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

Vivo Cannabis Inc (OP: VVCIF )

N/A UNCHANGED
Last Price Updated: 3:09 PM EDT, Apr 4, 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 (%)
Apr 30, 2020 0.1872 0.1968 0.1700 0.1750 130,488 -0.01(-5.76%)
Apr 29, 2020 0.1800 0.1900 0.1724 0.1857 246,721 +0.01(+7.97%)
Apr 28, 2020 0.1900 0.1900 0.1706 0.1720 82,813 -0.01(-4.44%)
Apr 27, 2020 0.1630 0.1817 0.1500 0.1800 224,121 +0.03(+21.95%)
Apr 24, 2020 0.1355 0.1523 0.1355 0.1476 94,200 -0.00(-2.77%)
Apr 23, 2020 0.1450 0.1518 0.1401 0.1518 172,227 +0.01(+5.71%)
Apr 22, 2020 0.1393 0.1496 0.1330 0.1436 104,064 -0.00(-2.05%)
Apr 21, 2020 0.1345 0.1487 0.1345 0.1466 19,406 +0.00(+0.69%)
Apr 20, 2020 0.1485 0.1510 0.1410 0.1456 229,158 -0.00(-0.75%)
Apr 17, 2020 0.1350 0.1500 0.1350 0.1467 107,900 +0.01(+4.79%)
Apr 16, 2020 0.1425 0.1470 0.1352 0.1400 81,111 -0.01(-3.78%)
Apr 15, 2020 0.1395 0.1470 0.1300 0.1455 33,478 +0.00(+2.97%)
Apr 14, 2020 0.1570 0.1570 0.1391 0.1413 43,505 -0.01(-5.67%)
Apr 13, 2020 0.1450 0.1499 0.1425 0.1498 486,352 +0.00(+2.39%)
Apr 09, 2020 0.1433 0.1550 0.1393 0.1463 110,000 -0.00(-1.48%)
Apr 08, 2020 0.1500 0.1509 0.1404 0.1485 48,124 -0.01(-4.32%)
Apr 07, 2020 0.1600 0.1645 0.1400 0.1552 36,657 +0.01(+6.08%)
Apr 06, 2020 0.1650 0.1650 0.1332 0.1463 327,780 -0.00(-3.11%)
Apr 03, 2020 0.1390 0.1620 0.1346 0.1510 113,500 +0.00(+1.34%)
Apr 02, 2020 0.1450 0.1561 0.1381 0.1490 42,444 -0.00(-1.46%)
Apr 01, 2020 0.1575 0.1649 0.1447 0.1512 104,237 -0.01(-6.03%)
Mar 31, 2020 0.1800 0.2000 0.1533 0.1609 313,026 -0.02(-10.26%)
Mar 30, 2020 0.1375 0.1813 0.1375 0.1793 380,655 +0.03(+23.57%)
Mar 27, 2020 0.1365 0.1595 0.1365 0.1451 89,600 -0.00(-2.75%)
Mar 26, 2020 0.1380 0.1662 0.1279 0.1492 211,374 +0.02(+12.10%)
Mar 25, 2020 0.1180 0.1392 0.1180 0.1331 85,204 +0.00(+2.15%)
Mar 24, 2020 0.1216 0.1464 0.1216 0.1303 56,318 +0.01(+6.63%)
Mar 23, 2020 0.1300 0.1470 0.1150 0.1222 143,261 -0.00(-2.24%)
Mar 20, 2020 0.1450 0.1453 0.1250 0.1250 90,900 +0.01(+5.22%)
Mar 19, 2020 0.1101 0.1311 0.1101 0.1188 101,150 +0.00(+3.21%)
Mar 18, 2020 0.1150 0.1335 0.1100 0.1151 95,477 -0.01(-4.40%)
Mar 17, 2020 0.1240 0.1356 0.1169 0.1204 249,954 +0.00(+2.21%)
Mar 16, 2020 0.1361 0.1428 0.1168 0.1178 381,040 -0.03(-18.02%)
Mar 13, 2020 0.1460 0.1507 0.1320 0.1437 297,400 +0.01(+3.98%)
Mar 12, 2020 0.1484 0.1570 0.1278 0.1382 330,028 -0.02(-14.69%)
Mar 11, 2020 0.1653 0.1806 0.1550 0.1620 230,548 -0.02(-10.00%)
Mar 10, 2020 0.1813 0.1856 0.1648 0.1800 125,471 +0.00(+1.64%)
Mar 09, 2020 0.1722 0.1891 0.1670 0.1771 269,045 -0.02(-8.48%)
Mar 06, 2020 0.1978 0.2089 0.1881 0.1935 86,900 -0.02(-8.03%)
Mar 05, 2020 0.2068 0.2270 0.1990 0.2104 34,716 -0.02(-7.31%)
Mar 04, 2020 0.2156 0.2300 0.2088 0.2270 156,163 +0.01(+4.61%)
Mar 03, 2020 0.2269 0.2313 0.2095 0.2170 19,949 -0.01(-3.43%)
Mar 02, 2020 0.2690 0.2690 0.1890 0.2247 124,525 +0.02(+7.36%)
Feb 28, 2020 0.1980 0.2200 0.1835 0.2093 165,500 -0.01(-4.86%)
Feb 27, 2020 0.2400 0.2400 0.2074 0.2200 163,396 -0.01(-6.18%)
Feb 26, 2020 0.2300 0.2369 0.2095 0.2345 146,154 +0.00(+1.96%)
Feb 25, 2020 0.2390 0.2579 0.2300 0.2300 62,576 -0.02(-8.00%)
Feb 24, 2020 0.2500 0.2668 0.2400 0.2500 165,966 -0.01(-2.87%)
Feb 21, 2020 0.2830 0.2968 0.2500 0.2574 354,600 -0.04(-13.25%)
Feb 20, 2020 0.2947 0.3124 0.2802 0.2967 294,570 +0.01(+2.31%)
Feb 19, 2020 0.2477 0.2900 0.2477 0.2900 431,936 +0.05(+19.10%)
Feb 18, 2020 0.2425 0.2540 0.2386 0.2435 179,761 +0.01(+2.57%)
Feb 14, 2020 0.2100 0.2441 0.2100 0.2374 489,200 +0.03(+13.05%)
Feb 13, 2020 0.2019 0.2151 0.2019 0.2100 142,060 +0.00(+0.00%)
Feb 12, 2020 0.2162 0.2171 0.2081 0.2100 81,303 -0.01(-3.05%)
Feb 11, 2020 0.2137 0.2206 0.2083 0.2166 132,200 +0.01(+2.51%)
Feb 10, 2020 0.2280 0.2289 0.2081 0.2113 367,790 -0.02(-8.13%)
Feb 07, 2020 0.2135 0.2300 0.2120 0.2300 42,200 +0.00(+0.00%)
Feb 06, 2020 0.2320 0.2320 0.2195 0.2300 53,773 -0.00(-0.22%)
Feb 05, 2020 0.2358 0.2446 0.2250 0.2305 86,570 -0.01(-3.88%)
Feb 04, 2020 0.2235 0.2429 0.2167 0.2398 344,056 +0.01(+6.53%)
Feb 03, 2020 0.2416 0.2500 0.2251 0.2251 177,397 -0.02(-9.05%)
Jan 31, 2020 0.2650 0.2702 0.2450 0.2475 173,500 -0.02(-7.65%)
Jan 30, 2020 0.2640 0.2890 0.2640 0.2680 199,451 -0.01(-2.90%)
Jan 29, 2020 0.3025 0.3050 0.2750 0.2760 198,684 -0.03(-9.33%)
Jan 28, 2020 0.3260 0.3284 0.2900 0.3044 206,138 -0.01(-4.43%)
Jan 27, 2020 0.2816 0.3358 0.2660 0.3185 146,944 +0.00(+0.47%)
Jan 24, 2020 0.3744 0.3950 0.2800 0.3170 698,200 -0.03(-9.56%)
Jan 23, 2020 0.3345 0.3539 0.3120 0.3505 595,346 +0.05(+15.41%)
Jan 22, 2020 0.2875 0.3074 0.2800 0.3037 574,531 +0.02(+8.46%)
Jan 21, 2020 0.2460 0.3139 0.2400 0.2800 1,049,926 +0.07(+33.08%)
Jan 17, 2020 0.1828 0.2181 0.1800 0.2104 419,900 +0.02(+10.16%)
Jan 16, 2020 0.1890 0.1950 0.1801 0.1910 425,904 +0.01(+2.96%)
Jan 15, 2020 0.1600 0.1888 0.1600 0.1855 253,993 +0.02(+9.12%)
Jan 14, 2020 0.1664 0.1739 0.1600 0.1700 171,293 +0.00(+0.06%)
Jan 13, 2020 0.1700 0.1739 0.1620 0.1699 140,416 -0.00(-0.47%)
Jan 10, 2020 0.1687 0.1780 0.1650 0.1707 90,700 +0.00(+0.65%)
Jan 09, 2020 0.1645 0.1747 0.1608 0.1696 126,038 -0.00(-0.24%)
Jan 08, 2020 0.1632 0.1739 0.1582 0.1700 222,068 +0.00(+1.74%)
Jan 07, 2020 0.1644 0.1671 0.1600 0.1671 102,335 -0.00(-1.24%)
Jan 06, 2020 0.1560 0.1692 0.1559 0.1692 58,933 +0.01(+7.09%)
Jan 03, 2020 0.1608 0.1666 0.1550 0.1580 38,500 -0.00(-2.41%)
Jan 02, 2020 0.1681 0.1692 0.1550 0.1619 227,070 -0.00(-1.88%)
Dec 31, 2019 0.1500 0.1712 0.1455 0.1650 666,300 +0.01(+7.84%)
Dec 30, 2019 0.1500 0.1592 0.1410 0.1530 202,542 +0.00(+1.19%)
Dec 27, 2019 0.1430 0.1574 0.1430 0.1512 93,400 +0.01(+5.00%)
Dec 26, 2019 0.1430 0.1496 0.1430 0.1440 102,738 -0.00(-1.77%)
Dec 24, 2019 0.1450 0.1575 0.1450 0.1466 97,900 -0.01(-4.18%)
Dec 23, 2019 0.1580 0.1692 0.1500 0.1530 435,792 -0.01(-5.67%)
Dec 20, 2019 0.1500 0.1684 0.1400 0.1622 81,900 +0.01(+9.59%)
Dec 19, 2019 0.1399 0.1576 0.1399 0.1480 74,057 -0.01(-6.27%)
Dec 18, 2019 0.1440 0.1586 0.1440 0.1579 250,578 +0.00(+3.07%)
Dec 17, 2019 0.1500 0.1604 0.1490 0.1532 275,450 -0.00(-0.97%)
Dec 16, 2019 0.1562 0.1615 0.1510 0.1547 106,656 +0.00(+1.31%)
Dec 13, 2019 0.1520 0.1649 0.1520 0.1527 117,100 -0.00(-2.68%)
Dec 12, 2019 0.1570 0.1675 0.1500 0.1569 180,647 -0.01(-3.15%)
Dec 11, 2019 0.1680 0.1680 0.1573 0.1620 67,331 -0.00(-1.58%)
Dec 10, 2019 0.1626 0.1695 0.1570 0.1646 131,927 +0.00(+2.87%)
Dec 09, 2019 0.1585 0.1750 0.1585 0.1600 154,405 -0.01(-4.53%)
Dec 06, 2019 0.1641 0.1750 0.1606 0.1676 62,900 +0.00(+1.76%)
Dec 05, 2019 0.1675 0.1747 0.1593 0.1647 66,584 -0.00(-2.54%)
Dec 04, 2019 0.1790 0.1790 0.1675 0.1690 51,856 -0.01(-5.16%)
Dec 03, 2019 0.1800 0.1800 0.1680 0.1782 59,698 -0.00(-0.94%)
Dec 02, 2019 0.1745 0.1799 0.1675 0.1799 103,635 -0.00(-0.66%)
Nov 29, 2019 0.1778 0.1845 0.1701 0.1811 55,900 -0.00(-2.06%)
Nov 27, 2019 0.1800 0.1889 0.1754 0.1849 74,900 +0.01(+4.76%)
Nov 26, 2019 0.1680 0.1849 0.1680 0.1765 183,997 -0.01(-4.65%)
Nov 25, 2019 0.1885 0.1994 0.1750 0.1851 214,042 -0.01(-3.59%)
Nov 22, 2019 0.2115 0.2115 0.1864 0.1920 74,600 -0.01(-3.86%)
Nov 21, 2019 0.1845 0.2089 0.1801 0.1997 377,476 +0.01(+7.95%)
Nov 20, 2019 0.1775 0.1926 0.1775 0.1850 90,734 +0.01(+5.23%)
Nov 19, 2019 0.1765 0.1836 0.1703 0.1758 165,089 +0.00(+2.09%)
Nov 18, 2019 0.1903 0.1904 0.1701 0.1722 383,734 -0.02(-10.73%)
Nov 15, 2019 0.1940 0.1977 0.1800 0.1929 262,700 +0.00(+0.21%)
Nov 14, 2019 0.2041 0.2100 0.1846 0.1925 116,880 -0.01(-3.75%)
Nov 13, 2019 0.2099 0.2144 0.1970 0.2000 71,598 -0.01(-5.53%)
Nov 12, 2019 0.1993 0.2142 0.1993 0.2117 38,191 +0.00(+0.81%)
Nov 11, 2019 0.1980 0.2145 0.1980 0.2100 22,548 +0.01(+3.50%)
Nov 08, 2019 0.2093 0.2200 0.2028 0.2029 150,200 -0.01(-3.38%)
Nov 07, 2019 0.1975 0.2125 0.1970 0.2100 31,387 +0.01(+2.54%)
Nov 06, 2019 0.2150 0.2150 0.1985 0.2048 142,681 -0.01(-2.75%)
Nov 05, 2019 0.1985 0.2106 0.1961 0.2106 136,468 +0.01(+3.18%)
Nov 04, 2019 0.1985 0.2152 0.1985 0.2041 61,428 -0.00(-1.21%)
Nov 01, 2019 0.2030 0.2104 0.2010 0.2066 197,300 +0.00(+1.52%)
Oct 31, 2019 0.2070 0.2101 0.2010 0.2035 75,481 -0.01(-3.55%)
Oct 30, 2019 0.2160 0.2251 0.2100 0.2110 93,889 -0.01(-6.47%)
Oct 29, 2019 0.2209 0.2360 0.2209 0.2256 64,892 +0.00(+0.85%)
Oct 28, 2019 0.2317 0.2359 0.2237 0.2237 73,810 -0.01(-3.45%)
Oct 25, 2019 0.2374 0.2496 0.2250 0.2317 63,700 +0.00(+0.74%)
Oct 24, 2019 0.2300 0.2459 0.2200 0.2300 125,337 +0.00(+0.00%)
Oct 23, 2019 0.2403 0.2474 0.2300 0.2300 59,206 -0.01(-3.36%)
Oct 22, 2019 0.2200 0.2400 0.2200 0.2380 127,879 +0.02(+8.18%)
Oct 21, 2019 0.2200 0.2211 0.2100 0.2200 149,491 +0.00(+2.14%)
Oct 18, 2019 0.2065 0.2157 0.2065 0.2154 95,000 +0.00(+1.65%)
Oct 17, 2019 0.2085 0.2200 0.2042 0.2119 177,252 -0.00(-0.98%)
Oct 16, 2019 0.2060 0.2180 0.2060 0.2140 110,000 -0.01(-2.73%)
Oct 15, 2019 0.2120 0.2200 0.2090 0.2200 191,361 +0.02(+9.40%)
Oct 14, 2019 0.2035 0.2200 0.2006 0.2011 244,486 -0.02(-8.59%)
Oct 11, 2019 0.2306 0.2410 0.2143 0.2200 318,700 -0.01(-5.66%)
Oct 10, 2019 0.2410 0.2549 0.2303 0.2332 123,394 -0.02(-6.12%)
Oct 09, 2019 0.2475 0.2590 0.2450 0.2484 65,781 -0.00(-0.64%)
Oct 08, 2019 0.2555 0.2614 0.2500 0.2500 63,038 -0.00(-1.57%)
Oct 07, 2019 0.2560 0.2700 0.2520 0.2540 102,115 -0.02(-5.93%)
Oct 04, 2019 0.2744 0.2800 0.2690 0.2700 111,200 -0.00(-0.84%)
Oct 03, 2019 0.2810 0.2820 0.2649 0.2723 54,351 -0.01(-1.87%)
Oct 02, 2019 0.2604 0.2816 0.2500 0.2775 163,688 +0.01(+3.39%)
Oct 01, 2019 0.2670 0.2846 0.2620 0.2684 85,268 -0.01(-3.59%)
Sep 30, 2019 0.2700 0.2873 0.2680 0.2784 66,295 +0.00(+1.68%)
Sep 27, 2019 0.2714 0.2800 0.2696 0.2738 56,400 -0.00(-0.18%)
Sep 26, 2019 0.2620 0.2815 0.2507 0.2743 206,350 +0.02(+7.57%)
Sep 25, 2019 0.2490 0.2799 0.2417 0.2550 420,425 -0.01(-4.89%)
Sep 24, 2019 0.2850 0.2850 0.2622 0.2681 321,792 -0.03(-8.62%)
Sep 23, 2019 0.2888 0.3110 0.2846 0.2934 199,991 -0.00(-1.21%)
Sep 20, 2019 0.3000 0.3111 0.2918 0.2970 243,400 -0.01(-2.91%)
Sep 19, 2019 0.3099 0.3141 0.2999 0.3059 39,335 +0.00(+1.12%)
Sep 18, 2019 0.3054 0.3172 0.3000 0.3025 55,186 -0.00(-0.23%)
Sep 17, 2019 0.3000 0.3198 0.3000 0.3032 72,564 +0.00(+0.36%)
Sep 16, 2019 0.3060 0.3124 0.2998 0.3021 87,927 -0.01(-2.55%)
Sep 13, 2019 0.3191 0.3229 0.3017 0.3100 176,600 -0.01(-3.13%)
Sep 12, 2019 0.3225 0.3236 0.3155 0.3200 151,054 -0.01(-1.54%)
Sep 11, 2019 0.3307 0.3332 0.3184 0.3250 26,119 -0.00(-0.03%)
Sep 10, 2019 0.3270 0.3353 0.3250 0.3251 146,923 -0.01(-2.37%)
Sep 09, 2019 0.3540 0.3540 0.3306 0.3330 52,487 -0.01(-3.06%)
Sep 06, 2019 0.3405 0.3493 0.3363 0.3435 78,900 +0.01(+1.54%)
Sep 05, 2019 0.3172 0.3383 0.3122 0.3383 80,187 +0.01(+1.96%)
Sep 04, 2019 0.3098 0.3323 0.3076 0.3318 109,472 +0.01(+4.08%)
Sep 03, 2019 0.3100 0.3320 0.3092 0.3188 83,988 -0.01(-3.39%)
Aug 30, 2019 0.3297 0.3300 0.3200 0.3300 74,300 +0.00(+0.82%)
Aug 29, 2019 0.3330 0.3500 0.3251 0.3273 221,535 -0.01(-3.59%)
Aug 28, 2019 0.3500 0.3529 0.3350 0.3395 81,498 -0.01(-3.14%)
Aug 27, 2019 0.3550 0.3571 0.3385 0.3505 100,039 +0.00(+0.86%)
Aug 26, 2019 0.3333 0.3507 0.3297 0.3475 193,070 +0.01(+4.51%)
Aug 23, 2019 0.3361 0.3426 0.3291 0.3325 215,100 -0.00(-0.78%)
Aug 22, 2019 0.3545 0.3545 0.3322 0.3351 50,702 -0.01(-1.59%)
Aug 21, 2019 0.3450 0.3500 0.3361 0.3405 95,100 +0.00(+0.74%)
Aug 20, 2019 0.3357 0.3460 0.3230 0.3380 89,816 +0.00(+0.57%)
Aug 19, 2019 0.3225 0.3393 0.3225 0.3361 30,130 +0.01(+2.25%)
Aug 16, 2019 0.3182 0.3379 0.3182 0.3287 32,500 +0.00(+0.37%)
Aug 15, 2019 0.3357 0.3416 0.3141 0.3275 199,943 -0.01(-3.79%)
Aug 14, 2019 0.3382 0.3450 0.3227 0.3404 98,664 -0.00(-0.61%)
Aug 13, 2019 0.3403 0.3468 0.3199 0.3425 523,157 +0.00(+1.15%)
Aug 12, 2019 0.3208 0.3478 0.3208 0.3386 221,885 +0.01(+4.38%)
Aug 09, 2019 0.3528 0.3752 0.3141 0.3244 434,300 -0.05(-12.77%)
Aug 08, 2019 0.3860 0.3860 0.3621 0.3719 93,731 -0.01(-1.87%)
Aug 07, 2019 0.3830 0.3900 0.3652 0.3790 217,015 -0.00(-0.60%)
Aug 06, 2019 0.4104 0.4323 0.3762 0.3813 179,742 -0.02(-4.68%)
Aug 05, 2019 0.4093 0.4185 0.3540 0.4000 113,838 +0.03(+7.21%)
Aug 02, 2019 0.3690 0.3750 0.3435 0.3731 223,300 +0.02(+5.40%)
Aug 01, 2019 0.3500 0.3659 0.3470 0.3540 128,566 -0.00(-1.31%)
Jul 31, 2019 0.3500 0.3671 0.3500 0.3587 244,573 -0.00(-0.36%)
Jul 30, 2019 0.3490 0.3687 0.3477 0.3600 117,826 +0.00(+0.00%)
Jul 29, 2019 0.3655 0.3728 0.3551 0.3600 230,935 -0.01(-1.37%)
Jul 26, 2019 0.3600 0.3700 0.3519 0.3650 107,200 -0.00(-1.30%)
Jul 25, 2019 0.3698 0.3758 0.3547 0.3698 73,809 +0.01(+1.37%)
Jul 24, 2019 0.3651 0.3798 0.3586 0.3648 255,037 +0.00(+0.88%)
Jul 23, 2019 0.3597 0.3990 0.3589 0.3616 192,714 -0.01(-1.50%)
Jul 22, 2019 0.3631 0.3932 0.3600 0.3671 99,358 +0.01(+1.38%)
Jul 19, 2019 0.3785 0.3824 0.3600 0.3621 212,700 -0.02(-5.63%)
Jul 18, 2019 0.3990 0.4134 0.3760 0.3837 117,125 -0.01(-3.06%)
Jul 17, 2019 0.4029 0.4145 0.3693 0.3958 124,372 +0.02(+5.07%)
Jul 16, 2019 0.3800 0.3838 0.3654 0.3767 240,862 +0.00(+0.16%)
Jul 15, 2019 0.3595 0.3997 0.3595 0.3761 89,113 +0.01(+2.70%)
Jul 12, 2019 0.3825 0.4006 0.3653 0.3662 126,800 -0.03(-6.70%)
Jul 11, 2019 0.4067 0.4200 0.3797 0.3925 208,588 -0.02(-4.27%)
Jul 10, 2019 0.4095 0.4200 0.3946 0.4100 296,029 -0.01(-1.51%)
Jul 09, 2019 0.4392 0.4420 0.3952 0.4163 279,034 -0.02(-4.58%)
Jul 08, 2019 0.4685 0.4843 0.4230 0.4363 275,991 -0.04(-8.47%)
Jul 05, 2019 0.5000 0.5150 0.4700 0.4767 247,600 -0.00(-0.69%)
Jul 03, 2019 0.4600 0.4915 0.4600 0.4800 127,800 +0.02(+4.35%)
Jul 02, 2019 0.4540 0.5103 0.4540 0.4600 300,507 +0.01(+1.14%)
Jul 01, 2019 0.4353 0.4593 0.4290 0.4548 270,724 +0.03(+6.26%)
Jun 28, 2019 0.4120 0.4437 0.4086 0.4280 252,200 +0.02(+4.11%)
Jun 27, 2019 0.3453 0.4111 0.3363 0.4111 666,899 +0.07(+21.20%)
Jun 26, 2019 0.3486 0.3589 0.3303 0.3392 147,752 -0.01(-2.16%)
Jun 25, 2019 0.3568 0.3650 0.3300 0.3467 166,344 -0.00(-0.94%)
Jun 24, 2019 0.3700 0.3729 0.3396 0.3500 174,419 -0.01(-2.13%)
Jun 21, 2019 0.3750 0.3920 0.3527 0.3576 197,400 -0.02(-5.72%)
Jun 20, 2019 0.3700 0.4007 0.3700 0.3793 175,048 +0.00(+0.56%)
Jun 19, 2019 0.4180 0.4180 0.3700 0.3772 363,215 -0.02(-5.15%)
Jun 18, 2019 0.4211 0.4308 0.3955 0.3977 305,917 -0.04(-8.57%)
Jun 17, 2019 0.4400 0.4400 0.4160 0.4350 118,803 -0.01(-2.25%)
Jun 14, 2019 0.4492 0.4503 0.4317 0.4450 96,000 -0.01(-2.41%)
Jun 13, 2019 0.4500 0.4731 0.4406 0.4560 120,420 -0.00(-0.74%)
Jun 12, 2019 0.4609 0.4690 0.4487 0.4594 139,969 -0.00(-0.82%)
Jun 11, 2019 0.4680 0.4692 0.4498 0.4632 185,303 +0.00(+0.70%)
Jun 10, 2019 0.4560 0.4680 0.4500 0.4600 76,353 -0.01(-1.71%)
Jun 07, 2019 0.4590 0.4695 0.4500 0.4680 170,500 +0.01(+1.74%)
Jun 06, 2019 0.4800 0.4800 0.4542 0.4600 135,562 -0.01(-1.50%)
Jun 05, 2019 0.4749 0.4800 0.4640 0.4670 34,857 +0.00(+0.41%)
Jun 04, 2019 0.4600 0.4793 0.4577 0.4651 143,404 -0.00(-0.45%)
Jun 03, 2019 0.4800 0.4800 0.4476 0.4672 243,051 -0.01(-2.67%)
May 31, 2019 0.4970 0.5250 0.4800 0.4800 148,400 -0.02(-4.00%)
May 30, 2019 0.5175 0.5230 0.4930 0.5000 151,929 -0.01(-2.52%)
May 29, 2019 0.5071 0.5168 0.5000 0.5129 71,583 -0.01(-1.87%)
May 28, 2019 0.5265 0.5452 0.5144 0.5227 102,972 -0.00(-0.08%)
May 24, 2019 0.5205 0.5300 0.5170 0.5231 99,300 -0.00(-0.08%)
May 23, 2019 0.5270 0.5380 0.5033 0.5235 138,157 +0.01(+1.65%)
May 22, 2019 0.5061 0.5300 0.4985 0.5150 261,012 +0.02(+3.46%)
May 21, 2019 0.5150 0.5150 0.4900 0.4978 103,108 -0.00(-0.04%)
May 20, 2019 0.4924 0.5299 0.4847 0.4980 78,904 -0.00(-0.40%)
May 17, 2019 0.5069 0.5118 0.4879 0.5000 123,500 +0.00(+0.81%)
May 16, 2019 0.4910 0.5100 0.4900 0.4960 99,393 -0.01(-2.75%)
May 15, 2019 0.5270 0.5270 0.4980 0.5100 218,256 -0.01(-2.49%)
May 14, 2019 0.5307 0.5374 0.5100 0.5230 209,191 +0.00(+0.04%)
May 13, 2019 0.4873 0.5400 0.4810 0.5228 296,992 +0.03(+6.69%)
May 10, 2019 0.5140 0.5269 0.4900 0.4900 159,900 -0.02(-3.92%)
May 09, 2019 0.5300 0.5382 0.5009 0.5100 319,833 -0.02(-3.95%)
May 08, 2019 0.5382 0.5500 0.5253 0.5310 363,803 -0.02(-4.26%)
May 07, 2019 0.5899 0.5915 0.5400 0.5546 209,217 -0.04(-5.98%)
May 06, 2019 0.5629 0.5927 0.5527 0.5899 180,965 -0.01(-1.68%)
May 03, 2019 0.5825 0.6105 0.5782 0.6000 165,000 +0.01(+2.21%)
May 02, 2019 0.6235 0.6272 0.5800 0.5870 387,495 -0.03(-5.32%)
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.