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

Organto Foods Inc (TSV: OGO )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 30, 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 (%)
Feb 28, 2022 0.1550 0.1600 0.1500 0.1550 77,050 +0.00(+0.00%)
Feb 25, 2022 0.1450 0.1550 0.1500 0.1550 64,800 +0.01(+3.33%)
Feb 24, 2022 0.1450 0.1500 0.1450 0.1500 69,359 +0.00(+0.00%)
Feb 23, 2022 0.1600 0.1600 0.1500 0.1500 67,503 -0.01(-3.23%)
Feb 22, 2022 0.1550 0.1550 0.1550 0.1550 4,110 +0.00(+0.00%)
Feb 18, 2022 0.1550 0 +0.00(+0.00%)
Feb 17, 2022 0.1550 0.1550 0.1550 0.1550 76,300 +0.00(+0.00%)
Feb 16, 2022 0.1600 0.1600 0.1550 0.1550 57,081 -0.01(-3.13%)
Feb 15, 2022 0.1550 0.1600 0.1550 0.1600 59,000 +0.00(+0.00%)
Feb 14, 2022 0.1550 0.1600 0.1550 0.1600 110,642 +0.01(+3.23%)
Feb 11, 2022 0.1550 0.1550 0.1550 0.1550 55,500 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1700 0.1500 0.1550 259,000 -0.01(-6.06%)
Feb 09, 2022 0.1700 0.1700 0.1650 0.1650 9,300 +0.00(+0.00%)
Feb 08, 2022 0.1650 0.1650 0.1650 0.1650 174,151 +0.00(+0.00%)
Feb 07, 2022 0.1750 0.1750 0.1600 0.1650 267,095 +0.01(+6.45%)
Feb 04, 2022 0.1500 0.1650 0.1500 0.1550 780,200 +0.01(+3.33%)
Feb 03, 2022 0.1500 0.1500 980,292 +0.00(+0.00%)
Feb 02, 2022 0.1450 0.1500 0.1450 0.1500 88,600 +0.00(+0.00%)
Feb 01, 2022 0.1500 0.1500 0.1450 0.1500 473,400 +0.00(+0.00%)
Jan 31, 2022 0.1500 0.1500 0.1450 0.1500 435,025 +0.00(+0.00%)
Jan 28, 2022 0.1500 0.1500 0.1500 0.1500 105,901 +0.00(+0.00%)
Jan 27, 2022 0.1500 0.1500 0.1500 0.1500 627,109 +0.00(+0.00%)
Jan 26, 2022 0.1500 0.1500 0.1500 0.1500 1,261,500 +0.00(+0.00%)
Jan 25, 2022 0.1400 0.1500 0.1400 0.1500 249,040 +0.00(+0.00%)
Jan 24, 2022 0.1600 0.1600 0.1450 0.1500 210,146 -0.01(-6.25%)
Jan 21, 2022 0.1750 0.1750 0.1600 0.1600 145,750 -0.01(-8.57%)
Jan 20, 2022 0.1800 0.1850 0.1700 0.1750 229,490 -0.01(-5.41%)
Jan 19, 2022 0.1900 0.1900 0.1800 0.1850 52,953 -0.01(-2.63%)
Jan 18, 2022 0.1950 0.1950 0.1900 0.1900 60,150 -0.01(-2.56%)
Jan 17, 2022 0.1850 0.1950 0.1850 0.1950 100,365 +0.01(+2.63%)
Jan 14, 2022 0.2000 0.2000 0.1900 0.1900 46,146 -0.01(-5.00%)
Jan 13, 2022 0.2000 0.2000 0.1950 0.2000 10,000 +0.00(+0.00%)
Jan 12, 2022 0.2050 0.2050 0.1900 0.2000 1,704,800 -0.01(-4.76%)
Jan 11, 2022 0.2100 0.2100 0.2050 0.2100 110,000 +0.00(+0.00%)
Jan 10, 2022 0.2150 0.2150 0.2100 0.2100 59,637 -0.01(-4.55%)
Jan 07, 2022 0.2100 0.2200 0.2100 0.2200 34,400 +0.00(+0.00%)
Jan 06, 2022 0.2200 0.2250 0.2150 0.2200 206,913 -0.01(-2.22%)
Jan 05, 2022 0.2400 0.2400 0.2250 0.2250 69,890 -0.01(-4.26%)
Jan 04, 2022 0.2400 0.2400 0.2350 0.2350 42,642 +0.00(+0.00%)
Dec 31, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 30, 2021 0.2300 0.2300 0.2300 0.2300 16,550 +0.00(+0.00%)
Dec 29, 2021 0.2350 0.2400 0.2250 0.2300 88,020 -0.00(-2.13%)
Dec 24, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 23, 2021 0.2350 0.2450 0.2200 0.2300 336,070 +0.01(+2.22%)
Dec 22, 2021 0.2000 0.2300 0.2000 0.2250 434,025 +0.02(+12.50%)
Dec 21, 2021 0.2300 0.2300 0.1950 0.2000 2,095,567 -0.03(-14.89%)
Dec 20, 2021 0.2450 0.2450 0.2200 0.2350 75,755 -0.02(-6.00%)
Dec 17, 2021 0.2500 0.2500 0.2450 0.2500 67,000 +0.00(+0.00%)
Dec 16, 2021 0.2450 0.2500 0.2400 0.2500 30,565 +0.01(+2.04%)
Dec 15, 2021 0.2500 0.2500 0.2450 0.2450 55,500 -0.01(-2.00%)
Dec 14, 2021 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 13, 2021 0.2500 0.2500 0.2500 0.2500 3,425 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2500 0.2400 0.2500 34,000 +0.01(+4.17%)
Dec 09, 2021 0.2500 0.2500 0.2400 0.2400 169,200 -0.01(-4.00%)
Dec 08, 2021 0.2550 0.2550 0.2500 0.2500 109,170 +0.00(+0.00%)
Dec 07, 2021 0.2500 0.2500 0.2450 0.2500 25,200 -0.01(-1.96%)
Dec 06, 2021 0.2750 0.2750 0.2550 0.2550 162,300 -0.03(-8.93%)
Dec 03, 2021 0.2800 0.2850 0.2450 0.2800 1,069,346 -0.01(-3.45%)
Dec 02, 2021 0.2800 0.2900 0.2800 0.2900 24,233 -0.01(-1.69%)
Dec 01, 2021 0.2950 0.2950 0.2700 0.2950 39,108 +0.00(+0.00%)
Nov 30, 2021 0.2950 0.2950 0.2700 0.2950 123,460 +0.01(+1.72%)
Nov 29, 2021 0.3150 0.3150 0.2900 0.2900 40,020 -0.02(-6.45%)
Nov 26, 2021 0.3100 0.3150 0.2800 0.3100 158,538 -0.01(-3.13%)
Nov 25, 2021 0.3200 0.3200 0.3200 0.3200 7,436 +0.00(+0.00%)
Nov 24, 2021 0.3050 0.3200 0.2950 0.3200 1,314,051 +0.02(+6.67%)
Nov 23, 2021 0.3350 0.3350 0.3000 0.3000 231,700 -0.04(-11.76%)
Nov 22, 2021 0.3300 0.3400 0.3300 0.3400 27,840 +0.01(+3.03%)
Nov 19, 2021 0.3200 0.3300 0.3200 0.3300 40,150 +0.01(+3.13%)
Nov 18, 2021 0.3400 0.3200 0.3200 0.3200 209,500 -0.02(-5.88%)
Nov 17, 2021 0.3300 0.3400 0.3300 0.3400 24,134 +0.01(+3.03%)
Nov 16, 2021 0.3300 0.3350 0.3100 0.3300 91,400 +0.00(+0.00%)
Nov 15, 2021 0.3400 0.3400 0.3200 0.3300 98,000 -0.02(-5.71%)
Nov 12, 2021 0.3400 0.3500 0.3400 0.3500 40,750 +0.01(+2.94%)
Nov 11, 2021 0.3400 0.3450 0.3400 0.3400 15,641 -0.00(-1.45%)
Nov 10, 2021 0.3450 0.3450 74,450 +0.00(+0.00%)
Nov 09, 2021 0.3450 0.3450 0.3400 0.3450 51,871 +0.00(+0.00%)
Nov 08, 2021 0.3550 0.3550 0.3450 0.3450 154,267 -0.01(-2.82%)
Nov 05, 2021 0.3700 0.3700 0.3550 0.3550 219,530 -0.02(-5.33%)
Nov 04, 2021 0.3600 0.3750 0.3550 0.3750 252,769 +0.01(+2.74%)
Nov 03, 2021 0.3700 0.3700 0.3600 0.3650 43,906 -0.01(-1.35%)
Nov 02, 2021 0.3700 0.3700 0.3650 0.3700 28,600 +0.01(+1.37%)
Nov 01, 2021 0.3650 0.3700 0.3450 0.3650 114,912 -0.01(-1.35%)
Oct 29, 2021 0.3700 0.3700 0.3700 0.3700 3,009 -0.01(-1.33%)
Oct 28, 2021 0.3700 0.3750 0.3700 0.3750 117,700 +0.01(+1.35%)
Oct 27, 2021 0.3750 0.3750 0.3600 0.3700 255,630 -0.01(-2.63%)
Oct 26, 2021 0.3750 0.3800 20,435 +0.01(+1.33%)
Oct 25, 2021 0.3550 0.3800 0.3500 0.3750 156,350 -0.01(-1.32%)
Oct 22, 2021 0.3800 0.3800 0.3750 0.3800 94,000 +0.00(+0.00%)
Oct 21, 2021 0.3800 0.3800 0.3750 0.3800 83,406 -0.01(-1.30%)
Oct 20, 2021 0.3850 0.3850 0.3800 0.3850 32,500 +0.00(+0.00%)
Oct 19, 2021 0.3850 0.3900 0.3850 0.3850 77,052 +0.00(+0.00%)
Oct 18, 2021 0.3900 0.3950 0.3750 0.3850 53,301 -0.01(-1.28%)
Oct 15, 2021 0.3950 0.3950 0.3900 0.3900 147,001 -0.01(-2.50%)
Oct 14, 2021 0.3950 0.4000 0.3950 0.4000 46,740 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.4000 0.3800 0.4000 272,001 +0.02(+3.90%)
Oct 12, 2021 0.4150 0.4150 0.3850 0.3850 104,593 -0.03(-8.33%)
Oct 08, 2021 0.4200 0.4200 0.4200 0 +0.02(+6.33%)
Oct 07, 2021 0.3850 0.3950 0.3850 0.3950 16,645 +0.01(+1.28%)
Oct 06, 2021 0.3980 0.4100 0.3900 0.3900 76,038 -0.01(-2.50%)
Oct 05, 2021 0.4100 0.4100 0.4000 0.4000 117,316 -0.01(-2.44%)
Oct 04, 2021 0.4200 0.4200 0.4100 0.4100 41,801 -0.01(-2.38%)
Oct 01, 2021 0.4200 0.4200 0.4100 0.4200 57,921 +0.01(+1.20%)
Sep 30, 2021 0.4200 0.4200 0.4100 0.4150 21,060 -0.02(-3.49%)
Sep 29, 2021 0.4200 0.4400 0.4200 0.4300 30,020 +0.02(+4.88%)
Sep 28, 2021 0.4450 0.4450 0.4100 0.4100 70,884 -0.03(-5.75%)
Sep 27, 2021 0.4300 0.4350 0.4300 0.4350 2,949 +0.02(+3.57%)
Sep 24, 2021 0.4300 0.4300 0.4200 0.4200 28,540 -0.02(-3.45%)
Sep 23, 2021 0.4200 0.4500 0.4050 0.4350 83,351 +0.02(+3.57%)
Sep 22, 2021 0.4150 0.4250 0.4100 0.4200 152,451 +0.01(+3.70%)
Sep 21, 2021 0.4200 0.4200 0.4000 0.4050 213,074 -0.01(-3.57%)
Sep 20, 2021 0.4150 0.4200 0.4100 0.4200 124,355 +0.00(+0.00%)
Sep 17, 2021 0.4200 0.4200 0.4000 0.4200 304,915 +0.00(+0.00%)
Sep 16, 2021 0.4300 0.4300 0.4000 0.4200 75,300 +0.00(+0.00%)
Sep 15, 2021 0.4250 0.4250 0.4050 0.4200 94,829 +0.00(+0.00%)
Sep 14, 2021 0.4300 0.4300 0.4200 0.4200 43,210 -0.01(-1.18%)
Sep 13, 2021 0.4200 0.4250 0.4200 0.4250 37,900 +0.00(+0.00%)
Sep 10, 2021 0.4300 0.4300 0.4100 0.4250 65,951 +0.01(+2.41%)
Sep 09, 2021 0.4200 0.4300 0.4150 0.4150 28,850 -0.01(-2.35%)
Sep 08, 2021 0.4300 0.4300 0.4200 0.4250 170,071 -0.01(-1.16%)
Sep 07, 2021 0.4400 0.4400 0.4250 0.4300 49,674 +0.00(+0.00%)
Sep 03, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Sep 02, 2021 0.4450 0.4450 0.4400 0.4400 56,105 +0.00(+0.00%)
Sep 01, 2021 0.4700 0.4700 0.4400 0.4400 159,521 -0.03(-6.38%)
Aug 31, 2021 0.4650 0.4750 0.4600 0.4700 603,426 -0.01(-2.08%)
Aug 30, 2021 0.4600 0.4800 0.4250 0.4800 959,540 +0.01(+2.13%)
Aug 27, 2021 0.4500 0.4700 0.4200 0.4700 264,094 +0.02(+5.62%)
Aug 26, 2021 0.4300 0.4600 0.4300 0.4450 284,343 +0.01(+1.14%)
Aug 25, 2021 0.4150 0.4400 0.4150 0.4400 266,522 +0.02(+4.76%)
Aug 24, 2021 0.4050 0.4200 0.3950 0.4200 122,015 +0.01(+3.70%)
Aug 23, 2021 0.4000 0.4050 0.3900 0.4050 31,851 +0.01(+2.53%)
Aug 20, 2021 0.4000 0.4000 0.3850 0.3950 93,210 -0.01(-1.25%)
Aug 19, 2021 0.4000 0.4100 0.3900 0.4000 77,000 +0.00(+0.00%)
Aug 18, 2021 0.4000 0.4000 0.3950 0.4000 32,479 +0.00(+0.00%)
Aug 17, 2021 0.4000 0.4050 0.4000 0.4000 279,601 +0.00(+0.00%)
Aug 16, 2021 0.4150 0.4150 0.4000 0.4000 239,726 -0.01(-3.61%)
Aug 13, 2021 0.4100 0.4150 0.4100 0.4150 13,500 +0.00(+0.00%)
Aug 12, 2021 0.4100 0.4150 0.4100 0.4150 604,163 -0.01(-2.35%)
Aug 11, 2021 0.4200 0.4300 0.4200 0.4250 14,087 +0.00(+0.00%)
Aug 10, 2021 0.4300 0.4300 0.4200 0.4250 32,829 +0.00(+0.00%)
Aug 09, 2021 0.4200 0.4250 0.4200 0.4250 138,186 +0.01(+1.19%)
Aug 06, 2021 0.4250 0.4300 0.4200 0.4200 33,904 +0.00(+0.00%)
Aug 05, 2021 0.4150 0.4300 0.4100 0.4200 102,146 +0.01(+1.20%)
Aug 04, 2021 0.4350 0.4400 0.4100 0.4150 601,037 -0.03(-5.68%)
Aug 03, 2021 0.4950 0.4950 0.4400 0.4400 158,912 -0.05(-11.11%)
Jul 30, 2021 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Jul 29, 2021 0.4350 0.4900 0.4300 0.4900 1,672,988 +0.03(+6.52%)
Jul 28, 2021 0.4300 0.4600 0.4150 0.4600 697,960 +0.04(+9.52%)
Jul 27, 2021 0.4100 0.4250 0.3950 0.4200 307,950 +0.01(+2.44%)
Jul 26, 2021 0.4150 0.4150 0.3900 0.4100 47,105 -0.01(-1.20%)
Jul 23, 2021 0.4050 0.4200 0.3800 0.4150 501,752 +0.01(+1.22%)
Jul 22, 2021 0.3950 0.4100 0.3950 0.4100 20,002 +0.01(+3.80%)
Jul 21, 2021 0.4000 0.4050 0.3950 0.3950 41,610 -0.02(-4.82%)
Jul 20, 2021 0.3850 0.4150 0.3850 0.4150 135,755 +0.02(+6.41%)
Jul 19, 2021 0.4000 0.4000 0.3850 0.3900 76,174 -0.01(-2.50%)
Jul 16, 2021 0.3900 0.4000 0.3900 0.4000 53,360 +0.01(+2.56%)
Jul 15, 2021 0.3900 0.4000 0.3900 0.3900 133,250 +0.00(+0.00%)
Jul 14, 2021 0.3850 0.4000 0.3850 0.3900 501,320 +0.02(+4.00%)
Jul 13, 2021 0.4050 0.4050 0.3700 0.3750 550,988 -0.03(-8.54%)
Jul 12, 2021 0.4250 0.4250 0.4100 0.4100 49,964 -0.02(-3.53%)
Jul 09, 2021 0.4350 0.4350 0.4050 0.4250 73,337 -0.01(-2.30%)
Jul 08, 2021 0.4200 0.4450 0.4200 0.4350 54,125 -0.01(-1.14%)
Jul 07, 2021 0.4450 0.4450 0.4050 0.4400 130,571 +0.00(+0.00%)
Jul 06, 2021 0.4500 0.4500 0.4300 0.4400 318,738 -0.03(-5.38%)
Jul 05, 2021 0.4500 0.4650 0.4300 0.4650 82,966 +0.01(+1.09%)
Jul 02, 2021 0.4800 0.4800 0.4500 0.4600 101,782 -0.04(-8.00%)
Jun 30, 2021 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Jun 29, 2021 0.4000 0.4500 0.4000 0.4500 850,926 +0.03(+7.14%)
Jun 28, 2021 0.3900 0.4300 0.3800 0.4200 833,174 +0.02(+5.00%)
Jun 25, 2021 0.3800 0.4000 0.3600 0.4000 353,161 +0.02(+5.26%)
Jun 24, 2021 0.3700 0.3800 0.3600 0.3800 231,802 +0.02(+4.11%)
Jun 23, 2021 0.3450 0.3650 0.3350 0.3650 204,700 +0.02(+7.35%)
Jun 22, 2021 0.3450 0.3450 0.3350 0.3400 74,887 -0.00(-1.45%)
Jun 21, 2021 0.3550 0.3600 0.3450 0.3450 24,187 -0.01(-1.43%)
Jun 18, 2021 0.3500 0.3500 0.3350 0.3500 172,757 +0.00(+0.00%)
Jun 17, 2021 0.3750 0.3750 0.3500 0.3500 41,403 -0.01(-2.78%)
Jun 16, 2021 0.3750 0.3750 0.3600 0.3600 13,200 -0.02(-5.26%)
Jun 15, 2021 0.3800 0.3800 0.3800 0.3800 1,319 -0.01(-2.56%)
Jun 14, 2021 0.3850 0.3900 0.3850 0.3900 6,140 +0.02(+4.00%)
Jun 11, 2021 0.3850 0.3850 0.3550 0.3750 48,174 -0.01(-2.60%)
Jun 10, 2021 0.3700 0.3900 0.3700 0.3850 37,705 +0.02(+4.05%)
Jun 09, 2021 0.3600 0.3750 0.3550 0.3700 151,725 +0.01(+2.78%)
Jun 08, 2021 0.3650 0.3650 0.3600 0.3600 52,031 -0.01(-1.37%)
Jun 07, 2021 0.3550 0.3650 0.3550 0.3650 57,700 +0.01(+1.39%)
Jun 04, 2021 0.3550 0.3600 0.3550 0.3600 13,095 +0.00(+0.00%)
Jun 03, 2021 36.00 0.3650 0.3550 0.3600 4,795,000 -0.01(-2.70%)
Jun 02, 2021 0.3900 0.3900 0.3650 0.3700 81,267 -0.02(-5.13%)
Jun 01, 2021 0.3900 0.4100 0.3700 0.3900 155,906 -0.02(-4.88%)
May 31, 2021 0.3550 0.4100 0.3550 0.4100 672,217 +0.04(+10.81%)
May 28, 2021 0.3450 0.3700 0.3400 0.3700 691,427 +0.03(+8.82%)
May 27, 2021 0.3100 0.3450 0.3050 0.3400 540,448 +0.02(+6.25%)
May 26, 2021 0.3100 0.3200 0.3100 0.3200 122,133 +0.00(+0.00%)
May 25, 2021 0.3200 0.3250 0.3100 0.3200 144,500 +0.00(+0.00%)
May 21, 2021 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 20, 2021 0.3250 0.3300 0.3100 0.3300 202,939 +0.00(+0.00%)
May 19, 2021 0.3150 0.3500 0.3100 0.3300 220,754 +0.02(+4.76%)
May 18, 2021 0.3150 0.3150 0.3050 0.3150 75,387 +0.00(+0.00%)
May 17, 2021 0.3150 0.3150 0.3100 0.3150 60,800 +0.00(+0.00%)
May 14, 2021 0.3050 0.3150 0.3050 0.3150 415,303 +0.01(+3.28%)
May 13, 2021 0.2950 0.3050 0.2900 0.3050 153,001 +0.01(+2.35%)
May 12, 2021 0.3000 0.3100 0.2900 0.2980 62,710 -0.02(-5.40%)
May 11, 2021 0.3300 0.3300 0.2800 0.3150 332,730 -0.02(-4.55%)
May 10, 2021 0.3400 0.3400 0.3200 0.3300 205,019 -0.02(-5.71%)
May 07, 2021 0.3700 0.3700 0.3450 0.3500 197,161 +0.00(+0.00%)
May 06, 2021 0.3700 0.3700 0.3500 0.3500 81,616 -0.03(-6.67%)
May 05, 2021 0.3650 0.3750 0.3650 0.3750 16,200 +0.01(+1.35%)
May 04, 2021 0.3800 0.3850 0.3700 0.3700 40,454 -0.01(-2.63%)
May 03, 2021 0.4000 0.4050 0.3800 0.3800 53,437 -0.02(-5.00%)
Apr 30, 2021 0.3900 0.4150 0.3600 0.4000 867,114 +0.01(+2.56%)
Apr 29, 2021 0.3700 0.4000 0.3500 0.3900 832,710 +0.02(+5.41%)
Apr 28, 2021 0.3450 0.3700 0.3450 0.3700 104,202 +0.02(+5.71%)
Apr 27, 2021 0.3450 0.3500 0.3250 0.3500 302,981 +0.01(+2.94%)
Apr 26, 2021 0.3100 0.3400 0.3100 0.3400 221,984 +0.03(+7.94%)
Apr 23, 2021 0.3200 0.3200 0.3050 0.3150 219,787 -0.01(-1.56%)
Apr 22, 2021 0.3250 0.3250 0.3050 0.3200 169,456 +0.00(+0.00%)
Apr 21, 2021 0.3400 0.3400 0.3200 0.3200 57,475 -0.02(-4.48%)
Apr 20, 2021 0.3500 0.3500 0.3200 0.3350 438,600 -0.01(-4.29%)
Apr 19, 2021 0.3350 0.3500 0.3250 0.3500 1,377,332 +0.01(+1.45%)
Apr 16, 2021 0.3600 0.3600 0.3450 0.3450 25,785 -0.01(-2.82%)
Apr 15, 2021 0.3300 0.3600 0.3300 0.3550 52,603 +0.01(+1.43%)
Apr 14, 2021 0.3400 0.3500 0.3150 0.3500 293,931 +0.00(+0.00%)
Apr 13, 2021 0.3500 0.3550 0.3350 0.3500 158,929 -0.01(-1.41%)
Apr 12, 2021 0.3550 0.3550 0.3500 0.3550 80,403 +0.00(+0.00%)
Apr 09, 2021 0.3600 0.3650 0.3500 0.3550 113,009 -0.01(-1.39%)
Apr 08, 2021 0.3700 0.3700 0.3500 0.3600 421,095 -0.02(-4.00%)
Apr 07, 2021 0.3800 0.3900 0.3650 0.3750 127,729 -0.02(-3.85%)
Apr 06, 2021 0.3950 0.3950 0.3800 0.3900 70,914 -0.01(-1.27%)
Apr 05, 2021 0.4000 0.4000 0.3900 0.3950 60,920 -0.01(-1.25%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Mar 31, 2021 0.3850 0.4150 0.3850 0.4150 1,025,753 +0.03(+9.21%)
Mar 30, 2021 0.3550 0.4000 0.3500 0.3800 424,658 +0.03(+7.04%)
Mar 29, 2021 0.3800 0.3850 0.3500 0.3550 100,014 -0.01(-1.39%)
Mar 26, 2021 0.3550 0.3700 0.3500 0.3600 54,102 +0.01(+2.86%)
Mar 25, 2021 0.3650 0.3650 0.3500 0.3500 21,886 -0.01(-2.78%)
Mar 24, 2021 0.3650 0.3650 0.3500 0.3600 44,993 -0.01(-2.70%)
Mar 23, 2021 0.3800 0.3800 0.3650 0.3700 25,392 -0.01(-1.33%)
Mar 22, 2021 0.3700 0.3800 0.3700 0.3750 87,267 +0.01(+2.74%)
Mar 19, 2021 0.3500 0.3650 0.3500 0.3650 39,639 +0.02(+4.29%)
Mar 18, 2021 0.3650 0.3650 0.3500 0.3500 143,074 -0.01(-2.78%)
Mar 17, 2021 0.3500 0.3600 0.3450 0.3600 262,840 +0.01(+2.86%)
Mar 16, 2021 0.3550 0.3650 0.3500 0.3500 77,228 -0.01(-1.41%)
Mar 15, 2021 0.3600 0.3600 0.3500 0.3550 100,459 +0.00(+0.00%)
Mar 12, 2021 0.3550 0.3600 0.3500 0.3550 39,258 +0.00(+0.00%)
Mar 11, 2021 0.3500 0.3700 0.3500 0.3550 87,422 +0.01(+1.43%)
Mar 10, 2021 0.3600 0.3600 0.3450 0.3500 175,414 -0.02(-5.41%)
Mar 09, 2021 0.3700 0.3800 0.3700 0.3700 62,546 -0.01(-1.33%)
Mar 08, 2021 0.3950 0.3950 0.3700 0.3750 125,596 -0.02(-3.85%)
Mar 05, 2021 0.3850 0.3900 0.3400 0.3900 484,239 +0.04(+9.86%)
Mar 04, 2021 0.3800 0.4000 0.3500 0.3550 561,125 -0.03(-7.79%)
Mar 03, 2021 0.4000 0.4000 0.3700 0.3850 301,870 -0.02(-3.75%)
Mar 02, 2021 0.4200 0.4500 0.3900 0.4000 1,606,685 -0.02(-4.76%)
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.