4,232,968 +0.00(+7.52%)
May 29, 2020 0.0650 0.0650 0.0535 0.0572 1,489,400 -0.00(-0.87%)
May 28, 2020 0.0542 0.0580 0.0500 0.0577 3,459,496 +0.00(+8.87%)
May 27, 2020 0.0530 0.0530 0.0420 0.0530 6,040,908 +0.00(+1.73%)
May 26, 2020 0.0560 0.0560 0.0510 0.0521 1,707,272 -0.00(-6.46%)
May 22, 2020 0.0560 0.0560 0.0525 0.0557 2,122,400 -0.00(-0.36%)
May 21, 2020 0.0560 0.0560 0.0520 0.0559 1,304,340 +0.00(+2.57%)
May 20, 2020 0.0576 0.0579 0.0519 0.0545 1,567,741 -0.00(-0.18%)
May 19, 2020 0.0566 0.0590 0.0523 0.0546 2,351,481 -0.00(-5.54%)
May 18, 2020 0.0579 0.0588 0.0562 0.0578 843,909 -0.00(-0.17%)
May 15, 2020 0.0551 0.0580 0.0551 0.0579 1,001,100 +0.00(+1.94%)
May 14, 2020 0.0590 0.0590 0.0550 0.0568 697,159 -0.00(-0.87%)
May 13, 2020 0.0585 0.0585 0.0520 0.0573 687,062 +0.00(+8.11%)
May 12, 2020 0.0530 0.0580 0.0530 0.0530 1,139,032 -0.00(-1.85%)
May 11, 2020 0.0560 0.0560 0.0522 0.0540 805,791 -0.00(-3.57%)
May 08, 2020 0.0599 0.0599 0.0542 0.0560 1,097,100 -0.00(-3.11%)
May 07, 2020 0.0510 0.0583 0.0510 0.0578 2,393,731 +0.00(+7.04%)
May 06, 2020 0.0516 0.0540 0.0490 0.0540 2,777,923 -0.00(-1.10%)
May 05, 2020 0.0594 0.0599 0.0510 0.0546 1,050,819 +0.00(+1.11%)
May 04, 2020 0.0599 0.0599 0.0516 0.0540 2,194,746 -0.00(-6.41%)
May 01, 2020 0.0622 0.0622 0.0558 0.0577 4,889,600 -0.00(-3.83%)
Apr 30, 2020 0.0618 0.0630 0.0566 0.0600 4,540,204 +0.00(+0.00%)
Apr 29, 2020 0.0650 0.0650 0.0545 0.0600 4,267,385 +0.00(+3.09%)
Apr 28, 2020 0.0544 0.0654 0.0496 0.0582 6,876,295 +0.00(+6.79%)
Apr 27, 2020 0.0490 0.0545 0.0480 0.0545 5,318,422 +0.01(+15.96%)
Apr 24, 2020 0.0500 0.0500 0.0460 0.0470 2,295,100 +0.00(+2.62%)
Apr 23, 2020 0.0490 0.0500 0.0458 0.0458 2,542,755 -0.00(-7.47%)
Apr 22, 2020 0.0477 0.0500 0.0440 0.0495 1,946,161 +0.01(+17.86%)
Apr 21, 2020 0.0501 0.0515 0.0400 0.0420 3,697,341 -0.01(-18.60%)
Apr 20, 2020 0.0650 0.0692 0.0477 0.0516 4,892,545 -0.01(-9.47%)
Apr 17, 2020 0.0477 0.0600 0.0455 0.0570 5,686,300 +0.01(+26.67%)
Apr 16, 2020 0.0425 0.0470 0.0398 0.0450 3,319,756 +0.00(+3.45%)
Apr 15, 2020 0.0390 0.0440 0.0390 0.0435 3,228,477 +0.01(+14.47%)
Apr 14, 2020 0.0403 0.0404 0.0370 0.0380 2,907,282 -0.00(-0.52%)
Apr 13, 2020 0.0371 0.0410 0.0371 0.0382 2,931,393 +0.00(+2.96%)
Apr 09, 2020 0.0370 0.0390 0.0368 0.0371 2,139,600 +0.00(+0.27%)
Apr 08, 2020 0.0399 0.0399 0.0369 0.0370 2,845,371 -0.00(-2.12%)
Apr 07, 2020 0.0370 0.0385 0.0356 0.0378 2,253,387 +0.00(+4.42%)
Apr 06, 2020 0.0412 0.0412 0.0351 0.0362 2,267,545 -0.00(-2.16%)
Apr 03, 2020 0.0400 0.0407 0.0357 0.0370 1,763,500 -0.00(-3.90%)
Apr 02, 2020 0.0400 0.0420 0.0375 0.0385 4,230,715 -0.00(-3.75%)
Apr 01, 2020 0.0400 0.0400 0.0350 0.0400 2,509,623 +0.00(+12.68%)
Mar 31, 2020 0.0375 0.0395 0.0344 0.0355 2,240,539 +0.00(+1.43%)
Mar 30, 2020 0.0380 0.0390 0.0331 0.0350 2,734,805 -0.00(-6.91%)
Mar 27, 2020 0.0400 0.0400 0.0370 0.0376 2,550,700 -0.00(-1.57%)
Mar 26, 2020 0.0400 0.0400 0.0370 0.0382 3,494,660 +0.00(+3.24%)
Mar 25, 2020 0.0376 0.0400 0.0350 0.0370 2,648,459 -0.00(-2.63%)
Mar 24, 2020 0.0400 0.0412 0.0350 0.0380 4,418,476 +0.00(+0.00%)
Mar 23, 2020 0.0405 0.0406 0.0350 0.0380 3,310,959 -0.00(-5.47%)
Mar 20, 2020 0.0450 0.0460 0.0390 0.0402 4,731,900 +0.00(+0.50%)
Mar 19, 2020 0.0359 0.0450 0.0313 0.0400 4,848,184 +0.01(+32.89%)
Mar 18, 2020 0.0361 0.0400 0.0280 0.0301 6,210,812 -0.01(-18.65%)
Mar 17, 2020 0.0400 0.0410 0.0361 0.0370 2,448,742 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0420 0.0364 0.0370 3,736,644 -0.01(-12.32%)
Mar 13, 2020 0.0495 0.0495 0.0401 0.0422 2,789,700 -0.00(-5.80%)
Mar 12, 2020 0.0425 0.0560 0.0361 0.0448 4,893,773 -0.01(-15.31%)
Mar 11, 2020 0.0520 0.0560 0.0426 0.0529 4,486,189 +0.00(+4.75%)
Mar 10, 2020 0.0515 0.0525 0.0471 0.0505 3,841,678 -0.00(-0.98%)
Mar 09, 2020 0.0564 0.0582 0.0500 0.0510 5,261,295 -0.00(-4.85%)
Mar 06, 2020 0.0602 0.0602 0.0500 0.0536 5,682,700 -0.00(-5.80%)
Mar 05, 2020 0.0750 0.0750 0.0538 0.0569 8,562,253 -0.01(-12.46%)
Mar 04, 2020 0.0599 0.0755 0.0560 0.0650 17,876,608 +0.01(+28.71%)
Mar 03, 2020 0.0500 0.0590 0.0450 0.0505 6,680,660 +0.00(+6.32%)
Mar 02, 2020 0.0520 0.0520 0.0431 0.0475 6,412,557 -0.00(-4.23%)
Feb 28, 2020 0.0500 0.0500 0.0410 0.0496 6,942,000 +0.00(+3.33%)
Feb 27, 2020 0.0600 0.0600 0.0480 0.0480 8,622,958 -0.01(-17.24%)
Feb 26, 2020 0.0690 0.0690 0.0551 0.0580 4,733,745 -0.00(-1.02%)
Feb 25, 2020 0.0600 0.0625 0.0560 0.0586 5,045,440 +0.00(+0.69%)
Feb 24, 2020 0.0675 0.0675 0.0501 0.0582 12,227,823 -0.01(-13.65%)
Feb 21, 2020 0.0650 0.0807 0.0575 0.0674 12,970,601 +0.00(+6.14%)
Feb 20, 2020 0.0968 0.0975 0.0610 0.0635 23,219,696 -0.03(-29.37%)
Feb 19, 2020 0.1205 0.1620 0.0827 0.0899 32,814,976 -0.02(-16.29%)
Feb 18, 2020 0.0635 0.1074 0.0570 0.1074 15,378,769 +0.05(+79.00%)
Feb 14, 2020 0.0515 0.0645 0.0509 0.0600 5,806,300 +0.01(+15.38%)
Feb 13, 2020 0.0591 0.0670 0.0480 0.0520 10,164,715 -0.01(-13.33%)
Feb 12, 2020 0.0721 0.0721 0.0580 0.0600 12,326,129 -0.01(-10.45%)
Feb 11, 2020 0.0510 0.0670 0.0469 0.0670 11,718,706 +0.02(+31.37%)
Feb 10, 2020 0.0440 0.0550 0.0440 0.0510 11,376,447 +0.01(+24.39%)
Feb 07, 2020 0.0470 0.0470 0.0400 0.0410 6,623,300 +0.00(+2.50%)
Feb 06, 2020 0.0450 0.0490 0.0378 0.0400 6,036,420 -0.01(-12.09%)
Feb 05, 2020 0.0370 0.0490 0.0370 0.0455 6,316,748 +0.01(+22.97%)
Feb 04, 2020 0.0327 0.0370 0.0311 0.0370 5,991,424 +0.00(+12.12%)
Feb 03, 2020 0.0309 0.0358 0.0300 0.0330 8,752,213 +0.00(+6.45%)
Jan 31, 2020 0.0316 0.0325 0.0300 0.0310 6,774,700 -0.00(-4.62%)
Jan 30, 2020 0.0364 0.0371 0.0320 0.0325 8,189,347 -0.00(-4.41%)
Jan 29, 2020 0.0370 0.0370 0.0331 0.0340 2,504,771 -0.00(-3.13%)
Jan 28, 2020 0.0360 0.0360 0.0330 0.0351 3,213,744 -0.00(-3.84%)
Jan 27, 2020 0.0355 0.0420 0.0338 0.0365 6,722,256 +0.00(+2.82%)
Jan 24, 2020 0.0410 0.0440 0.0325 0.0355 4,532,700 -0.00(-11.25%)
Jan 23, 2020 0.0327 0.0415 0.0298 0.0400 3,799,301 +0.01(+25.00%)
Jan 22, 2020 0.0440 0.0440 0.0300 0.0320 9,088,990 -0.01(-21.95%)
Jan 21, 2020 0.0530 0.0600 0.0385 0.0410 13,058,236 -0.02(-28.70%)
Jan 17, 2020 0.0580 0.0660 0.0461 0.0575 8,310,800 +0.00(+2.68%)
Jan 16, 2020 0.0719 0.0725 0.0480 0.0560 15,511,473 -0.01(-16.42%)
Jan 15, 2020 0.0350 0.0710 0.0300 0.0670 15,459,102 +0.03(+97.06%)
Jan 14, 2020 0.0360 0.0399 0.0328 0.0340 8,585,156 +0.01(+25.93%)
Jan 13, 2020 0.0260 0.0290 0.0246 0.0270 6,466,406 +0.00(+5.88%)
Jan 10, 2020 0.0260 0.0280 0.0244 0.0255 3,820,600 +0.00(+1.59%)
Jan 09, 2020 0.0290 0.0290 0.0245 0.0251 2,506,243 -0.00(-10.36%)
Jan 08, 2020 0.0290 0.0295 0.0270 0.0280 1,406,609 -0.00(-9.68%)
Jan 07, 2020 0.0300 0.0310 0.0269 0.0310 7,142,537 +0.00(+3.33%)
Jan 06, 2020 0.0312 0.0320 0.0285 0.0300 3,704,105 -0.00(-6.25%)
Jan 03, 2020 0.0370 0.0370 0.0300 0.0320 5,565,300 -0.00(-8.57%)
Jan 02, 2020 0.0315 0.0390 0.0300 0.0350 2,954,270 +0.00(+9.38%)
Dec 31, 2019 0.0397 0.0397 0.0310 0.0320 2,806,000 -0.00(-13.51%)
Dec 30, 2019 0.0335 0.0395 0.0300 0.0370 1,373,577 +0.00(+10.45%)
Dec 27, 2019 0.0295 0.0335 0.0290 0.0335 1,326,700 +0.00(+13.56%)
Dec 26, 2019 0.0275 0.0420 0.0275 0.0295 1,274,781 -0.01(-28.92%)
Dec 24, 2019 0.0251 0.0465 0.0251 0.0415 440,100 +0.01(+48.21%)
Dec 23, 2019 0.0280 0.0300 0.0251 0.0280 1,598,497 -0.00(-3.45%)
Dec 20, 2019 0.0295 0.0300 0.0281 0.0290 1,317,800 -0.00(-3.01%)
Dec 19, 2019 0.0296 0.0320 0.0284 0.0299 2,347,225 -0.00(-0.33%)
Dec 18, 2019 0.0334 0.0379 0.0300 0.0300 1,199,697 -0.00(-11.76%)
Dec 17, 2019 0.0296 0.0340 0.0293 0.0340 2,765,326 +0.00(+13.33%)
Dec 16, 2019 0.0355 0.0355 0.0281 0.0300 2,480,854 -0.00(-4.76%)
Dec 13, 2019 0.0355 0.0355 0.0290 0.0315 1,435,600 -0.00(-3.37%)
Dec 12, 2019 0.0377 0.0380 0.0308 0.0326 934,277 +0.00(+5.16%)
Dec 11, 2019 0.0368 0.0368 0.0301 0.0310 1,624,387 -0.00(-6.06%)
Dec 10, 2019 0.0400 0.0400 0.0300 0.0330 1,648,223 -0.00(-2.37%)
Dec 09, 2019 0.0340 0.0350 0.0300 0.0338 972,982 -0.00(-2.03%)
Dec 06, 2019 0.0374 0.0378 0.0300 0.0345 1,580,100 -0.00(-9.21%)
Dec 05, 2019 0.0380 0.0380 0.0340 0.0380 333,174 -0.00(-4.76%)
Dec 04, 2019 0.0400 0.0400 0.0350 0.0399 326,166 +0.00(+5.00%)
Dec 03, 2019 0.0380 0.0400 0.0350 0.0380 273,301 +0.00(+0.00%)
Dec 02, 2019 0.0400 0.0400 0.0380 0.0380 179,138 +0.00(+0.00%)
Nov 29, 2019 0.0380 0.0400 0.0350 0.0380 371,500 -0.00(-5.00%)
Nov 27, 2019 0.0432 0.0432 0.0375 0.0400 1,292,200 +0.00(+0.00%)
Nov 26, 2019 0.0500 0.0500 0.0395 0.0400 1,799,069 -0.01(-16.67%)
Nov 25, 2019 0.0440 0.0600 0.0375 0.0480 1,291,321 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0488 0.0300 0.0480 401,600 +0.01(+20.00%)
Nov 21, 2019 0.0359 0.0400 0.0330 0.0400 425,294 +0.00(+11.11%)
Nov 20, 2019 0.0330 0.0360 0.0330 0.0360 206,232 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0400 0.0330 0.0360 532,981 +0.00(+0.00%)
Nov 18, 2019 0.0310 0.0360 0.0290 0.0360 1,254,921 +0.00(+2.86%)
Nov 15, 2019 0.0400 0.0400 0.0310 0.0350 1,453,600 +0.00(+0.00%)
Nov 14, 2019 0.0410 0.0410 0.0300 0.0350 853,788 -0.00(-5.41%)
Nov 13, 2019 0.0383 0.0430 0.0300 0.0370 606,053 -0.00(-9.76%)
Nov 12, 2019 0.0430 0.0430 0.0390 0.0410 902,316 -0.00(-4.43%)
Nov 11, 2019 0.0484 0.0484 0.0400 0.0429 389,014 +0.00(+7.25%)
Nov 08, 2019 0.0420 0.0467 0.0400 0.0400 993,100 -0.00(-4.76%)
Nov 07, 2019 0.0400 0.0440 0.0400 0.0420 518,621 -0.00(-2.33%)
Nov 06, 2019 0.0450 0.0450 0.0382 0.0430 793,615 +0.00(+7.50%)
Nov 05, 2019 0.0410 0.0450 0.0390 0.0400 606,623 -0.00(-2.44%)
Nov 04, 2019 0.0500 0.0500 0.0410 0.0410 509,297 -0.00(-6.82%)
Nov 01, 2019 0.0500 0.0500 0.0400 0.0440 2,054,100 -0.01(-10.20%)
Oct 31, 2019 0.0500 0.0500 0.0450 0.0490 905,150 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0500 0.0400 0.0490 1,966,658 +0.00(+4.26%)
Oct 29, 2019 0.0600 0.0600 0.0450 0.0470 1,111,360 -0.00(-5.81%)
Oct 28, 2019 0.0490 0.0510 0.0450 0.0499 454,357 +0.00(+1.84%)
Oct 25, 2019 0.0500 0.0500 0.0450 0.0490 432,400 -0.00(-2.00%)
Oct 24, 2019 0.0478 0.0510 0.0450 0.0500 1,193,404 +0.00(+0.00%)
Oct 23, 2019 0.0500 0.0525 0.0450 0.0500 1,678,032 +0.00(+1.01%)
Oct 22, 2019 0.0587 0.0587 0.0495 0.0495 566,908 -0.00(-8.16%)
Oct 21, 2019 0.0630 0.0750 0.0500 0.0539 2,506,096 +0.01(+11.13%)
Oct 18, 2019 0.0600 0.0650 0.0471 0.0485 554,800 -0.00(-3.00%)
Oct 17, 2019 0.0650 0.0650 0.0450 0.0500 1,312,827 -0.01(-16.67%)
Oct 16, 2019 0.0700 0.0700 0.0566 0.0600 1,391,982 -0.00(-4.76%)
Oct 15, 2019 0.0509 0.0800 0.0509 0.0630 1,000,511 +0.01(+21.62%)
Oct 14, 2019 0.0476 0.0518 0.0460 0.0518 63,320 +0.01(+11.40%)
Oct 11, 2019 0.0450 0.0518 0.0450 0.0465 280,400 -0.00(-3.13%)
Oct 10, 2019 0.0535 0.0555 0.0460 0.0480 306,124 -0.00(-7.69%)
Oct 09, 2019 0.0550 0.0600 0.0440 0.0520 1,415,192 -0.00(-3.70%)
Oct 08, 2019 0.0558 0.0558 0.0511 0.0540 603,719 +0.00(+5.68%)
Oct 07, 2019 0.0589 0.0589 0.0511 0.0511 412,553 -0.00(-7.09%)
Oct 04, 2019 0.0560 0.0579 0.0515 0.0550 627,200 +0.00(+1.85%)
Oct 03, 2019 0.0600 0.0600 0.0533 0.0540 649,913 -0.00(-6.90%)
Oct 02, 2019 0.0700 0.0700 0.0580 0.0580 286,983 -0.00(-3.33%)
Oct 01, 2019 0.0600 0.0630 0.0557 0.0600 404,386 +0.00(+0.00%)
Sep 30, 2019 0.0556 0.0630 0.0556 0.0600 155,366 +0.00(+3.27%)
Sep 27, 2019 0.0600 0.0790 0.0551 0.0581 453,500 +0.00(+3.75%)
Sep 26, 2019 0.0630 0.0630 0.0550 0.0560 585,816 -0.00(-6.67%)
Sep 25, 2019 0.0690 0.0690 0.0550 0.0600 1,023,249 -0.00(-6.25%)
Sep 24, 2019 0.0680 0.0700 0.0640 0.0640 670,638 -0.01(-8.57%)
Sep 23, 2019 0.0699 0.0730 0.0650 0.0700 510,289 +0.00(+0.14%)
Sep 20, 2019 0.0750 0.0750 0.0691 0.0699 489,700 -0.00(-5.54%)
Sep 19, 2019 0.0950 0.0950 0.0703 0.0740 944,360 -0.02(-17.78%)
Sep 18, 2019 0.0750 0.1100 0.0700 0.0900 1,741,115 +0.03(+45.16%)
Sep 17, 2019 0.0650 0.0700 0.0611 0.0620 778,891 -0.00(-4.62%)
Sep 16, 2019 0.0655 0.0750 0.0650 0.0650 575,038 -0.01(-7.14%)
Sep 13, 2019 0.0795 0.0800 0.0650 0.0700 1,966,800 -0.01(-9.68%)
Sep 12, 2019 0.1050 0.1200 0.0775 0.0775 844,582 -0.02(-24.02%)
Sep 11, 2019 0.0650 0.1060 0.0595 0.1020 843,016 +0.04(+74.36%)
Sep 10, 2019 0.0689 0.0689 0.0550 0.0585 2,390,199 -0.01(-15.09%)
Sep 09, 2019 0.0750 0.0800 0.0650 0.0689 2,233,444 -0.01(-8.01%)
Sep 06, 2019 0.0850 0.0850 0.0701 0.0749 1,433,100 -0.01(-6.38%)
Sep 05, 2019 0.0900 0.0990 0.0800 0.0800 1,044,099 -0.01(-14.80%)
Sep 04, 2019 0.1000 0.1000 0.0875 0.0939 596,130 -0.00(-3.69%)
Sep 03, 2019 0.1130 0.1130 0.0910 0.0975 579,448 -0.00(-2.50%)
Aug 30, 2019 0.1005 0.1080 0.0970 0.1000 1,752,900 -0.01(-7.41%)
Aug 29, 2019 0.1130 0.1295 0.1005 0.1080 606,699 -0.01(-4.42%)
Aug 28, 2019 0.1060 0.1145 0.1000 0.1130 625,375 +0.00(+2.73%)
Aug 27, 2019 0.1180 0.1250 0.1050 0.1100 621,235 -0.01(-6.78%)
Aug 26, 2019 0.1395 0.1400 0.1000 0.1180 555,432 -0.02(-15.71%)
Aug 23, 2019 0.1450 0.1450 0.1350 0.1400 597,600 -0.01(-8.20%)
Aug 22, 2019 0.1450 0.1550 0.1450 0.1525 271,462 +0.00(+0.99%)
Aug 21, 2019 0.1600 0.1600 0.1500 0.1510 230,543 -0.01(-3.27%)
Aug 20, 2019 0.1645 0.1650 0.1561 0.1561 90,055 -0.01(-5.96%)
Aug 19, 2019 0.1700 0.1700 0.1600 0.1660 231,173 -0.00(-1.78%)
Aug 16, 2019 0.1670 0.1690 0.1600 0.1690 133,000 +0.00(+2.42%)
Aug 15, 2019 0.1650 0.1700 0.1600 0.1650 97,275 +0.00(+0.00%)
Aug 14, 2019 0.1680 0.1700 0.1620 0.1650 255,275 -0.00(-2.37%)
Aug 13, 2019 0.1800 0.1800 0.1600 0.1690 146,360 -0.00(-0.59%)
Aug 12, 2019 0.1800 0.1800 0.1690 0.1700 235,903 -0.00(-2.86%)
Aug 09, 2019 0.1750 0.1800 0.1700 0.1750 302,000 +0.00(+0.00%)
Aug 08, 2019 0.1750 0.1750 0.1690 0.1750 440,936 +0.00(+1.45%)
Aug 07, 2019 0.1630 0.1725 0.1500 0.1725 591,366 +0.01(+6.15%)
Aug 06, 2019 0.1650 0.1650 0.1550 0.1625 285,545 +0.00(+1.56%)
Aug 05, 2019 0.1600 0.1700 0.1600 0.1600 179,586 +0.00(+0.00%)
Aug 02, 2019 0.1800 0.1800 0.1530 0.1600 201,800 -0.02(-11.11%)
Aug 01, 2019 0.1800 0.1900 0.1550 0.1800 413,244 +0.00(+0.00%)
Jul 31, 2019 0.1700 0.1800 0.1650 0.1800 189,673 +0.01(+5.88%)
Jul 30, 2019 0.1651 0.1799 0.1650 0.1700 148,345 -0.00(-2.86%)
Jul 29, 2019 0.1750 0.1800 0.1650 0.1750 171,551 -0.01(-2.78%)
Jul 26, 2019 0.1900 0.1950 0.1700 0.1800 194,400 -0.01(-5.26%)
Jul 25, 2019 0.1435 0.2000 0.1435 0.1900 299,768 +0.02(+9.20%)
Jul 24, 2019 0.1750 0.1950 0.1700 0.1740 338,361 -0.01(-3.55%)
Jul 23, 2019 0.1950 0.1950 0.1420 0.1804 185,667 -0.01(-7.49%)
Jul 22, 2019 0.2000 0.2000 0.1862 0.1950 383,032 -0.01(-2.50%)
Jul 19, 2019 0.1960 0.2000 0.1853 0.2000 367,700 +0.00(+2.04%)
Jul 18, 2019 0.2100 0.2100 0.1960 0.1960 481,884 -0.01(-5.31%)
Jul 17, 2019 0.2175 0.2200 0.2060 0.2070 316,757 -0.01(-3.72%)
Jul 16, 2019 0.2250 0.2250 0.2150 0.2150 246,733 -0.01(-4.44%)
Jul 15, 2019 0.2300 0.2300 0.2200 0.2250 154,775 -0.01(-2.17%)
Jul 12, 2019 0.2400 0.2400 0.2250 0.2300 150,800 -0.00(-2.13%)
Jul 11, 2019 0.2250 0.2420 0.2250 0.2350 49,211 -0.00(-2.04%)
Jul 10, 2019 0.2300 0.2420 0.2250 0.2399 119,531 +0.01(+4.30%)
Jul 09, 2019 0.2400 0.2420 0.2300 0.2300 144,777 -0.01(-4.17%)
Jul 08, 2019 0.2250 0.2460 0.2250 0.2400 198,287 +0.01(+2.13%)
Jul 05, 2019 0.2300 0.2500 0.2220 0.2350 90,500 +0.00(+0.00%)
Jul 03, 2019 0.2335 0.2400 0.2300 0.2350 112,300 -0.00(-1.67%)
Jul 02, 2019 0.2460 0.2460 0.2390 0.2390 96,082 -0.01(-2.45%)
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.