Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd WT Exp 03/26/2016 (OP: NXGWF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 (%)
Jan 29, 2021 0.5210 0.5400 0.5077 0.5397 324,300 +0.02(+4.59%)
Jan 28, 2021 0.5243 0.5370 0.5000 0.5160 175,069 -0.01(-1.56%)
Jan 27, 2021 0.5200 0.5487 0.5001 0.5242 320,688 -0.01(-2.40%)
Jan 26, 2021 0.5000 0.5457 0.5000 0.5371 319,886 +0.02(+3.29%)
Jan 25, 2021 0.5400 0.5400 0.5000 0.5200 351,808 -0.01(-1.44%)
Jan 22, 2021 0.4900 0.5400 0.4853 0.5276 441,500 +0.02(+4.04%)
Jan 21, 2021 0.5520 0.5688 0.4788 0.5071 638,987 -0.01(-2.48%)
Jan 20, 2021 0.5717 0.5881 0.4800 0.5200 1,361,650 -0.04(-6.56%)
Jan 19, 2021 0.5119 0.5903 0.4650 0.5565 1,327,742 +0.05(+10.29%)
Jan 15, 2021 0.4130 0.5109 0.4130 0.5046 983,100 +0.08(+17.73%)
Jan 14, 2021 0.3219 0.4840 0.3219 0.4286 1,393,682 +0.10(+31.11%)
Jan 13, 2021 0.3273 0.3319 0.3225 0.3269 638,051 +0.01(+2.09%)
Jan 12, 2021 0.3300 0.3300 0.3177 0.3202 404,548 +0.01(+2.53%)
Jan 11, 2021 0.3266 0.3300 0.3000 0.3123 472,393 -0.01(-2.71%)
Jan 08, 2021 0.3300 0.3300 0.3200 0.3210 556,300 +0.00(+1.07%)
Jan 07, 2021 0.3480 0.3480 0.3101 0.3176 255,875 -0.01(-3.35%)
Jan 06, 2021 0.3110 0.3368 0.2933 0.3286 670,925 +0.04(+12.04%)
Jan 05, 2021 0.2916 0.3100 0.2860 0.2933 298,238 +0.00(+1.17%)
Jan 04, 2021 0.2972 0.2972 0.2850 0.2899 155,242 -0.00(-0.03%)
Dec 31, 2020 0.2900 0.2900 0.2900 49,515 +0.01(+2.08%)
Dec 30, 2020 0.2767 0.2864 0.2767 0.2841 49,515 +0.01(+3.31%)
Dec 29, 2020 0.2900 0.2900 0.2700 0.2750 353,939 -0.02(-5.98%)
Dec 28, 2020 0.2880 0.3000 0.2750 0.2925 95,817 +0.02(+6.36%)
Dec 24, 2020 0.2608 0.2800 0.2600 0.2750 153,200 +0.02(+5.89%)
Dec 23, 2020 0.2663 0.2730 0.2494 0.2597 445,230 +0.01(+2.45%)
Dec 22, 2020 0.2560 0.2700 0.2470 0.2535 408,104 -0.00(-1.29%)
Dec 21, 2020 0.2586 0.2599 0.2500 0.2568 321,902 -0.00(-1.19%)
Dec 18, 2020 0.2736 0.2736 0.2462 0.2599 443,300 -0.00(-1.74%)
Dec 17, 2020 0.2249 0.2799 0.1795 0.2645 385,195 -0.00(-0.86%)
Dec 16, 2020 0.2725 0.2796 0.2667 0.2668 587,273 -0.01(-2.09%)
Dec 15, 2020 0.2650 0.2767 0.2563 0.2725 1,117,726 +0.01(+4.81%)
Dec 14, 2020 0.3079 0.3079 0.2390 0.2600 360,767 -0.01(-2.62%)
Dec 11, 2020 0.2645 0.2760 0.2645 0.2670 136,600 -0.01(-3.40%)
Dec 10, 2020 0.2767 0.2800 0.2720 0.2764 147,693 +0.01(+2.37%)
Dec 09, 2020 0.2677 0.2800 0.2600 0.2700 143,281 +0.00(+0.86%)
Dec 08, 2020 0.2564 0.2750 0.2564 0.2677 157,963 -0.00(-0.85%)
Dec 07, 2020 0.2704 0.2793 0.2600 0.2700 160,028 +0.00(+0.90%)
Dec 04, 2020 0.2505 0.2760 0.2505 0.2676 237,800 +0.01(+4.12%)
Dec 03, 2020 0.2607 0.2610 0.2505 0.2570 204,430 +0.00(+0.08%)
Dec 02, 2020 0.2715 0.2800 0.2504 0.2568 707,310 -0.01(-3.09%)
Dec 01, 2020 0.2750 0.2857 0.2650 0.2650 369,180 -0.01(-2.50%)
Nov 30, 2020 0.2794 0.2820 0.2690 0.2718 432,760 -0.01(-2.72%)
Nov 27, 2020 0.2800 0.2931 0.2713 0.2794 117,600 +0.00(+0.14%)
Nov 25, 2020 0.2839 0.2877 0.2700 0.2790 193,900 -0.00(-1.41%)
Nov 24, 2020 0.2855 0.2880 0.2700 0.2830 242,885 +0.01(+1.95%)
Nov 23, 2020 0.2490 0.2803 0.2490 0.2776 120,812 +0.00(+1.72%)
Nov 20, 2020 0.2727 0.2854 0.2650 0.2729 171,000 +0.00(+0.18%)
Nov 19, 2020 0.2903 0.2903 0.2650 0.2724 91,842 -0.00(-0.15%)
Nov 18, 2020 0.2730 0.2890 0.2627 0.2728 159,756 +0.01(+2.94%)
Nov 17, 2020 0.2780 0.2900 0.2584 0.2650 369,636 -0.02(-6.82%)
Nov 16, 2020 0.3050 0.3050 0.2826 0.2844 124,185 -0.01(-3.98%)
Nov 13, 2020 0.3000 0.3028 0.2883 0.2962 70,700 +0.00(+0.41%)
Nov 12, 2020 0.3030 0.3030 0.2900 0.2950 152,781 -0.00(-1.54%)
Nov 11, 2020 0.2680 0.3088 0.2680 0.2996 240,871 +0.01(+3.67%)
Nov 10, 2020 0.2650 0.3008 0.2650 0.2890 144,959 -0.00(-1.37%)
Nov 09, 2020 0.3031 0.3062 0.2900 0.2930 223,100 -0.00(-0.68%)
Nov 06, 2020 0.2710 0.2999 0.2710 0.2950 86,100 +0.00(+1.65%)
Nov 05, 2020 0.2870 0.3089 0.2668 0.2902 377,758 +0.03(+11.62%)
Nov 04, 2020 0.3007 0.3007 0.2576 0.2600 312,165 -0.00(-1.14%)
Nov 03, 2020 0.3007 0.3007 0.2630 0.2630 146,473 +0.00(+0.00%)
Nov 02, 2020 0.3100 0.3100 0.2600 0.2630 385,647 -0.02(-8.30%)
Oct 30, 2020 0.3100 0.3100 0.2800 0.2868 196,100 -0.02(-5.56%)
Oct 29, 2020 0.3280 0.3280 0.2984 0.3037 362,920 -0.02(-4.80%)
Oct 28, 2020 0.3180 0.3200 0.2692 0.3190 649,255 +0.03(+9.25%)
Oct 27, 2020 0.2800 0.3250 0.2800 0.2920 734,998 -0.00(-1.02%)
Oct 26, 2020 0.3045 0.3194 0.2900 0.2950 1,089,601 -0.00(-0.24%)
Oct 23, 2020 0.2740 0.3026 0.2710 0.2957 585,700 +0.02(+6.18%)
Oct 22, 2020 0.2700 0.2840 0.2550 0.2785 691,692 +0.02(+8.07%)
Oct 21, 2020 0.2370 0.2600 0.2370 0.2577 1,031,141 +0.01(+4.84%)
Oct 20, 2020 0.2206 0.2490 0.2205 0.2458 273,426 +0.02(+8.19%)
Oct 19, 2020 0.2200 0.2500 0.2200 0.2272 959,155 +0.01(+2.39%)
Oct 16, 2020 0.2100 0.2219 0.2080 0.2219 529,200 +0.01(+3.93%)
Oct 15, 2020 0.2240 0.2240 0.2010 0.2135 277,594 +0.00(+1.04%)
Oct 14, 2020 0.2000 0.2121 0.2000 0.2113 299,855 +0.00(+2.32%)
Oct 13, 2020 0.2175 0.2229 0.2020 0.2065 522,682 -0.01(-5.06%)
Oct 12, 2020 0.2000 0.2460 0.2000 0.2175 292,194 +0.01(+3.57%)
Oct 09, 2020 0.2000 0.2150 0.2000 0.2100 386,700 +0.00(+0.10%)
Oct 08, 2020 0.2097 0.2098 0.2000 0.2098 251,618 +0.00(+2.14%)
Oct 07, 2020 0.1660 0.2055 0.1660 0.2054 341,117 +0.01(+6.87%)
Oct 06, 2020 0.1942 0.1942 0.1860 0.1922 412,021 -0.00(-1.44%)
Oct 05, 2020 0.1846 0.1955 0.1846 0.1950 168,418 -0.01(-2.50%)
Oct 02, 2020 0.2008 0.2017 0.1937 0.2000 95,600 +0.00(+0.00%)
Oct 01, 2020 0.1480 0.2099 0.1480 0.2000 498,687 +0.02(+11.11%)
Sep 30, 2020 0.1489 0.1895 0.1489 0.1800 234,550 +0.03(+20.64%)
Sep 29, 2020 0.1400 0.1545 0.1400 0.1492 67,110 -0.00(-0.53%)
Sep 28, 2020 0.1400 0.1550 0.1400 0.1500 74,043 -0.00(-2.41%)
Sep 25, 2020 0.1400 0.1670 0.1400 0.1537 173,200 +0.00(+0.79%)
Sep 24, 2020 0.1660 0.1660 0.1443 0.1525 155,264 -0.01(-3.60%)
Sep 23, 2020 0.1610 0.1610 0.1550 0.1582 140,081 -0.01(-3.89%)
Sep 22, 2020 0.1614 0.1665 0.1610 0.1646 37,499 +0.00(+0.30%)
Sep 21, 2020 0.1610 0.1680 0.1610 0.1641 211,613 -0.00(-0.36%)
Sep 18, 2020 0.1645 0.1683 0.1610 0.1647 81,200 -0.00(-0.90%)
Sep 17, 2020 0.1610 0.1681 0.1610 0.1662 58,124 +0.00(+0.54%)
Sep 16, 2020 0.1440 0.1690 0.1440 0.1653 75,475 +0.00(+1.22%)
Sep 15, 2020 0.1730 0.1730 0.1600 0.1633 207,935 -0.00(-2.16%)
Sep 14, 2020 0.1630 0.1669 0.1630 0.1669 66,861 +0.00(+0.79%)
Sep 11, 2020 0.1605 0.1735 0.1600 0.1656 219,400 -0.00(-1.43%)
Sep 10, 2020 0.1777 0.1777 0.1680 0.1680 306,794 -0.00(-1.18%)
Sep 09, 2020 0.1631 0.1734 0.1600 0.1700 57,812 +0.00(+1.80%)
Sep 08, 2020 0.1783 0.1800 0.1530 0.1670 130,195 -0.01(-4.57%)
Sep 04, 2020 0.1811 0.1888 0.1623 0.1750 155,900 +0.00(+0.00%)
Sep 03, 2020 0.1641 0.1850 0.1641 0.1750 242,539 -0.01(-2.99%)
Sep 02, 2020 0.1823 0.1841 0.1739 0.1804 404,041 +0.01(+5.07%)
Sep 01, 2020 0.1689 0.1800 0.1650 0.1717 172,118 +0.01(+9.36%)
Aug 31, 2020 0.1440 0.1739 0.1440 0.1570 246,306 -0.01(-5.65%)
Aug 28, 2020 0.1650 0.1664 0.1603 0.1664 11,100 +0.00(+3.03%)
Aug 27, 2020 0.1860 0.1860 0.1550 0.1615 200,814 -0.01(-6.86%)
Aug 26, 2020 0.1650 0.1749 0.1601 0.1734 191,068 +0.00(+1.40%)
Aug 25, 2020 0.1310 0.1759 0.1310 0.1710 301,187 +0.00(+2.58%)
Aug 24, 2020 0.1840 0.1840 0.1520 0.1667 203,150 +0.01(+3.54%)
Aug 21, 2020 0.1625 0.1690 0.1550 0.1610 311,500 -0.01(-6.61%)
Aug 20, 2020 0.1240 0.1756 0.1240 0.1724 390,263 +0.01(+8.43%)
Aug 19, 2020 0.1610 0.1625 0.1538 0.1590 256,416 -0.01(-3.64%)
Aug 18, 2020 0.1672 0.1685 0.1600 0.1650 50,357 -0.00(-1.90%)
Aug 17, 2020 0.1680 0.1700 0.1600 0.1682 378,188 +0.00(+0.12%)
Aug 14, 2020 0.1680 0.1680 0.1600 0.1680 203,100 +0.00(+0.00%)
Aug 13, 2020 0.1778 0.1778 0.1600 0.1680 360,413 -0.01(-3.89%)
Aug 12, 2020 0.1705 0.1786 0.1705 0.1748 64,991 +0.00(+1.04%)
Aug 11, 2020 0.1410 0.1913 0.1410 0.1730 360,801 -0.01(-3.89%)
Aug 10, 2020 0.1627 0.1891 0.1627 0.1800 179,000 +0.01(+6.57%)
Aug 07, 2020 0.2000 0.2112 0.1626 0.1689 808,600 -0.04(-19.07%)
Aug 06, 2020 0.2202 0.2202 0.2087 0.2087 151,411 -0.00(-2.02%)
Aug 05, 2020 0.2280 0.2280 0.1950 0.2130 322,919 +0.00(+0.00%)
Aug 04, 2020 0.2209 0.2330 0.2093 0.2130 659,154 -0.04(-15.68%)
Aug 03, 2020 0.1843 0.2700 0.1843 0.2526 654,322 +0.05(+25.30%)
Jul 31, 2020 0.2179 0.2252 0.2016 0.2016 563,000 -0.01(-4.91%)
Jul 30, 2020 0.1850 0.2121 0.1843 0.2120 740,159 +0.03(+15.28%)
Jul 29, 2020 0.1850 0.1850 0.1750 0.1839 434,984 +0.00(+0.77%)
Jul 28, 2020 0.1800 0.1850 0.1800 0.1825 58,556 +0.00(+0.27%)
Jul 27, 2020 0.1940 0.1940 0.1790 0.1820 285,350 +0.00(+1.11%)
Jul 24, 2020 0.1740 0.1800 0.1663 0.1800 428,000 +0.01(+4.65%)
Jul 23, 2020 0.1777 0.1777 0.1650 0.1720 252,101 -0.00(-0.64%)
Jul 22, 2020 0.1620 0.1731 0.1575 0.1731 375,983 +0.02(+10.75%)
Jul 21, 2020 0.1500 0.1617 0.1451 0.1563 349,382 +0.01(+9.22%)
Jul 20, 2020 0.1452 0.1452 0.1360 0.1431 259,467 +0.00(+2.14%)
Jul 17, 2020 0.1457 0.1457 0.1361 0.1401 116,700 -0.00(-1.68%)
Jul 16, 2020 0.1412 0.1493 0.1370 0.1425 292,184 +0.00(+1.79%)
Jul 15, 2020 0.1346 0.1477 0.1290 0.1400 296,232 +0.01(+10.32%)
Jul 14, 2020 0.1306 0.1306 0.1167 0.1269 120,200 +0.00(+3.17%)
Jul 13, 2020 0.1233 0.1249 0.1130 0.1230 107,501 +0.00(+2.59%)
Jul 10, 2020 0.1190 0.1225 0.1100 0.1199 121,100 +0.00(+0.76%)
Jul 09, 2020 0.1100 0.1192 0.1100 0.1190 346,523 +0.01(+10.59%)
Jul 08, 2020 0.1180 0.1250 0.1064 0.1076 532,610 -0.00(-2.54%)
Jul 07, 2020 0.1052 0.1187 0.1040 0.1104 518,395 +0.01(+9.96%)
Jul 06, 2020 0.1030 0.1030 0.0936 0.1004 179,675 -0.00(-2.71%)
Jul 02, 2020 0.1123 0.1123 0.0980 0.1032 117,900 -0.01(-7.03%)
Jul 01, 2020 0.1055 0.1110 0.1000 0.1110 71,692 +0.01(+15.62%)
Jun 30, 2020 0.1061 0.1061 0.0900 0.0960 142,940 -0.00(-2.83%)
Jun 29, 2020 0.0930 0.1040 0.0930 0.0988 28,701 +0.00(+1.86%)
Jun 26, 2020 0.1100 0.1100 0.0900 0.0970 80,100 -0.01(-6.91%)
Jun 25, 2020 0.1039 0.1090 0.0930 0.1042 43,000 +0.00(+4.20%)
Jun 24, 2020 0.1000 0.1057 0.0907 0.1000 44,350 +0.00(+1.52%)
Jun 23, 2020 0.1000 0.1012 0.0962 0.0985 20,955 -0.00(-2.67%)
Jun 22, 2020 0.0871 0.1012 0.0871 0.1012 170,170 +0.00(+2.85%)
Jun 19, 2020 0.1163 0.1163 0.0984 0.0984 68,900 -0.01(-8.80%)
Jun 18, 2020 0.1050 0.1130 0.1011 0.1079 53,361 +0.01(+7.90%)
Jun 17, 2020 0.1120 0.1199 0.1000 0.1000 310,085 -0.01(-8.26%)
Jun 16, 2020 0.1046 0.1157 0.1046 0.1090 38,560 +0.00(+1.40%)
Jun 15, 2020 0.1100 0.1100 0.1048 0.1075 57,551 +0.00(+1.42%)
Jun 12, 2020 0.1163 0.1163 0.1060 0.1060 135,200 -0.01(-6.69%)
Jun 11, 2020 0.1219 0.1219 0.1116 0.1136 201,497 -0.01(-5.65%)
Jun 10, 2020 0.1225 0.1248 0.1150 0.1204 178,586 +0.00(+0.84%)
Jun 09, 2020 0.1310 0.1310 0.1105 0.1194 175,696 -0.00(-0.83%)
Jun 08, 2020 0.1150 0.1204 0.1008 0.1204 677,484 +0.02(+15.55%)
Jun 05, 2020 0.1280 0.1462 0.1042 0.1042 355,300 -0.02(-13.17%)
Jun 04, 2020 0.0887 0.1200 0.0887 0.1200 927,407 +0.04(+46.88%)
Jun 03, 2020 0.0866 0.0866 0.0774 0.0817 50,712 +0.00(+1.49%)
Jun 02, 2020 0.0900 0.0900 0.0750 0.0805 26,850 -0.01(-9.04%)
Jun 01, 2020 0.0650 0.0896 0.0650 0.0885 227,904 +0.01(+17.22%)
May 29, 2020 0.0840 0.0840 0.0750 0.0755 113,100 -0.01(-11.59%)
May 28, 2020 0.0770 0.0854 0.0712 0.0854 159,245 +0.01(+6.62%)
May 27, 2020 0.0756 0.0900 0.0712 0.0801 67,358 -0.00(-5.88%)
May 26, 2020 0.0950 0.0950 0.0744 0.0851 60,152 -0.01(-10.42%)
May 22, 2020 0.0965 0.1050 0.0820 0.0950 228,300 -0.01(-9.52%)
May 21, 2020 0.1100 0.1100 0.0924 0.1050 208,496 +0.00(+4.37%)
May 20, 2020 0.0950 0.1061 0.0844 0.1006 92,069 +0.01(+10.55%)
May 19, 2020 0.0809 0.0913 0.0759 0.0910 400,100 -0.00(-0.33%)
May 18, 2020 0.0680 0.0913 0.0680 0.0913 239,988 +0.01(+16.75%)
May 15, 2020 0.0587 0.0782 0.0587 0.0782 195,100 +0.02(+30.33%)
May 14, 2020 0.0550 0.0607 0.0550 0.0600 229,172 +0.00(+7.14%)
May 13, 2020 0.0608 0.0608 0.0550 0.0560 73,048 -0.00(-1.58%)
May 12, 2020 0.0580 0.0614 0.0544 0.0569 210,112 -0.00(-0.18%)
May 11, 2020 0.0550 0.0614 0.0550 0.0570 38,551 +0.00(+1.79%)
May 08, 2020 0.0604 0.0614 0.0560 0.0560 21,800 -0.00(-3.78%)
May 07, 2020 0.0614 0.0614 0.0544 0.0582 99,977 +0.00(+6.99%)
May 06, 2020 0.0575 0.0575 0.0544 0.0544 10,273 +0.00(+6.67%)
May 05, 2020 0.0592 0.0592 0.0500 0.0510 130,552 -0.00(-7.10%)
May 04, 2020 0.0550 0.0550 0.0500 0.0549 18,209 +0.00(+0.18%)
May 01, 2020 0.0500 0.0548 0.0490 0.0548 90,000 +0.00(+9.60%)
Apr 30, 2020 0.0533 0.0616 0.0470 0.0500 328,435 -0.01(-10.55%)
Apr 29, 2020 0.0467 0.0616 0.0467 0.0559 11,695 +0.00(+2.57%)
Apr 28, 2020 0.0600 0.0600 0.0545 0.0545 6,900 -0.00(-5.55%)
Apr 27, 2020 0.0550 0.0600 0.0484 0.0577 71,000 -0.00(-5.25%)
Apr 24, 2020 0.0550 0.0609 0.0550 0.0609 36,000 +0.01(+10.73%)
Apr 23, 2020 0.0598 0.0598 0.0550 0.0550 84,200 +0.00(+0.00%)
Apr 22, 2020 0.0580 0.0644 0.0550 0.0550 24,796 -0.00(-4.51%)
Apr 21, 2020 0.0585 0.0585 0.0536 0.0576 134,115 +0.00(+4.73%)
Apr 20, 2020 0.0600 0.0600 0.0480 0.0550 40,591 +0.00(+0.00%)
Apr 17, 2020 0.0580 0.0580 0.0550 0.0550 43,300 +0.00(+10.00%)
Apr 16, 2020 0.0449 0.0547 0.0449 0.0500 174,931 -0.00(-2.91%)
Apr 15, 2020 0.0520 0.0520 0.0460 0.0515 45,350 -0.00(-4.81%)
Apr 14, 2020 0.0500 0.0541 0.0500 0.0541 3,690 +0.00(+6.08%)
Apr 13, 2020 0.0500 0.0512 0.0460 0.0510 44,110 -0.00(-4.67%)
Apr 09, 2020 0.0512 0.0535 0.0512 0.0535 4,200 +0.00(+9.63%)
Apr 08, 2020 0.0440 0.0488 0.0440 0.0488 4,520 +0.00(+2.74%)
Apr 07, 2020 0.0500 0.0500 0.0466 0.0475 24,680 +0.00(+5.56%)
Apr 06, 2020 0.0424 0.0500 0.0424 0.0450 48,646 -0.00(-3.23%)
Apr 03, 2020 0.0465 0.0508 0.0465 0.0465 27,200 +0.00(+0.00%)
Apr 02, 2020 0.0430 0.0490 0.0430 0.0465 99,300 -0.00(-3.13%)
Apr 01, 2020 0.0495 0.0495 0.0440 0.0480 28,505 -0.00(-0.41%)
Mar 31, 2020 0.0527 0.0527 0.0440 0.0482 51,689 -0.00(-3.60%)
Mar 30, 2020 0.0416 0.0510 0.0416 0.0500 16,826 +0.00(+6.38%)
Mar 27, 2020 0.0550 0.0570 0.0413 0.0470 216,300 -0.01(-12.96%)
Mar 26, 2020 0.0532 0.0549 0.0480 0.0540 204,184 +0.01(+12.50%)
Mar 25, 2020 0.0462 0.0547 0.0462 0.0480 141,429 -0.00(-4.00%)
Mar 24, 2020 0.0432 0.0500 0.0432 0.0500 46,683 -0.01(-10.23%)
Mar 23, 2020 0.0600 0.0600 0.0500 0.0557 59,123 +0.00(+3.34%)
Mar 20, 2020 0.0491 0.0566 0.0489 0.0539 73,100 +0.00(+7.80%)
Mar 19, 2020 0.0350 0.0500 0.0350 0.0500 191,111 +0.02(+43.68%)
Mar 18, 2020 0.0550 0.0550 0.0348 0.0348 375,550 -0.01(-29.12%)
Mar 17, 2020 0.0504 0.0533 0.0421 0.0491 248,860 -0.00(-1.80%)
Mar 16, 2020 0.0530 0.0538 0.0465 0.0500 85,129 -0.00(-7.58%)
Mar 13, 2020 0.0500 0.0620 0.0480 0.0541 25,700 +0.00(+6.92%)
Mar 12, 2020 0.0547 0.0648 0.0500 0.0506 179,164 -0.01(-15.38%)
Mar 11, 2020 0.0559 0.0598 0.0500 0.0598 163,098 +0.01(+19.60%)
Mar 10, 2020 0.0500 0.0567 0.0490 0.0500 264,076 -0.00(-8.26%)
Mar 09, 2020 0.0539 0.0639 0.0450 0.0545 30,665 +0.00(+0.18%)
Mar 06, 2020 0.0490 0.0639 0.0490 0.0544 49,800 -0.01(-12.26%)
Mar 05, 2020 0.0608 0.0660 0.0550 0.0620 16,856 -0.00(-5.92%)
Mar 04, 2020 0.0670 0.0670 0.0579 0.0659 51,178 +0.01(+9.47%)
Mar 03, 2020 0.0500 0.0659 0.0500 0.0602 119,138 +0.00(+3.79%)
Mar 02, 2020 0.0600 0.0670 0.0580 0.0580 63,410 +0.01(+9.43%)
Feb 28, 2020 0.0578 0.0609 0.0430 0.0530 354,600 -0.02(-22.17%)
Feb 27, 2020 0.0670 0.0681 0.0600 0.0681 32,841 +0.01(+9.84%)
Feb 26, 2020 0.0670 0.0670 0.0507 0.0620 95,124 +0.00(+0.65%)
Feb 25, 2020 0.0680 0.0680 0.0599 0.0616 97,472 -0.00(-4.05%)
Feb 24, 2020 0.0689 0.0698 0.0596 0.0642 283,414 -0.01(-8.02%)
Feb 21, 2020 0.0673 0.0730 0.0650 0.0698 168,900 +0.00(+0.00%)
Feb 20, 2020 0.0691 0.0727 0.0613 0.0698 147,524 -0.00(-4.12%)
Feb 19, 2020 0.0700 0.0728 0.0676 0.0728 93,371 +0.00(+4.15%)
Feb 18, 2020 0.0650 0.0765 0.0625 0.0699 48,852 -0.01(-7.78%)
Feb 14, 2020 0.0830 0.0830 0.0657 0.0758 341,700 -0.00(-5.96%)
Feb 13, 2020 0.0830 0.0830 0.0681 0.0806 143,800 +0.00(+0.00%)
Feb 12, 2020 0.0738 0.0806 0.0671 0.0806 10,571 +0.00(+5.91%)
Feb 11, 2020 0.0700 0.0796 0.0670 0.0761 241,810 +0.01(+11.91%)
Feb 10, 2020 0.0800 0.0880 0.0680 0.0680 121,057 -0.01(-13.81%)
Feb 07, 2020 0.0830 0.0900 0.0707 0.0789 277,200 -0.00(-2.59%)
Feb 06, 2020 0.0820 0.0919 0.0800 0.0810 54,482 -0.00(-1.22%)
Feb 05, 2020 0.0830 0.0899 0.0780 0.0820 52,296 -0.00(-0.12%)
Feb 04, 2020 0.0830 0.0930 0.0800 0.0821 158,752 -0.01(-11.72%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.