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

ZyVersa Therapeutics, Inc. - Common Stock (NQ: ZVSA )

4.470 +0.070 (+1.60%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 22, 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 21, 2024 4.300 4.471 4.300 4.400 27,011 +0.20(+4.76%)
May 20, 2024 4.440 4.720 4.200 4.200 44,006 -0.29(-6.40%)
May 17, 2024 4.900 5.077 4.447 4.487 96,184 -0.37(-7.67%)
May 16, 2024 4.900 4.990 4.830 4.860 25,120 -0.08(-1.62%)
May 15, 2024 5.210 5.340 4.863 4.940 58,553 -0.35(-6.62%)
May 14, 2024 5.330 5.455 5.210 5.290 55,966 -0.17(-3.11%)
May 13, 2024 5.180 5.520 5.180 5.460 47,452 +0.09(+1.68%)
May 10, 2024 5.180 5.438 5.160 5.370 61,618 +0.09(+1.70%)
May 09, 2024 5.410 5.635 5.100 5.280 162,791 -0.32(-5.71%)
May 08, 2024 6.380 6.580 5.500 5.600 143,732 -0.87(-13.45%)
May 07, 2024 6.210 6.686 6.060 6.470 211,427 +0.08(+1.25%)
May 06, 2024 5.800 6.550 5.650 6.390 515,130 +0.94(+17.25%)
May 03, 2024 5.580 6.000 5.250 5.450 374,833 -0.29(-5.05%)
May 02, 2024 5.200 6.080 5.150 5.740 206,135 +0.50(+9.54%)
May 01, 2024 5.160 5.900 5.150 5.240 192,300 -0.05(-0.95%)
Apr 30, 2024 5.590 5.590 5.095 5.290 188,932 -0.48(-8.32%)
Apr 29, 2024 6.530 6.700 5.150 5.770 8,059,187 +0.79(+15.86%)
Apr 26, 2024 5.440 6.200 4.440 4.980 440,524 +4.37(+719.75%)
Apr 25, 2024 0.5779 0.6300 0.5600 0.6075 408,357 -0.00(-0.41%)
Apr 24, 2024 0.5990 0.6199 0.5736 0.6100 328,761 +0.05(+8.41%)
Apr 23, 2024 0.5849 0.5849 0.5500 0.5627 154,822 -0.01(-2.11%)
Apr 22, 2024 0.6040 0.6040 0.5500 0.5748 257,421 -0.01(-1.91%)
Apr 19, 2024 0.6400 0.6400 0.5710 0.5860 284,466 -0.04(-6.39%)
Apr 18, 2024 0.6000 0.6420 0.5831 0.6260 441,745 +0.04(+7.47%)
Apr 17, 2024 0.5984 0.6000 0.5600 0.5825 213,012 +0.00(+0.85%)
Apr 16, 2024 0.6300 0.6300 0.5703 0.5776 329,442 -0.06(-9.11%)
Apr 15, 2024 0.7200 0.7300 0.6300 0.6355 461,307 -0.07(-10.49%)
Apr 12, 2024 0.7600 0.7600 0.7000 0.7100 358,769 -0.04(-5.33%)
Apr 11, 2024 0.7500 0.8046 0.7200 0.7500 375,858 +0.00(+0.00%)
Apr 10, 2024 0.7180 0.7500 0.7033 0.7500 204,123 +0.03(+4.49%)
Apr 09, 2024 0.7200 0.7357 0.7151 0.7178 91,653 -0.02(-2.05%)
Apr 08, 2024 0.7280 0.7659 0.7200 0.7328 191,886 -0.00(-0.11%)
Apr 05, 2024 0.7272 0.7500 0.7200 0.7336 297,461 -0.01(-0.92%)
Apr 04, 2024 0.7651 0.7857 0.7200 0.7404 1,115,315 +0.03(+3.92%)
Apr 03, 2024 0.7500 0.7500 0.6910 0.7125 129,028 -0.02(-2.26%)
Apr 02, 2024 0.7350 0.7473 0.6810 0.7290 164,107 -0.02(-2.45%)
Apr 01, 2024 0.7500 0.7650 0.7200 0.7473 192,701 -0.00(-0.36%)
Mar 28, 2024 0.7600 0.8087 0.8087 0.7500 871,728 -0.03(-3.54%)
Mar 27, 2024 0.7500 0.7820 0.7156 0.7775 407,463 +0.03(+3.79%)
Mar 26, 2024 0.8000 0.8000 0.7090 0.7491 453,837 -0.05(-6.36%)
Mar 25, 2024 0.8200 0.8169 0.7800 0.8000 350,335 -0.02(-1.96%)
Mar 22, 2024 0.8100 0.8300 0.7900 0.8160 246,013 -0.00(-0.49%)
Mar 21, 2024 0.8559 0.8559 0.8000 0.8200 380,005 -0.00(-0.12%)
Mar 20, 2024 0.8300 0.8710 0.7902 0.8210 310,574 +0.01(+1.23%)
Mar 19, 2024 0.8241 0.8500 0.7600 0.8110 648,144 -0.04(-4.49%)
Mar 18, 2024 0.8400 1.020 0.8000 0.8491 7,078,150 +0.07(+8.79%)
Mar 15, 2024 0.7900 0.8342 0.7805 0.7805 422,646 -0.02(-2.30%)
Mar 14, 2024 0.8100 0.8200 0.7900 0.7989 388,609 +0.02(+2.29%)
Mar 13, 2024 0.8200 0.8200 0.7500 0.7810 367,861 -0.01(-1.03%)
Mar 12, 2024 0.8794 0.8900 0.7800 0.7891 478,458 -0.08(-8.87%)
Mar 11, 2024 0.9500 0.9725 0.8200 0.8659 1,054,359 -0.08(-8.80%)
Mar 08, 2024 0.9800 1.060 0.9200 0.9494 839,469 -0.01(-0.57%)
Mar 07, 2024 0.7710 1.080 0.7600 0.9548 3,466,748 +0.19(+24.18%)
Mar 06, 2024 0.8510 0.8835 0.7500 0.7689 728,425 -0.09(-10.59%)
Mar 05, 2024 0.9000 0.9100 0.8300 0.8600 937,147 -0.10(-10.37%)
Mar 04, 2024 1.030 1.030 0.9020 0.9595 1,086,212 -0.08(-7.74%)
Mar 01, 2024 1.070 1.180 1.020 1.040 1,376,924 -0.06(-5.45%)
Feb 29, 2024 1.020 1.200 0.9620 1.100 3,961,083 +0.10(+10.00%)
Feb 28, 2024 1.220 1.240 0.9306 1.000 5,536,352 -0.09(-8.26%)
Feb 27, 2024 1.180 1.340 1.040 1.090 11,778,033 +0.01(+0.93%)
Feb 26, 2024 1.430 2.500 1.040 1.080 88,639,384 +0.28(+34.83%)
Feb 23, 2024 0.6100 0.8400 0.5800 0.8010 7,809,641 +0.18(+29.13%)
Feb 22, 2024 0.6200 0.7281 0.6100 0.6203 1,797,044 +0.01(+1.69%)
Feb 21, 2024 0.6000 0.8400 0.5730 0.6100 3,927,449 +0.02(+2.59%)
Feb 20, 2024 0.6000 0.6200 0.5800 0.5946 261,020 +0.00(+0.80%)
Feb 16, 2024 0.5800 0.6200 0.5800 0.5899 184,945 +0.01(+2.27%)
Feb 15, 2024 0.5750 0.6200 0.5650 0.5768 133,921 -0.00(-0.31%)
Feb 14, 2024 0.5700 0.5950 0.5600 0.5786 132,551 +0.02(+4.06%)
Feb 13, 2024 0.5685 0.5800 0.5550 0.5560 101,941 -0.04(-6.40%)
Feb 12, 2024 0.5899 0.5976 0.5626 0.5940 147,937 +0.01(+1.76%)
Feb 09, 2024 0.5720 0.6100 0.5720 0.5837 79,217 +0.00(+0.07%)
Feb 08, 2024 0.5763 0.6000 0.5400 0.5833 450,905 -0.01(-1.14%)
Feb 07, 2024 0.5802 0.6100 0.5756 0.5900 181,287 -0.02(-2.48%)
Feb 06, 2024 0.6098 0.6200 0.5500 0.6050 292,810 -0.01(-0.82%)
Feb 05, 2024 0.5800 0.6303 0.5830 0.6100 144,276 +0.03(+4.42%)
Feb 02, 2024 0.5945 0.6250 0.5800 0.5842 102,695 -0.00(-0.20%)
Feb 01, 2024 0.5795 0.6473 0.5795 0.5854 82,139 +0.02(+2.68%)
Jan 31, 2024 0.5900 0.6370 0.5500 0.5701 755,156 -0.04(-7.30%)
Jan 30, 2024 0.6175 0.6548 0.6000 0.6150 147,281 -0.03(-3.91%)
Jan 29, 2024 0.6700 0.6700 0.5800 0.6400 301,822 -0.02(-3.13%)
Jan 26, 2024 0.6720 0.6895 0.6432 0.6607 210,247 -0.00(-0.15%)
Jan 25, 2024 0.6175 0.6854 0.6020 0.6617 291,953 +0.01(+1.82%)
Jan 24, 2024 0.6400 0.6500 0.6000 0.6499 893,137 +0.03(+5.67%)
Jan 23, 2024 0.6070 0.6300 0.5700 0.6150 226,375 +0.04(+6.83%)
Jan 22, 2024 0.5410 0.5900 0.5400 0.5757 158,138 +0.03(+4.67%)
Jan 19, 2024 0.5950 0.6072 0.5400 0.5500 308,759 -0.05(-7.87%)
Jan 18, 2024 0.6210 0.6430 0.5000 0.5970 1,205,110 -0.09(-13.49%)
Jan 17, 2024 0.8400 0.8401 0.6901 0.6901 15,849,788 -0.00(-0.35%)
Jan 16, 2024 0.7400 0.7444 0.6801 0.6925 200,980 -0.06(-8.11%)
Jan 12, 2024 0.8200 0.8201 0.7500 0.7536 200,378 -0.06(-6.99%)
Jan 11, 2024 0.8700 0.8700 0.8101 0.8102 136,542 -0.07(-7.61%)
Jan 10, 2024 0.8938 0.8938 0.8010 0.8769 169,652 +0.01(+0.79%)
Jan 09, 2024 0.8755 0.8800 0.8500 0.8700 95,026 +0.00(+0.00%)
Jan 08, 2024 0.9050 0.9050 0.8610 0.8700 84,813 -0.01(-1.14%)
Jan 05, 2024 0.9246 0.9246 0.8600 0.8800 180,883 -0.03(-2.81%)
Jan 04, 2024 0.9400 0.9400 0.8800 0.9054 286,166 -0.01(-1.38%)
Jan 03, 2024 0.9001 0.9800 0.8821 0.9181 452,493 +0.04(+4.33%)
Jan 02, 2024 0.9199 0.9300 0.8271 0.8800 230,170 -0.02(-2.22%)
Dec 29, 2023 0.9868 0.9868 0.8600 0.9000 274,168 -0.05(-5.16%)
Dec 28, 2023 0.8500 0.9750 0.8313 0.9490 575,323 +0.10(+11.65%)
Dec 27, 2023 0.8400 0.8799 0.7720 0.8500 429,874 +0.04(+4.81%)
Dec 26, 2023 0.8100 0.8407 0.7880 0.8110 244,760 -0.01(-1.07%)
Dec 22, 2023 0.8322 0.8433 0.8001 0.8198 163,757 -0.01(-1.51%)
Dec 21, 2023 0.7900 0.8400 0.7700 0.8324 207,239 +0.03(+4.31%)
Dec 20, 2023 0.8700 0.8798 0.7690 0.7980 614,232 -0.08(-9.32%)
Dec 19, 2023 1.020 1.020 0.8220 0.8800 1,337,603 -0.19(-17.76%)
Dec 18, 2023 0.7900 1.170 0.7440 1.070 4,934,503 +0.30(+38.06%)
Dec 15, 2023 0.7100 0.8484 0.7100 0.7750 768,673 +0.04(+5.08%)
Dec 14, 2023 0.8380 0.9000 0.6810 0.7375 3,046,185 -0.02(-2.77%)
Dec 13, 2023 0.6750 0.8000 0.6750 0.7585 586,732 +0.05(+6.44%)
Dec 12, 2023 0.7960 0.8199 0.7101 0.7126 374,219 -0.11(-13.10%)
Dec 11, 2023 0.8700 0.8850 0.7798 0.8200 445,201 -0.08(-8.79%)
Dec 08, 2023 1.150 1.150 0.8921 0.8990 952,286 -0.25(-21.83%)
Dec 07, 2023 1.240 1.770 1.090 1.150 4,376,828 -0.99(-46.26%)
Dec 06, 2023 2.900 3.030 1.995 2.140 10,565,413 -0.03(-1.38%)
Dec 05, 2023 1.960 2.490 1.770 2.170 329,619 +2.11(+3405.65%)
Dec 04, 2023 0.0599 0.0649 0.0541 0.0619 2,978,784 +0.00(+3.17%)
Dec 01, 2023 0.0611 0.0623 0.0549 0.0600 3,630,984 -0.01(-7.69%)
Nov 30, 2023 0.1000 0.1211 0.0600 0.0650 13,681,691 -0.03(-30.85%)
Nov 29, 2023 0.0800 0.1000 0.0760 0.0940 6,311,236 +0.02(+20.51%)
Nov 28, 2023 0.0780 0.0805 0.0753 0.0780 972,002 -0.00(-2.74%)
Nov 27, 2023 0.0824 0.0839 0.0758 0.0802 854,367 -0.00(-2.67%)
Nov 24, 2023 0.0861 0.0861 0.0764 0.0824 632,613 +0.00(+0.49%)
Nov 22, 2023 0.0772 0.0840 0.0760 0.0820 1,815,754 +0.01(+7.33%)
Nov 21, 2023 0.0778 0.0780 0.0760 0.0764 1,034,624 -0.00(-3.90%)
Nov 20, 2023 0.0793 0.0800 0.0735 0.0795 1,746,895 -0.00(-2.81%)
Nov 17, 2023 0.0766 0.0839 0.0701 0.0818 2,833,857 +0.01(+8.20%)
Nov 16, 2023 0.0827 0.0840 0.0737 0.0756 2,039,294 -0.01(-9.03%)
Nov 15, 2023 0.0788 0.0878 0.0788 0.0831 1,675,610 -0.00(-1.07%)
Nov 14, 2023 0.0800 0.0840 0.0770 0.0840 4,364,411 -0.01(-9.68%)
Nov 13, 2023 0.0935 0.0987 0.0816 0.0930 43,467,160 +0.03(+40.27%)
Nov 10, 2023 0.0779 0.0779 0.0651 0.0663 3,500,034 -0.01(-10.89%)
Nov 09, 2023 0.0850 0.0850 0.0731 0.0744 8,112,283 -0.00(-4.00%)
Nov 08, 2023 0.0805 0.0805 0.0730 0.0775 2,801,481 +0.00(+0.39%)
Nov 07, 2023 0.0850 0.0859 0.0759 0.0772 3,668,349 -0.01(-9.71%)
Nov 06, 2023 0.0852 0.0870 0.0830 0.0855 1,190,483 -0.00(-2.62%)
Nov 03, 2023 0.0811 0.0934 0.0810 0.0878 3,384,263 -0.01(-9.20%)
Nov 02, 2023 0.0850 0.0995 0.0815 0.0967 5,576,985 +0.01(+7.80%)
Nov 01, 2023 0.1060 0.1088 0.0850 0.0897 28,169,462 +0.01(+9.12%)
Oct 31, 2023 0.1005 0.1029 0.0742 0.0822 6,400,673 -0.02(-20.66%)
Oct 30, 2023 0.1095 0.1129 0.1006 0.1036 1,493,213 -0.01(-5.82%)
Oct 27, 2023 0.1163 0.1220 0.1010 0.1100 1,381,115 -0.01(-4.76%)
Oct 26, 2023 0.1120 0.1174 0.1106 0.1155 931,139 +0.00(+0.87%)
Oct 25, 2023 0.1165 0.1250 0.1140 0.1145 1,846,492 -0.00(-0.95%)
Oct 24, 2023 0.1190 0.1190 0.1153 0.1156 1,130,669 -0.00(-1.87%)
Oct 23, 2023 0.1205 0.1253 0.1150 0.1178 1,549,485 -0.01(-6.06%)
Oct 20, 2023 0.1243 0.1300 0.1200 0.1254 1,558,433 -0.00(-2.11%)
Oct 19, 2023 0.1250 0.1342 0.1248 0.1281 2,187,370 +0.00(+0.16%)
Oct 18, 2023 0.1200 0.1340 0.1220 0.1279 2,712,993 +0.01(+4.75%)
Oct 17, 2023 0.1224 0.1288 0.1200 0.1221 1,258,122 -0.00(-3.25%)
Oct 16, 2023 0.1265 0.1350 0.1116 0.1262 3,891,142 -0.00(-2.85%)
Oct 13, 2023 0.1271 0.1340 0.1226 0.1299 1,725,551 -0.00(-0.84%)
Oct 12, 2023 0.1400 0.1391 0.1240 0.1310 3,660,140 -0.01(-5.07%)
Oct 11, 2023 0.1250 0.1450 0.1207 0.1380 16,426,950 +0.01(+10.40%)
Oct 10, 2023 0.1197 0.1270 0.1126 0.1250 4,360,682 +0.01(+7.20%)
Oct 09, 2023 0.1176 0.1200 0.1103 0.1166 4,002,055 -0.00(-2.83%)
Oct 06, 2023 0.1250 0.1265 0.1160 0.1200 5,318,456 -0.01(-8.19%)
Oct 05, 2023 0.1349 0.1449 0.1300 0.1307 6,007,356 -0.01(-9.55%)
Oct 04, 2023 0.1680 0.1780 0.1405 0.1445 15,821,203 -0.01(-6.47%)
Oct 03, 2023 0.1373 0.1620 0.1351 0.1545 14,851,862 +0.02(+14.53%)
Oct 02, 2023 0.1296 0.1424 0.1280 0.1349 2,280,111 +0.01(+4.17%)
Sep 29, 2023 0.1289 0.1379 0.1251 0.1295 3,510,815 +0.00(+3.60%)
Sep 28, 2023 0.1361 0.1361 0.1212 0.1250 3,081,499 -0.01(-9.68%)
Sep 27, 2023 0.1313 0.1488 0.1285 0.1384 3,716,917 +0.00(+1.91%)
Sep 26, 2023 0.1267 0.1400 0.1201 0.1358 5,608,659 +0.01(+7.18%)
Sep 25, 2023 0.1285 0.1294 0.1220 0.1267 2,432,391 -0.01(-4.38%)
Sep 22, 2023 0.1260 0.1445 0.1260 0.1325 3,848,657 +0.00(+2.00%)
Sep 21, 2023 0.1251 0.1312 0.1235 0.1299 2,424,596 -0.00(-1.89%)
Sep 20, 2023 0.1357 0.1400 0.1250 0.1324 2,623,080 -0.00(-2.29%)
Sep 19, 2023 0.1378 0.1410 0.1292 0.1355 3,616,559 +0.00(+2.57%)
Sep 18, 2023 0.1471 0.1480 0.1300 0.1321 4,590,274 -0.02(-11.34%)
Sep 15, 2023 0.1347 0.1490 0.1239 0.1490 6,038,167 -0.00(-0.33%)
Sep 14, 2023 0.1653 0.1700 0.1302 0.1495 20,102,296 -0.04(-21.32%)
Sep 13, 2023 0.1867 0.2280 0.1611 0.1900 118,821,112 +0.06(+47.86%)
Sep 12, 2023 0.1104 0.1288 0.1100 0.1285 8,528,004 +0.02(+15.45%)
Sep 11, 2023 0.1299 0.1299 0.1100 0.1113 5,513,285 -0.01(-11.67%)
Sep 08, 2023 0.1475 0.1640 0.1250 0.1260 39,479,624 +0.00(+2.52%)
Sep 07, 2023 0.1300 0.1339 0.1117 0.1229 607,549 -0.01(-6.18%)
Sep 06, 2023 0.1300 0.1353 0.1265 0.1310 902,238 +0.00(+1.47%)
Sep 05, 2023 0.1479 0.1479 0.1260 0.1291 903,531 -0.01(-8.11%)
Sep 01, 2023 0.1400 0.1451 0.1379 0.1405 343,948 -0.00(-1.20%)
Aug 31, 2023 0.1426 0.1443 0.1400 0.1422 398,963 -0.00(-0.07%)
Aug 30, 2023 0.1424 0.1454 0.1400 0.1423 503,561 -0.00(-0.21%)
Aug 29, 2023 0.1485 0.1490 0.1400 0.1426 472,830 -0.01(-4.30%)
Aug 28, 2023 0.1440 0.1500 0.1415 0.1490 2,587,507 +0.00(+0.27%)
Aug 25, 2023 0.1540 0.1560 0.1303 0.1486 714,881 -0.00(-1.59%)
Aug 24, 2023 0.1538 0.1543 0.1503 0.1510 543,559 -0.00(-0.53%)
Aug 23, 2023 0.1540 0.1550 0.1502 0.1518 478,085 -0.00(-0.07%)
Aug 22, 2023 0.1581 0.1582 0.1505 0.1519 713,803 -0.01(-6.52%)
Aug 21, 2023 0.1570 0.1625 0.1535 0.1625 222,968 +0.01(+4.50%)
Aug 18, 2023 0.1550 0.1590 0.1501 0.1555 307,577 -0.00(-0.96%)
Aug 17, 2023 0.1583 0.1589 0.1545 0.1570 360,534 -0.00(-1.88%)
Aug 16, 2023 0.1600 0.1630 0.1557 0.1600 622,957 +0.00(+0.00%)
Aug 15, 2023 0.1620 0.1625 0.1530 0.1600 619,929 +0.00(+0.00%)
Aug 14, 2023 0.1660 0.1660 0.1536 0.1600 566,484 -0.01(-3.21%)
Aug 11, 2023 0.1595 0.1653 0.1505 0.1653 1,459,134 +0.01(+4.09%)
Aug 10, 2023 0.1600 0.1640 0.1565 0.1588 427,416 -0.00(-0.13%)
Aug 09, 2023 0.1610 0.1677 0.1560 0.1590 520,867 -0.00(-0.93%)
Aug 08, 2023 0.1570 0.1674 0.1570 0.1605 518,689 -0.00(-1.83%)
Aug 07, 2023 0.1649 0.1699 0.1625 0.1635 461,159 -0.01(-3.82%)
Aug 04, 2023 0.1608 0.1750 0.1580 0.1700 1,785,000 +0.01(+6.32%)
Aug 03, 2023 0.1699 0.1700 0.1505 0.1599 1,046,214 -0.01(-5.94%)
Aug 02, 2023 0.1700 0.1725 0.1600 0.1700 920,932 -0.00(-0.18%)
Aug 01, 2023 0.1700 0.1738 0.1685 0.1703 405,109 -0.00(-1.28%)
Jul 31, 2023 0.1700 0.1749 0.1690 0.1725 937,188 +0.00(+2.07%)
Jul 28, 2023 0.1660 0.1750 0.1629 0.1690 1,126,756 +0.01(+4.32%)
Jul 27, 2023 0.1700 0.1720 0.1620 0.1620 926,337 -0.00(-2.47%)
Jul 26, 2023 0.1639 0.1700 0.1620 0.1661 818,723 -0.00(-1.19%)
Jul 25, 2023 0.1700 0.1710 0.1655 0.1681 1,534,839 -0.01(-3.94%)
Jul 24, 2023 0.1749 0.1801 0.1613 0.1750 10,615,883 -0.02(-11.79%)
Jul 21, 2023 0.2150 0.2150 0.1923 0.1984 855,560 -0.02(-8.57%)
Jul 20, 2023 0.2193 0.2261 0.2100 0.2170 811,490 -0.00(-0.50%)
Jul 19, 2023 0.2000 0.2210 0.2000 0.2181 2,833,054 -0.01(-5.91%)
Jul 18, 2023 0.2471 0.2590 0.2300 0.2318 1,400,447 -0.02(-7.76%)
Jul 17, 2023 0.2460 0.2551 0.2444 0.2513 370,969 +0.00(+1.05%)
Jul 14, 2023 0.2547 0.2547 0.2320 0.2487 847,155 -0.00(-0.52%)
Jul 13, 2023 0.2510 0.2550 0.2424 0.2500 437,702 -0.00(-1.81%)
Jul 12, 2023 0.2550 0.2580 0.2465 0.2546 734,620 +0.00(+1.39%)
Jul 11, 2023 0.2574 0.2600 0.2460 0.2511 1,176,407 -0.02(-7.00%)
Jul 10, 2023 0.2480 0.2700 0.2400 0.2700 3,824,237 +0.01(+3.93%)
Jul 07, 2023 0.3200 0.3290 0.2510 0.2598 30,424,040 +0.02(+8.25%)
Jul 06, 2023 0.2500 0.2500 0.2329 0.2400 356,252 -0.01(-3.03%)
Jul 05, 2023 0.2500 0.2490 0.2311 0.2475 574,928 +0.01(+3.25%)
Jul 03, 2023 0.2485 0.2485 0.2311 0.2397 451,530 -0.01(-2.36%)
Jun 30, 2023 0.2500 0.2598 0.2450 0.2455 608,188 -0.01(-2.96%)
Jun 29, 2023 0.2590 0.2600 0.2461 0.2530 561,351 -0.00(-1.71%)
Jun 28, 2023 0.2505 0.2600 0.2480 0.2574 1,109,372 +0.00(+1.18%)
Jun 27, 2023 0.2500 0.2657 0.2480 0.2544 554,826 -0.00(-0.04%)
Jun 26, 2023 0.2600 0.2579 0.2400 0.2545 781,607 -0.01(-2.19%)
Jun 23, 2023 0.2500 0.2602 0.2408 0.2602 983,478 +0.00(+0.46%)
Jun 22, 2023 0.2600 0.2690 0.2505 0.2590 2,239,561 +0.01(+5.71%)
Jun 21, 2023 0.2990 0.2990 0.2400 0.2450 4,061,297 -0.05(-15.84%)
Jun 20, 2023 0.3100 0.3200 0.2900 0.2911 6,553,256 -0.04(-11.79%)
Jun 16, 2023 0.3300 0.3400 0.3120 0.3300 815,957 +0.00(+0.00%)
Jun 15, 2023 0.3700 0.3775 0.2809 0.3300 2,512,023 -0.04(-11.29%)
Jun 14, 2023 0.3900 0.3900 0.3717 0.3720 551,998 -0.01(-3.75%)
Jun 13, 2023 0.3850 0.3946 0.3840 0.3865 1,085,622 -0.00(-1.20%)
Jun 12, 2023 0.3930 0.3990 0.3850 0.3912 518,946 -0.00(-0.96%)
Jun 09, 2023 0.4000 0.4041 0.3826 0.3950 442,297 -0.00(-1.00%)
Jun 08, 2023 0.3900 0.4054 0.3801 0.3990 797,199 +0.02(+5.47%)
Jun 07, 2023 0.3911 0.3911 0.3720 0.3783 918,284 -0.02(-5.12%)
Jun 06, 2023 0.4000 0.4000 0.3700 0.3987 2,313,227 +0.02(+4.92%)
Jun 05, 2023 0.3800 0.3900 0.3676 0.3800 740,680 +0.01(+1.33%)
Jun 02, 2023 0.4069 0.4199 0.3606 0.3750 627,591 -0.03(-8.54%)
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.