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 (%)
Jun 30, 2021 0.6735 0.6800 0.6416 0.6600 203,788 +0.00(+0.29%)
Jun 29, 2021 0.6400 0.6700 0.6300 0.6581 109,801 +0.02(+2.67%)
Jun 28, 2021 0.6600 0.6740 0.6400 0.6410 273,210 -0.02(-2.82%)
Jun 25, 2021 0.6703 0.6758 0.6515 0.6596 184,159 -0.00(-0.21%)
Jun 24, 2021 0.6611 0.6766 0.6574 0.6610 172,342 -0.01(-0.90%)
Jun 23, 2021 0.6566 0.6698 0.6200 0.6670 130,074 +0.02(+3.78%)
Jun 22, 2021 0.6561 0.6679 0.6200 0.6427 722,150 -0.03(-4.43%)
Jun 21, 2021 0.6900 0.6900 0.6590 0.6725 147,702 +0.01(+2.00%)
Jun 18, 2021 0.6807 0.6807 0.6592 0.6593 185,635 -0.01(-0.86%)
Jun 17, 2021 0.6660 0.6914 0.6500 0.6650 181,333 -0.01(-0.75%)
Jun 16, 2021 0.7056 0.7100 0.6641 0.6700 440,225 -0.03(-4.29%)
Jun 15, 2021 0.7216 0.7300 0.6889 0.7000 248,437 -0.01(-0.84%)
Jun 14, 2021 0.7080 0.7428 0.6910 0.7059 631,827 +0.00(+0.43%)
Jun 11, 2021 0.7026 0.7084 0.6900 0.7029 238,377 +0.00(+0.41%)
Jun 10, 2021 0.7141 0.7238 0.6889 0.7000 462,589 -0.00(-0.28%)
Jun 09, 2021 0.7100 0.7355 0.6900 0.7020 300,491 -0.01(-1.24%)
Jun 08, 2021 0.7790 0.7790 0.6932 0.7108 322,408 -0.02(-2.56%)
Jun 07, 2021 0.7356 0.7500 0.7201 0.7295 745,258 +0.01(+1.70%)
Jun 04, 2021 0.7200 0.7868 0.6800 0.7173 1,953,300 +0.01(+0.77%)
Jun 03, 2021 0.6660 0.7118 0.6300 0.7118 2,014,520 +0.10(+16.54%)
Jun 02, 2021 0.5850 0.6258 0.5700 0.6108 734,782 +0.04(+6.99%)
Jun 01, 2021 0.5601 0.6089 0.5600 0.5709 477,209 +0.03(+4.87%)
May 28, 2021 0.5620 0.5644 0.5379 0.5444 500,944 -0.02(-3.48%)
May 27, 2021 0.5800 0.5800 0.5563 0.5640 146,181 +0.01(+1.60%)
May 26, 2021 0.5548 0.5600 0.5251 0.5551 199,673 +0.02(+3.74%)
May 25, 2021 0.5400 0.5500 0.5300 0.5351 95,805 +0.01(+0.96%)
May 24, 2021 0.5300 0.5700 0.5231 0.5300 367,801 -0.02(-3.39%)
May 21, 2021 0.5400 0.5648 0.5400 0.5486 132,219 -0.01(-2.19%)
May 20, 2021 0.5463 0.5700 0.5463 0.5609 155,831 -0.01(-1.56%)
May 19, 2021 0.5767 0.6050 0.5500 0.5698 171,626 -0.00(-0.04%)
May 18, 2021 0.5866 0.5886 0.5605 0.5700 104,139 -0.01(-1.91%)
May 17, 2021 0.5700 0.5950 0.5555 0.5811 237,346 +0.01(+1.95%)
May 14, 2021 0.5500 0.5900 0.5300 0.5700 348,008 +0.01(+1.42%)
May 13, 2021 0.6000 0.6000 0.5416 0.5620 587,626 -0.02(-2.92%)
May 12, 2021 0.5860 0.6017 0.5700 0.5789 123,450 -0.02(-3.50%)
May 11, 2021 0.5800 0.6048 0.5776 0.5999 104,820 +0.02(+3.43%)
May 10, 2021 0.6000 0.6600 0.5800 0.5800 298,711 -0.06(-8.66%)
May 07, 2021 0.6269 0.6574 0.6251 0.6350 139,658 -0.01(-0.80%)
May 06, 2021 0.6489 0.6503 0.6300 0.6401 98,591 -0.00(-0.74%)
May 05, 2021 0.6552 0.6641 0.6449 0.6449 237,775 -0.01(-2.15%)
May 04, 2021 0.6600 0.6676 0.6500 0.6591 226,858 +0.00(+0.32%)
May 03, 2021 0.6298 0.6720 0.6087 0.6570 459,625 +0.04(+7.18%)
Apr 30, 2021 0.6140 0.6284 0.5843 0.6130 109,800 +0.00(+0.07%)
Apr 29, 2021 0.5791 0.6267 0.5750 0.6126 188,129 +0.03(+4.72%)
Apr 28, 2021 0.6150 0.6150 0.5750 0.5850 548,601 +0.00(+0.26%)
Apr 27, 2021 0.6000 0.6136 0.5725 0.5835 826,908 -0.02(-4.03%)
Apr 26, 2021 0.6200 0.6297 0.6001 0.6080 250,206 -0.00(-0.77%)
Apr 23, 2021 0.6100 0.6217 0.6002 0.6127 275,100 +0.00(+0.44%)
Apr 22, 2021 0.6300 0.6300 0.6000 0.6100 286,194 -0.01(-2.38%)
Apr 21, 2021 0.6350 0.6453 0.6155 0.6249 515,183 -0.01(-1.61%)
Apr 20, 2021 0.6437 0.6798 0.6300 0.6351 374,071 -0.00(-0.06%)
Apr 19, 2021 0.6780 0.6822 0.6200 0.6355 580,587 +0.01(+2.01%)
Apr 16, 2021 0.6160 0.6486 0.6160 0.6230 167,500 +0.00(+0.16%)
Apr 15, 2021 0.6161 0.6659 0.6161 0.6220 156,040 -0.02(-3.58%)
Apr 14, 2021 0.6660 0.6660 0.6287 0.6451 154,833 +0.00(+0.72%)
Apr 13, 2021 0.6549 0.6549 0.6270 0.6405 151,970 -0.01(-1.96%)
Apr 12, 2021 0.6640 0.6826 0.6450 0.6533 412,023 -0.01(-1.21%)
Apr 09, 2021 0.6860 0.6860 0.6611 0.6613 50,600 -0.01(-1.97%)
Apr 08, 2021 0.6660 0.7125 0.6660 0.6746 66,708 -0.03(-4.16%)
Apr 07, 2021 0.7244 0.7244 0.6865 0.7039 118,766 -0.00(-0.51%)
Apr 06, 2021 0.6985 0.7185 0.6502 0.7075 348,516 +0.02(+2.83%)
Apr 05, 2021 0.6991 0.7157 0.6859 0.6880 173,177 +0.00(+0.22%)
Apr 01, 2021 0.6838 0.6969 0.6600 0.6865 251,300 +0.01(+1.34%)
Mar 31, 2021 0.6900 0.6934 0.6561 0.6774 265,023 -0.00(-0.38%)
Mar 30, 2021 0.6400 0.6865 0.6400 0.6800 246,940 +0.01(+1.77%)
Mar 29, 2021 0.7100 0.7300 0.6578 0.6682 207,768 -0.02(-3.55%)
Mar 26, 2021 0.6496 0.6946 0.6190 0.6928 327,900 +0.06(+8.81%)
Mar 25, 2021 0.6673 0.6673 0.5818 0.6367 595,598 -0.02(-2.65%)
Mar 24, 2021 0.7008 0.7008 0.6384 0.6540 383,658 -0.03(-3.75%)
Mar 23, 2021 0.6932 0.7101 0.6759 0.6795 348,769 -0.02(-2.93%)
Mar 22, 2021 0.7500 0.7550 0.7000 0.7000 176,159 -0.03(-4.11%)
Mar 19, 2021 0.7530 0.7600 0.7200 0.7300 271,500 -0.01(-1.88%)
Mar 18, 2021 0.7200 0.7618 0.7180 0.7440 659,025 +0.03(+3.77%)
Mar 17, 2021 0.7150 0.7244 0.6900 0.7170 318,913 +0.01(+0.94%)
Mar 16, 2021 0.7054 0.7239 0.6899 0.7103 604,251 +0.00(+0.04%)
Mar 15, 2021 0.7110 0.7380 0.6800 0.7100 282,924 -0.00(-0.14%)
Mar 12, 2021 0.7145 0.7350 0.6956 0.7110 214,000 -0.00(-0.07%)
Mar 11, 2021 0.7070 0.7498 0.6800 0.7115 522,056 +0.02(+2.97%)
Mar 10, 2021 0.7108 0.7138 0.6800 0.6910 317,385 -0.02(-2.68%)
Mar 09, 2021 0.7021 0.7164 0.6851 0.7100 225,291 +0.03(+4.27%)
Mar 08, 2021 0.7348 0.7525 0.6529 0.6809 557,636 -0.04(-5.34%)
Mar 05, 2021 0.6749 0.7193 0.5901 0.7193 1,033,600 +0.04(+5.83%)
Mar 04, 2021 0.7000 0.7177 0.6146 0.6797 765,830 -0.02(-2.90%)
Mar 03, 2021 0.6900 0.7400 0.6835 0.7000 409,610 -0.03(-4.11%)
Mar 02, 2021 0.7751 0.7751 0.7200 0.7300 313,978 -0.02(-3.18%)
Mar 01, 2021 0.7800 0.8000 0.7300 0.7540 550,892 +0.01(+0.84%)
Feb 26, 2021 0.7652 0.8000 0.7300 0.7477 266,600 -0.03(-3.46%)
Feb 25, 2021 0.8100 0.8100 0.7477 0.7745 446,222 +0.00(+0.58%)
Feb 24, 2021 0.7800 0.8142 0.7541 0.7700 155,003 +0.00(+0.00%)
Feb 23, 2021 0.7410 0.8377 0.7150 0.7700 1,215,673 -0.05(-5.61%)
Feb 22, 2021 0.7500 0.9134 0.7000 0.8158 1,799,435 +0.17(+26.46%)
Feb 19, 2021 0.6229 0.6767 0.6101 0.6451 531,000 +0.03(+4.05%)
Feb 18, 2021 0.5900 0.6620 0.5900 0.6200 598,763 +0.00(+0.00%)
Feb 17, 2021 0.6530 0.6882 0.5941 0.6200 1,157,978 -0.05(-7.07%)
Feb 16, 2021 0.7060 0.7672 0.6600 0.6672 760,830 -0.06(-8.04%)
Feb 12, 2021 0.7500 0.7800 0.6571 0.7255 1,509,700 -0.04(-5.41%)
Feb 11, 2021 0.9555 0.9555 0.6600 0.7670 2,601,987 -0.15(-16.17%)
Feb 10, 2021 0.9000 0.9424 0.8800 0.9150 1,807,744 +0.07(+7.88%)
Feb 09, 2021 0.7750 0.8514 0.7673 0.8482 707,786 +0.08(+10.16%)
Feb 08, 2021 0.7900 0.8182 0.7500 0.7700 1,390,176 +0.03(+4.55%)
Feb 05, 2021 0.6870 0.7372 0.6538 0.7365 1,569,300 +0.08(+12.65%)
Feb 04, 2021 0.6700 0.6700 0.6260 0.6538 658,810 +0.00(+0.58%)
Feb 03, 2021 0.6000 0.6663 0.5800 0.6500 1,107,813 +0.07(+11.93%)
Feb 02, 2021 0.5583 0.5839 0.5448 0.5807 418,953 +0.03(+5.24%)
Feb 01, 2021 0.5190 0.5626 0.5190 0.5518 396,306 +0.01(+2.24%)
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%)
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.